Dark

IAU20270115C83
IAU Jan 15 2027 83.00 Call (IAU270115C00083000)
option OPRA

EOD

Aug 26, 2026

8.30-6.742%(-0.60)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	8.5000	9.2000	8.3000	8.3000	-6.742%	5	183	0.000%
2026-08-25	8.4000	8.9000	8.4000	8.9000	-0.670%	6	197	-6.742%
2026-08-24	9.0000	9.3000	8.9600	8.9600	+4.186%	30	197	-7.366%
2026-08-21	7.9000	8.6100	7.9000	8.6000	+19.611%	15	191	-3.488%
2026-08-20	7.1900	7.1900	7.1900	7.1900	+7.313%	1	198	+15.438%
2026-08-19	6.6000	7.0000	6.6000	6.7000	+26.415%	8	198	+23.881%
2026-08-18	5.5000	5.6000	5.2400	5.3000	-8.304%	17	202	+56.604%
2026-08-17	5.4000	5.9000	5.4000	5.7800	+7.635%	18	185	+43.599%
2026-08-14	5.2800	5.3700	5.2800	5.3700	-0.556%	2	176	+54.562%
2026-08-13	5.5000	5.5000	5.4000	5.4000	-6.897%	5	175	+53.704%
2026-08-12	6.2200	6.2200	5.8000	5.8000	+2.655%	5	172	+43.103%
2026-08-11	6.1000	6.1600	5.6100	5.6500	-3.087%	34	170	+46.903%
2026-08-10	5.8000	5.8300	5.6400	5.8300	+16.600%	3	154	+42.367%
2026-08-07	5.4000	5.4000	5.0000	5.0000	+19.048%	19	152	+66.000%
2026-08-05	4.1400	4.2000	4.1400	4.2000	+115.385%	4	139	+97.619%
2026-08-03	1.9500	1.9500	1.9500	1.9500	-37.299%	1	139	+325.641%
2026-07-29	2.5600	3.1100	2.3600	3.1100	+18.702%	28	139	+166.881%
2026-07-28	2.6900	2.6900	2.6100	2.6200	-6.429%	8	150	+216.794%
2026-07-24	3.0000	3.0000	2.8000	2.8000	-23.288%	2	142	+196.429%
2026-07-22	3.5000	3.6500	3.5000	3.6500	+30.357%	2	142	+127.397%
2026-07-17	2.8000	2.8000	2.8000	2.8000	0.000%	4	146	+196.429%
2026-07-16	2.9500	2.9500	2.5700	2.8000	-12.500%	27	149	+196.429%
2026-07-15	3.2000	3.2000	3.2000	3.2000	+9.966%	1	141	+159.375%
2026-07-13	2.9100	2.9100	2.9100	2.9100	-11.009%	6	141	+185.223%
2026-07-08	3.2700	3.2700	3.2700	3.2700	-18.250%	2	137	+153.823%
2026-07-06	4.0000	4.0000	4.0000	4.0000	+11.111%	3	136	+107.500%
2026-07-02	3.6000	3.6000	3.6000	3.6000	+7.463%	3	139	+130.556%
2026-06-29	3.3000	3.4800	3.3000	3.3500	-11.842%	10	145	+147.761%
2026-06-26	3.7000	3.8000	3.6000	3.8000	+21.019%	7	143	+118.421%
2026-06-24	3.1000	3.3700	3.1000	3.1400	-26.977%	7	142	+164.331%
2026-06-23	4.3000	4.3000	4.3000	4.3000	-6.522%	1	136	+93.023%
2026-06-22	5.2000	5.2000	4.5500	4.6000	-16.364%	6	135	+80.435%
2026-06-17	5.9800	5.9800	5.5000	5.5000	-13.386%	4	128	+50.909%
2026-06-15	7.0000	7.0000	6.3500	6.3500	+22.115%	6	128	+30.709%
2026-06-12	4.8400	5.2000	4.8400	5.2000	+26.829%	2	122	+59.615%
2026-06-10	4.4000	4.5000	4.1000	4.1000	-33.871%	7	121	+102.439%
2026-06-05	6.4000	6.4000	6.2000	6.2000	-20.411%	9	116	+33.871%
2026-06-03	7.7900	7.7900	7.7900	7.7900	-2.868%	2	122	+6.547%
2026-06-01	8.0200	8.0200	8.0200	8.0200	-13.856%	1	123	+3.491%
2026-05-29	9.0000	9.3100	8.8000	9.3100	+9.917%	11	123	-10.849%
2026-05-28	7.7000	8.4700	7.7000	8.4700	+12.933%	2	131	-2.007%
2026-05-27	7.5000	7.5000	7.5000	7.5000	-11.765%	2	130	+10.667%
2026-05-26	8.5000	8.5000	8.5000	8.5000	-1.734%	3	130	-2.353%
2026-05-22	8.6500	8.6500	8.6500	8.6500	-5.568%	1	127	-4.046%
2026-05-21	8.7000	9.1600	8.7000	9.1600	+14.500%	2	126	-9.389%
2026-05-20	8.0000	8.0000	8.0000	8.0000	-10.011%	1	126	+3.750%
2026-05-19	8.8900	8.8900	8.8900	8.8900	-5.626%	1	125	-6.637%
2026-05-18	9.4200	9.4200	9.4200	9.4200	-18.087%	1	125	-11.890%
2026-05-12	11.5000	11.5000	11.5000	11.5000	+0.877%	1	125	-27.826%
2026-05-06	11.4000	11.4000	11.4000	11.4000	+23.913%	8	124	-27.193%
2026-05-04	9.2000	9.2000	9.2000	9.2000	-3.665%	3	132	-9.783%
2026-04-29	9.5500	9.5500	9.5500	9.5500	-7.282%	1	129	-13.089%
2026-04-28	10.1600	10.3000	10.1600	10.3000	-16.260%	10	130	-19.417%
2026-04-21	12.3000	12.3000	12.3000	12.3000	-12.143%	1	123	-32.520%
2026-04-20	13.0000	14.0600	13.0000	14.0000	-5.405%	3	123	-40.714%
2026-04-17	14.9000	14.9000	14.8000	14.8000	+4.965%	7	126	-43.919%
2026-04-15	14.1000	14.1000	14.1000	14.1000	-0.704%	1	125	-41.135%
2026-04-14	14.2000	14.2000	14.2000	14.2000	+4.566%	1	126	-41.549%
2026-04-10	13.5800	13.5800	13.5800	13.5800	-3.345%	2	126	-38.881%
2026-04-09	14.0500	14.0500	14.0500	14.0500	+5.243%	1	128	-40.925%
2026-04-06	13.3500	13.3500	13.3500	13.3500	+4.788%	1	130	-37.828%
2026-03-31	12.7400	12.7400	12.7400	12.7400	+20.189%	1	130	-34.851%
2026-03-30	10.6000	10.6000	10.6000	10.6000	-4.505%	1	129	-21.698%
2026-03-27	11.1000	11.1000	11.1000	11.1000	+7.767%	1	130	-25.225%
2026-03-26	10.4500	10.4500	10.3000	10.3000	-4.630%	2	129	-19.417%
2026-03-25	10.8000	10.8000	10.8000	10.8000	+5.058%	1	127	-23.148%
2026-03-24	10.2000	10.2800	10.2000	10.2800	+2.595%	5	128	-19.261%
2026-03-23	10.9000	10.9000	8.9800	10.0200	-5.024%	24	123	-17.166%
2026-03-20	11.4000	11.4000	10.1000	10.5500	-8.261%	31	120	-21.327%
2026-03-19	11.0000	11.7000	11.0000	11.5000	-33.140%	7	149	-27.826%
2026-03-16	17.4500	17.4500	17.0000	17.2000	-11.659%	3	145	-51.744%
2026-03-06	19.4700	19.4700	19.4700	19.4700	+5.243%	1	145	-57.370%
2026-03-05	18.5000	18.5000	18.5000	18.5000	+23.333%	3	146	-55.135%
2026-02-17	15.0000	15.0000	15.0000	15.0000	-10.448%	1	143	-44.667%
2026-02-13	16.7500	16.7500	16.7500	16.7500	-6.944%	2	146	-50.448%
2026-02-12	18.0000	18.0000	18.0000	18.0000	+1.695%	2	146	-53.889%
2026-02-09	17.7000	17.7000	17.7000	17.7000	+8.589%	1	144	-53.107%
2026-02-06	16.9000	16.9000	16.3000	16.3000	-9.444%	22	145	-49.080%
2026-02-04	18.0000	18.0000	18.0000	18.0000	+6.446%	3	127	-53.889%
2026-02-03	16.9100	16.9100	16.9100	16.9100	+25.259%	1	124	-50.917%
2026-02-02	13.5000	13.5000	13.5000	13.5000	-18.182%	1	125	-38.519%
2026-01-30	18.6000	18.6000	13.4000	16.5000	-26.601%	11	126	-49.697%
2026-01-29	21.5000	22.4800	19.8000	22.4800	-2.684%	19	133	-63.078%
2026-01-28	22.0200	23.1000	22.0200	23.1000	+25.886%	4	146	-64.069%
2026-01-27	18.4200	18.4200	18.3500	18.3500	+4.857%	2	146	-54.768%
2026-01-26	18.5800	18.5800	17.5000	17.5000	+6.318%	12	146	-52.571%
2026-01-23	15.2000	17.0000	15.2000	16.4600	+5.513%	10	135	-49.575%
2026-01-22	14.8000	15.6000	14.8000	15.6000	+20.000%	6	136	-46.795%
2026-01-21	15.0000	15.0000	13.0000	13.0000	+2.362%	20	136	-36.154%
2026-01-20	12.7000	12.7000	12.7000	12.7000	+20.493%	2	146	-34.646%
2026-01-16	12.0000	12.0000	10.5400	10.5400	-5.893%	3	149	-21.252%
2026-01-15	11.2000	11.2000	11.2000	11.2000	-1.754%	1	149	-25.893%
2026-01-14	11.2000	11.4000	11.2000	11.4000	+6.542%	2	148	-27.193%
2026-01-13	10.7000	10.7000	10.7000	10.7000	+3.883%	3	146	-22.430%
2026-01-09	9.9000	10.3000	9.9000	10.3000	+10.753%	3	149	-19.417%
2026-01-08	9.5000	9.5000	9.1000	9.3000	-0.958%	6	146	-10.753%
2026-01-07	9.0000	9.8000	8.9500	9.3900	-2.086%	11	144	-11.608%
2026-01-06	10.5000	10.5000	9.5900	9.5900	+4.239%	13	137	-13.452%
2026-01-05	8.6000	9.2400	8.6000	9.2000	+19.481%	8	127	-9.783%
2026-01-02	8.4700	8.4700	7.7000	7.7000	-3.750%	18	126	+7.792%
2025-12-31	8.1000	8.1000	8.0000	8.0000	-7.514%	2	106	+3.750%
2025-12-30	8.6500	8.6500	8.6500	8.6500	+6.790%	1	106	-4.046%
2025-12-29	8.6000	8.8000	8.0000	8.1000	-21.359%	33	105	+2.469%
2025-12-26	10.8000	10.8000	10.3000	10.3000	+10.515%	4	83	-19.417%
2025-12-23	9.2000	9.3200	9.2000	9.3200	+3.556%	8	82	-10.944%
2025-12-22	8.9000	9.0000	8.9000	9.0000	+16.883%	17	82	-7.778%
2025-12-19	7.7000	7.7000	7.7000	7.7000	+6.207%	1	76	+7.792%
2025-12-18	7.2600	7.2600	7.2500	7.2500	-6.812%	2	75	+14.483%
2025-12-17	7.7200	7.8300	7.1400	7.7800	+6.722%	19	73	+6.684%
2025-12-16	7.4500	7.4500	6.9000	7.2900	-5.078%	17	88	+13.855%
2025-12-15	7.8000	7.8400	6.5800	7.6800	-2.041%	18	73	+8.073%
2025-12-12	7.1000	7.8400	7.1000	7.8400	+13.623%	18	89	+5.867%
2025-12-11	6.9000	6.9000	6.9000	6.9000	+1.322%	3	75	+20.290%
2025-12-09	7.2600	7.2600	6.7700	6.8100	+5.093%	23	75	+21.880%
2025-12-08	7.1000	7.1000	6.4600	6.4800	-3.139%	23	90	+28.086%
2025-12-05	7.5400	7.5400	6.6200	6.6900	-4.565%	24	80	+24.066%
2025-12-04	7.0200	7.0300	7.0000	7.0100	+2.038%	23	96	+18.402%
2025-12-03	7.4800	7.5800	6.7900	6.8700	-0.579%	37	82	+20.815%
2025-12-02	5.9600	6.9100	5.9600	6.9100	-10.376%	37	106	+20.116%
2025-12-01	7.9200	7.9300	7.7100	7.7100	+8.439%	10	85	+7.652%
2025-11-28	6.9200	7.3200	6.9200	7.1100	+6.597%	10	90	+16.737%
2025-11-26	6.6500	6.6700	6.6500	6.6700	+1.522%	8	84	+24.438%
2025-11-25	5.6500	6.6500	5.6500	6.5700	+10.420%	22	84	+26.332%
2025-11-24	5.8600	5.9600	5.8600	5.9500	-1.653%	13	78	+39.496%
2025-11-21	6.0700	6.3000	5.9600	6.0500	+3.066%	25	71	+37.190%
2025-11-20	6.1600	6.1700	5.7000	5.8700	-8.567%	20	87	+41.397%
2025-11-19	6.6900	6.9100	6.3500	6.4200	+6.822%	41	73	+29.283%
2025-11-18	6.4800	6.4800	5.9500	6.0100	+2.211%	14	111	+38.103%
2025-11-17	5.9900	6.0400	5.8500	5.8800	-6.220%	35	101	+41.156%
2025-11-14	6.5000	6.5000	5.7200	6.2700	-9.130%	9	132	+32.376%
2025-11-13	7.1100	7.1500	6.8500	6.9000	-2.680%	37	124	+20.290%
2025-11-12	6.4000	7.1500	6.2400	7.0900	+10.955%	13	96	+17.066%
2025-11-11	5.9000	6.4500	5.8200	6.3900	+8.859%	42	84	+29.890%
2025-11-10	5.5200	6.1000	5.5200	5.8700	+18.347%	27	114	+41.397%
2025-11-07	4.6800	5.0100	4.6800	4.9600	+6.897%	34	88	+67.339%
2025-11-06	4.6500	4.6700	4.6000	4.6400	0.000%	13	62	+78.879%
2025-11-05	4.3100	4.6800	4.2000	4.6400	+0.870%	9	71	+78.879%
2025-11-04	4.6000	4.6000	4.6000	4.6000	-8.000%	1	62	+80.435%
2025-10-30	5.0000	5.0000	5.0000	5.0000	-1.961%	1	61	+66.000%
2025-10-29	5.1000	5.1000	5.1000	5.1000	+10.870%	3	62	+62.745%
2025-10-28	4.6000	4.8000	4.6000	4.6000	-14.815%	4	59	+80.435%
2025-10-27	5.2000	5.4000	5.2000	5.4000	+25.581%	2	55	+53.704%
2025-10-22	5.4000	5.7000	4.3000	4.3000	-34.848%	3	55	+93.023%
2025-10-21	7.0000	7.0000	6.5800	6.6000	-27.473%	12	56	+25.758%
2025-10-20	9.2000	9.2000	9.1000	9.1000	+18.182%	2	46	-8.791%
2025-10-17	7.7200	7.7200	7.7000	7.7000	-7.229%	2	44	+7.792%
2025-10-16	8.6000	8.6000	8.3000	8.3000	+74.737%	17	42	0.000%
2025-10-09	4.7500	4.7500	4.7500	4.7500	-3.455%	1	25	+74.737%
2025-10-08	4.8800	4.9200	4.8800	4.9200	+122.624%	16	24	+68.699%
2025-09-05	2.2100	2.2100	2.2100	2.2100	+70.000%	1	8	+275.566%
2025-08-27	1.3000	1.3000	1.3000	1.3000	0.000%	1	7	+538.462%
2025-08-18	1.3000	1.3000	1.3000	1.3000	-16.129%	1	6	+538.462%
2025-07-07	1.5500	1.5500	1.5500	1.5500	-11.429%	2	5	+435.484%
2025-06-26	1.7500	1.7500	1.7500	1.7500	-5.405%	1	3	+374.286%
2025-06-24	1.8500	1.8500	1.8500	1.8500	-7.960%	1	2	+348.649%
2025-06-18	2.0100	2.0100	2.0100	2.0100	0.000%	1	0	+312.935%