Dark

IAU20270115C82
IAU Jan 15 2027 82.00 Call (IAU270115C00082000)
option OPRA

EOD

Aug 27, 2026

8.85-0.562%(-0.05)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	8.6000	8.9900	8.6000	8.8500	-0.562%	6	828	0.000%
2026-08-26	8.9000	8.9000	8.9000	8.9000	-9.184%	2	826	-0.562%
2026-08-25	9.3500	9.8000	9.3500	9.8000	+3.376%	5	848	-9.694%
2026-08-24	10.1500	10.1500	9.4000	9.4800	+4.290%	65	850	-6.646%
2026-08-21	8.3000	9.3100	8.3000	9.0900	+20.079%	45	881	-2.640%
2026-08-20	7.3100	7.5700	7.3100	7.5700	-5.375%	3	875	+16.909%
2026-08-19	6.7800	8.0000	6.7800	8.0000	+26.984%	23	878	+10.625%
2026-08-17	5.9300	6.6200	5.9300	6.3000	+6.780%	7	870	+40.476%
2026-08-14	5.9100	6.0000	5.9000	5.9000	+5.357%	14	872	+50.000%
2026-08-13	5.9000	5.9000	5.5000	5.6000	-11.252%	40	881	+58.036%
2026-08-12	6.2500	6.8000	6.2500	6.3100	+4.470%	20	886	+40.254%
2026-08-11	6.4000	6.4000	5.9000	6.0400	-3.360%	43	880	+46.523%
2026-08-10	5.4800	6.4000	5.4800	6.2500	+7.759%	17	872	+41.600%
2026-08-07	5.9000	5.9000	5.4000	5.8000	+22.105%	72	861	+52.586%
2026-08-06	4.6000	4.8900	4.5000	4.7500	+6.027%	20	806	+86.316%
2026-08-05	4.6800	4.6800	4.4800	4.4800	+63.504%	3	800	+97.545%
2026-07-29	2.8100	2.8400	2.7200	2.7400	-4.196%	14	801	+222.993%
2026-07-28	2.9600	2.9600	2.8600	2.8600	-5.611%	12	809	+209.441%
2026-07-20	3.0300	3.0300	3.0300	3.0300	-20.263%	1	807	+192.079%
2026-07-10	3.8000	3.8000	3.8000	3.8000	-2.564%	1	807	+132.895%
2026-07-01	3.9000	3.9000	3.9000	3.9000	+11.429%	1	806	+126.923%
2026-06-29	3.7500	3.7500	3.5000	3.5000	-14.005%	2	805	+152.857%
2026-06-25	4.0700	4.0700	4.0700	4.0700	+13.056%	1	805	+117.445%
2026-06-24	3.6400	3.6400	3.6000	3.6000	-16.279%	2	805	+145.833%
2026-06-23	4.3000	4.3000	4.3000	4.3000	-19.325%	2	804	+105.814%
2026-06-18	5.0000	5.3300	5.0000	5.3300	-18.000%	2	803	+66.041%
2026-06-17	6.5000	6.8000	6.5000	6.5000	-1.216%	7	803	+36.154%
2026-06-16	6.8000	6.8000	6.5800	6.5800	+1.231%	11	803	+34.498%
2026-06-15	6.5000	6.8800	6.4000	6.5000	+43.172%	10	797	+36.154%
2026-06-11	4.5000	4.7000	4.5000	4.5400	-5.417%	3	793	+94.934%
2026-06-10	5.0000	5.0000	4.6500	4.8000	-20.000%	3	793	+84.375%
2026-06-09	6.2000	6.2000	6.0000	6.0000	-14.286%	6	792	+47.500%
2026-06-08	6.9000	7.0000	6.8900	7.0000	+2.941%	3	786	+26.429%
2026-06-05	7.3300	7.5000	6.8000	6.8000	-19.144%	15	784	+30.147%
2026-06-04	8.4100	8.4100	8.4100	8.4100	-10.245%	5	780	+5.232%
2026-05-22	9.3700	9.3700	9.3700	9.3700	-4.388%	1	781	-5.550%
2026-05-20	9.8000	9.8000	9.8000	9.8000	+3.267%	1	780	-9.694%
2026-05-19	9.4900	9.4900	9.4900	9.4900	-5.005%	1	781	-6.744%
2026-05-15	9.9900	9.9900	9.9900	9.9900	-20.335%	1	781	-11.411%
2026-05-11	12.5400	12.5400	12.5400	12.5400	-0.634%	1	781	-29.426%
2026-05-08	12.6200	12.6200	12.6200	12.6200	+7.131%	1	781	-29.873%
2026-05-06	12.1700	12.1700	11.7800	11.7800	+10.507%	2	783	-24.873%
2026-05-05	10.6600	10.6600	10.6600	10.6600	+6.707%	1	784	-16.979%
2026-04-29	9.9900	9.9900	9.9900	9.9900	-35.507%	1	784	-11.411%
2026-04-17	15.2500	15.4900	15.2500	15.4900	+3.267%	3	785	-42.866%
2026-04-14	15.0000	15.0000	15.0000	15.0000	+11.359%	35	786	-41.000%
2026-04-07	13.4700	13.4700	13.4700	13.4700	-5.208%	18	821	-34.298%
2026-04-06	14.2100	14.2100	14.2100	14.2100	-6.513%	5	803	-37.720%
2026-04-01	15.2000	15.2000	15.2000	15.2000	+10.145%	1	800	-41.776%
2026-03-31	13.8000	13.8000	13.8000	13.8000	+14.523%	1	801	-35.870%
2026-03-30	12.0500	12.0500	12.0500	12.0500	+15.865%	1	802	-26.556%
2026-03-26	11.0000	11.0000	10.3600	10.4000	-0.952%	7	803	-14.904%
2026-03-24	10.2000	10.9500	10.1000	10.5000	-4.545%	12	802	-15.714%
2026-03-23	10.2000	11.0000	10.2000	11.0000	-32.099%	2	797	-19.545%
2026-03-18	15.2000	16.2000	15.2000	16.2000	-14.286%	11	798	-45.370%
2026-03-03	18.9000	18.9000	18.9000	18.9000	-9.003%	1	808	-53.175%
2026-02-26	20.7700	20.7700	20.7700	20.7700	+15.389%	1	807	-57.390%
2026-02-18	17.0000	18.0000	17.0000	18.0000	+15.090%	11	807	-50.833%
2026-02-17	16.0000	16.0000	15.6400	15.6400	-5.783%	2	808	-43.414%
2026-02-12	16.6000	16.6000	16.6000	16.6000	-2.123%	2	808	-46.687%
2026-02-06	16.9600	16.9600	16.9600	16.9600	+9.419%	1	810	-47.818%
2026-02-05	16.1900	16.1900	15.5000	15.5000	-9.831%	2	811	-42.903%
2026-02-04	17.1900	17.1900	17.1900	17.1900	-2.881%	1	812	-48.517%
2026-02-03	17.7000	17.7000	17.7000	17.7000	+27.338%	3	812	-50.000%
2026-02-02	14.9000	15.6100	13.0000	13.9000	-19.186%	268	815	-36.331%
2026-01-30	20.0500	20.0500	17.2000	17.2000	-35.581%	7	824	-48.547%
2026-01-29	26.7000	26.7000	26.7000	26.7000	+12.185%	1	822	-66.854%
2026-01-28	22.2000	23.8000	21.9000	23.8000	+15.254%	60	823	-62.815%
2026-01-27	18.5000	20.6500	18.5000	20.6500	+10.605%	210	775	-57.143%
2026-01-26	18.9800	19.4000	18.6700	18.6700	+7.919%	106	621	-52.598%
2026-01-23	16.9800	17.5000	16.8400	17.3000	+12.338%	102	623	-48.844%
2026-01-22	14.8000	15.4000	14.8000	15.4000	+2.667%	2	525	-42.532%
2026-01-21	15.4000	15.5000	13.4000	15.0000	+9.649%	184	526	-41.000%
2026-01-20	12.6000	14.0000	12.6000	13.6800	+15.932%	118	416	-35.307%
2026-01-16	11.4000	11.8000	11.4000	11.8000	+2.431%	46	324	-25.000%
2026-01-15	11.9000	11.9000	11.5200	11.5200	-1.370%	2	324	-23.177%
2026-01-14	11.7700	11.7700	11.6800	11.6800	+2.456%	9	323	-24.229%
2026-01-13	11.7800	11.7800	11.4000	11.4000	-2.230%	149	320	-22.368%
2026-01-12	11.7800	11.9600	11.6600	11.6600	+11.048%	155	315	-24.099%
2026-01-09	10.5000	10.5000	10.4000	10.5000	+4.478%	56	311	-15.714%
2026-01-08	9.8000	10.0900	9.8000	10.0500	+1.824%	14	364	-11.940%
2026-01-07	9.3000	9.8900	9.3000	9.8700	+1.753%	4	350	-10.334%
2026-01-06	9.7000	9.7000	9.7000	9.7000	+0.937%	1	350	-8.763%
2026-01-05	9.3300	9.8000	9.3000	9.6100	+15.783%	7	351	-7.908%
2026-01-02	8.9400	8.9400	8.1700	8.3000	+2.469%	12	358	+6.627%
2025-12-31	8.6000	9.4000	8.1000	8.1000	-6.897%	26	335	+9.259%
2025-12-30	9.8000	9.8000	8.7000	8.7000	+1.163%	12	335	+1.724%
2025-12-29	9.2000	9.2000	8.1000	8.6000	-18.483%	65	323	+2.907%
2025-12-26	10.6000	10.6000	10.5500	10.5500	+6.998%	22	296	-16.114%
2025-12-24	9.7500	9.8600	9.7500	9.8600	-1.400%	2	299	-10.243%
2025-12-23	9.5400	10.0300	9.5400	10.0000	+4.603%	32	299	-11.500%
2025-12-22	9.5600	9.5600	9.5600	9.5600	+13.810%	1	297	-7.427%
2025-12-19	8.5000	8.5000	8.4000	8.4000	-0.709%	4	298	+5.357%
2025-12-18	8.5000	8.5000	8.4600	8.4600	+2.545%	40	294	+4.610%
2025-12-17	7.6000	8.3500	7.6000	8.2500	+5.364%	19	294	+7.273%
2025-12-16	7.7100	7.8800	7.6800	7.8300	-3.094%	16	305	+13.027%
2025-12-15	7.7500	8.2800	7.6600	8.0800	+1.000%	19	294	+9.530%
2025-12-12	8.0100	8.0700	7.8000	8.0000	+12.676%	19	305	+10.625%
2025-12-10	7.1000	7.1000	7.1000	7.1000	-1.798%	1	291	+24.648%
2025-12-09	7.2700	7.5100	7.0200	7.2300	+5.240%	23	291	+22.407%
2025-12-08	6.8800	6.9000	6.6800	6.8700	-4.583%	23	303	+28.821%
2025-12-05	7.5400	7.5500	7.2000	7.2000	-5.388%	24	292	+22.917%
2025-12-04	7.6300	7.6300	7.5700	7.6100	-0.262%	23	312	+16.294%
2025-12-03	7.4600	7.6600	7.4600	7.6300	+3.388%	37	296	+15.990%
2025-12-02	6.8300	7.4000	6.8300	7.3800	-3.529%	39	328	+19.919%
2025-12-01	7.8200	7.8200	7.4800	7.6500	+5.227%	10	298	+15.686%
2025-11-28	6.8200	7.2700	6.8100	7.2700	+6.912%	10	307	+21.733%
2025-11-26	6.7800	6.8700	6.7800	6.8000	+0.295%	39	278	+30.147%
2025-11-25	6.7000	6.8600	6.7000	6.7800	+2.108%	19	278	+30.531%
2025-11-24	6.2700	6.8600	6.2700	6.6400	+4.403%	10	273	+33.283%
2025-11-21	6.2500	6.7800	6.1800	6.3600	+6.177%	176	273	+39.151%
2025-11-20	6.5500	6.5500	5.9800	5.9900	-8.270%	18	232	+47.746%
2025-11-19	7.1100	7.2300	6.4700	6.5300	-1.508%	28	216	+35.528%
2025-11-18	6.8700	6.8700	6.5000	6.6300	+12.947%	14	236	+33.484%
2025-11-17	6.5600	6.6800	5.8300	5.8700	-9.692%	35	224	+50.767%
2025-11-14	6.0600	6.7700	5.8400	6.5000	-10.097%	15	252	+36.154%
2025-11-13	7.3800	7.3800	7.1400	7.2300	-3.471%	19	246	+22.407%
2025-11-12	6.3900	7.4900	6.3900	7.4900	+14.526%	14	232	+18.158%
2025-11-11	6.7700	6.7700	6.3600	6.5400	+7.389%	42	227	+35.321%
2025-11-10	6.1100	6.6700	5.9000	6.0900	+17.568%	36	264	+45.320%
2025-11-07	5.7200	5.7200	5.0000	5.1800	-1.333%	87	233	+70.849%
2025-11-06	5.2000	5.5000	4.9500	5.2500	+5.422%	19	152	+68.571%
2025-11-05	4.7300	5.1500	4.7100	4.9800	-13.391%	10	155	+77.711%
2025-10-31	5.0000	5.7500	5.0000	5.7500	+7.276%	11	145	+53.913%
2025-10-27	5.3700	5.3700	5.3600	5.3600	-18.911%	10	150	+65.112%
2025-10-24	6.6100	6.6100	6.6100	6.6100	-10.434%	3	150	+33.888%
2025-10-21	9.1000	9.1000	7.3800	7.3800	-22.316%	3	151	+19.919%
2025-10-20	8.6000	9.7000	8.6000	9.5000	+25.828%	15	149	-6.842%
2025-10-17	8.6900	8.6900	7.5500	7.5500	-12.107%	3	154	+17.219%
2025-10-16	7.3100	8.5900	7.3100	8.5900	+19.471%	2	154	+3.027%
2025-10-15	7.5000	7.7500	7.1900	7.1900	+2.714%	15	154	+23.088%
2025-10-14	7.0100	7.0100	7.0000	7.0000	+16.667%	20	148	+26.429%
2025-10-13	6.0000	6.0000	6.0000	6.0000	+19.522%	4	128	+47.500%
2025-10-10	5.0000	5.1000	5.0000	5.0200	+5.021%	39	132	+76.295%
2025-10-09	4.8000	4.8000	4.7800	4.7800	-12.294%	48	96	+85.146%
2025-10-08	5.3000	5.4500	5.3000	5.4500	+13.779%	3	73	+62.385%
2025-10-07	4.7000	4.8000	4.7000	4.7900	+8.864%	14	60	+84.760%
2025-10-06	4.4000	4.4000	4.4000	4.4000	+15.789%	16	60	+101.136%
2025-10-02	3.8000	3.8000	3.8000	3.8000	-0.262%	1	59	+132.895%
2025-09-30	3.7700	3.8100	3.7700	3.8100	+50.000%	54	59	+132.283%
2025-09-10	2.5400	2.5400	2.5400	2.5400	-5.576%	4	8	+248.425%
2025-09-09	2.6900	2.6900	2.6900	2.6900	+99.259%	4	8	+228.996%
2025-08-27	1.3000	1.3500	1.3000	1.3500	0.000%	6	6	+555.556%