IAU270115C00084000
IAU Jan 15 2027 84.00 Call
optionOPRA
EODOct 13, 2026
1.58USD-9.714%(-0.17)13Vol255OI
IAU270115C00084000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 1.7500 | 1.7500 | 1.5500 | 1.5800 | -9.714% | 13 | 252 | 0.000% |
| 2026-10-12 | 1.8400 | 1.8400 | 1.7500 | 1.7500 | -3.315% | 2 | 250 | -9.714% |
| 2026-10-09 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +20.667% | 2 | 250 | -12.707% |
| 2026-10-08 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -3.226% | 2 | 250 | +5.333% |
| 2026-10-07 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -13.889% | 3 | 252 | +1.935% |
| 2026-10-06 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | -10.000% | 13 | 257 | -12.222% |
| 2026-09-28 | 1.5000 | 2.0000 | 1.5000 | 2.0000 | -27.273% | 4 | 259 | -21.000% |
| 2026-09-25 | 2.6900 | 2.7500 | 2.6900 | 2.7500 | -4.514% | 2 | 259 | -42.545% |
| 2026-09-24 | 2.9500 | 2.9500 | 2.8800 | 2.8800 | -4.950% | 3 | 257 | -45.139% |
| 2026-09-23 | 3.2000 | 3.2000 | 3.0000 | 3.0300 | -13.429% | 8 | 255 | -47.855% |
| 2026-09-22 | 3.4700 | 3.5000 | 3.4500 | 3.5000 | -10.026% | 4 | 253 | -54.857% |
| 2026-09-21 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -2.750% | 1 | 253 | -59.383% |
| 2026-09-18 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | 0.000% | 6 | 256 | -60.500% |
| 2026-09-17 | 4.2000 | 4.2000 | 4.0000 | 4.0000 | -5.213% | 10 | 250 | -60.500% |
| 2026-09-16 | 4.0700 | 4.2200 | 3.9700 | 4.2200 | +11.053% | 21 | 282 | -62.559% |
| 2026-09-15 | 3.7000 | 3.8000 | 3.7000 | 3.8000 | +5.556% | 3 | 279 | -58.421% |
| 2026-09-14 | 3.5100 | 3.6000 | 3.5100 | 3.6000 | -13.876% | 9 | 277 | -56.111% |
| 2026-09-11 | 4.8000 | 4.8000 | 4.1800 | 4.1800 | -5.000% | 44 | 242 | -62.201% |
| 2026-09-10 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -4.348% | 1 | 242 | -64.091% |
| 2026-09-09 | 5.1000 | 5.1000 | 4.6000 | 4.6000 | +2.679% | 7 | 242 | -65.652% |
| 2026-09-08 | 5.0000 | 5.0000 | 4.4800 | 4.4800 | -14.667% | 4 | 238 | -64.732% |
| 2026-09-04 | 5.1000 | 5.2500 | 5.1000 | 5.2500 | -9.483% | 3 | 238 | -69.905% |
| 2026-09-03 | 5.7000 | 5.9100 | 5.5000 | 5.8000 | +41.463% | 15 | 230 | -72.759% |
| 2026-09-01 | 4.5000 | 4.5000 | 4.1000 | 4.1000 | -20.543% | 26 | 205 | -61.463% |
| 2026-08-31 | 5.3000 | 5.3000 | 5.0700 | 5.1600 | -9.315% | 19 | 199 | -69.380% |
| 2026-08-28 | 6.9000 | 6.9000 | 5.6900 | 5.6900 | -25.132% | 28 | 175 | -72.232% |
| 2026-08-26 | 7.9500 | 7.9500 | 7.4200 | 7.6000 | -6.173% | 10 | 172 | -79.211% |
| 2026-08-25 | 7.7900 | 8.1000 | 7.7900 | 8.1000 | -0.123% | 7 | 170 | -80.494% |
| 2026-08-24 | 8.6000 | 8.6000 | 8.1100 | 8.1100 | +2.658% | 6 | 176 | -80.518% |
| 2026-08-21 | 7.1000 | 7.9000 | 7.1000 | 7.9000 | +27.419% | 23 | 176 | -80.000% |
| 2026-08-20 | 6.6000 | 6.6000 | 6.2000 | 6.2000 | 0.000% | 5 | 174 | -74.516% |
| 2026-08-19 | 5.9000 | 6.2000 | 5.9000 | 6.2000 | +20.388% | 3 | 176 | -74.516% |
| 2026-08-17 | 5.1000 | 5.4000 | 5.1000 | 5.1500 | +6.625% | 6 | 170 | -69.320% |
| 2026-08-14 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | +2.766% | 1 | 170 | -67.288% |
| 2026-08-13 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -13.761% | 10 | 161 | -66.383% |
| 2026-08-12 | 5.7100 | 5.7100 | 5.4500 | 5.4500 | -0.909% | 15 | 152 | -71.009% |
| 2026-08-11 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +1.852% | 2 | 152 | -71.273% |
| 2026-08-10 | 4.8500 | 5.4000 | 4.8500 | 5.4000 | +12.266% | 3 | 150 | -70.741% |
| 2026-08-07 | 4.8500 | 4.8500 | 4.8100 | 4.8100 | +23.333% | 8 | 150 | -67.152% |
| 2026-08-06 | 4.0000 | 4.0000 | 3.7000 | 3.9000 | +4.000% | 9 | 146 | -59.487% |
| 2026-08-05 | 3.3000 | 3.7500 | 3.3000 | 3.7500 | +53.689% | 3 | 148 | -57.867% |
| 2026-07-31 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +9.910% | 2 | 146 | -35.246% |
| 2026-07-29 | 2.1800 | 2.2700 | 2.0800 | 2.2200 | -6.329% | 20 | 147 | -28.829% |
| 2026-07-28 | 2.4000 | 2.4500 | 2.1000 | 2.3700 | -10.566% | 28 | 138 | -33.333% |
| 2026-07-24 | 2.6400 | 3.0800 | 2.6400 | 2.6500 | -19.697% | 24 | 123 | -40.377% |
| 2026-07-22 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +22.677% | 1 | 124 | -52.121% |
| 2026-07-20 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +7.600% | 1 | 124 | -41.264% |
| 2026-07-13 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -20.635% | 1 | 125 | -36.800% |
| 2026-07-10 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -9.483% | 1 | 126 | -49.841% |
| 2026-07-06 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -1.972% | 1 | 127 | -54.598% |
| 2026-07-02 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +25.887% | 1 | 127 | -55.493% |
| 2026-06-30 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -6.000% | 4 | 127 | -43.972% |
| 2026-06-24 | 3.0800 | 3.0800 | 3.0000 | 3.0000 | 0.000% | 10 | 137 | -47.333% |
| 2026-06-23 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -28.571% | 1 | 137 | -47.333% |
| 2026-06-22 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -28.814% | 2 | 137 | -62.381% |
| 2026-06-15 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +22.917% | 4 | 141 | -73.220% |
| 2026-06-12 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +5.495% | 3 | 139 | -67.083% |
| 2026-06-10 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -20.175% | 2 | 137 | -65.275% |
| 2026-06-09 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -1.724% | 2 | 139 | -72.281% |
| 2026-06-05 | 6.1500 | 6.1500 | 5.8000 | 5.8000 | -22.872% | 46 | 155 | -72.759% |
| 2026-06-04 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | +5.915% | 1 | 154 | -78.989% |
| 2026-06-03 | 7.8000 | 7.8000 | 7.0000 | 7.1000 | -6.579% | 16 | 138 | -77.746% |
| 2026-06-02 | 7.7300 | 7.7300 | 7.6000 | 7.6000 | -0.913% | 11 | 127 | -79.211% |
| 2026-06-01 | 7.3400 | 7.6700 | 7.3400 | 7.6700 | -9.445% | 21 | 106 | -79.400% |
| 2026-05-29 | 8.8000 | 8.9500 | 8.4700 | 8.4700 | +19.296% | 40 | 146 | -81.346% |
| 2026-05-28 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 0.000% | 1 | 145 | -77.746% |
| 2026-05-27 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -11.361% | 10 | 135 | -77.746% |
| 2026-05-26 | 8.0000 | 8.0100 | 8.0000 | 8.0100 | -1.597% | 11 | 124 | -80.275% |
| 2026-05-22 | 8.1500 | 8.1500 | 8.1400 | 8.1400 | -4.235% | 15 | 109 | -80.590% |
| 2026-05-21 | 8.5000 | 8.7000 | 8.5000 | 8.5000 | +0.354% | 30 | 88 | -81.412% |
| 2026-05-20 | 8.0000 | 8.4700 | 8.0000 | 8.4700 | -3.750% | 5 | 83 | -81.346% |
| 2026-05-15 | 8.9500 | 9.1000 | 8.8000 | 8.8000 | -17.757% | 7 | 79 | -82.045% |
| 2026-05-14 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -2.283% | 1 | 84 | -85.234% |
| 2026-05-13 | 10.8400 | 11.1000 | 10.7900 | 10.9500 | -7.203% | 32 | 80 | -85.571% |
| 2026-05-11 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -1.667% | 1 | 79 | -86.610% |
| 2026-05-07 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +27.660% | 2 | 77 | -86.833% |
| 2026-05-05 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -19.383% | 3 | 75 | -83.191% |
| 2026-04-21 | 11.6600 | 11.6600 | 11.6600 | 11.6600 | -13.630% | 10 | 75 | -86.449% |
| 2026-04-09 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 0.000% | 1 | 77 | -88.296% |
| 2026-04-08 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +4.651% | 1 | 78 | -88.296% |
| 2026-03-31 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +12.272% | 1 | 78 | -87.752% |
| 2026-03-30 | 11.4900 | 11.4900 | 11.4900 | 11.4900 | +23.548% | 1 | 79 | -86.249% |
| 2026-03-26 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -15.455% | 2 | 79 | -83.011% |
| 2026-03-25 | 11.5000 | 11.5000 | 11.0000 | 11.0000 | +10.999% | 3 | 81 | -85.636% |
| 2026-03-23 | 9.8300 | 10.4000 | 9.5000 | 9.9100 | -6.509% | 16 | 81 | -84.057% |
| 2026-03-20 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -7.343% | 2 | 74 | -85.094% |
| 2026-03-19 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | -21.103% | 1 | 74 | -86.189% |
| 2026-03-18 | 14.0000 | 14.5000 | 14.0000 | 14.5000 | -17.567% | 2 | 73 | -89.103% |
| 2026-03-13 | 17.6100 | 17.6100 | 17.5900 | 17.5900 | -12.705% | 2 | 74 | -91.018% |
| 2026-03-10 | 20.2000 | 20.2000 | 20.1500 | 20.1500 | +6.053% | 2 | 75 | -92.159% |
| 2026-03-09 | 18.5000 | 19.0000 | 18.5000 | 19.0000 | +5.556% | 13 | 76 | -91.684% |
| 2026-03-03 | 17.9000 | 18.0000 | 17.9000 | 18.0000 | -10.135% | 6 | 78 | -91.222% |
| 2026-02-27 | 20.0300 | 20.0300 | 20.0300 | 20.0300 | +5.421% | 1 | 78 | -92.112% |
| 2026-02-26 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -7.317% | 1 | 79 | -91.684% |
| 2026-02-23 | 19.0000 | 20.5000 | 19.0000 | 20.5000 | +14.143% | 5 | 79 | -92.293% |
| 2026-02-20 | 17.5000 | 17.9600 | 17.5000 | 17.9600 | +7.868% | 8 | 79 | -91.203% |
| 2026-02-18 | 16.5000 | 16.6500 | 16.5000 | 16.6500 | +13.652% | 2 | 80 | -90.511% |
| 2026-02-17 | 14.7000 | 14.7000 | 14.5000 | 14.6500 | -3.618% | 3 | 80 | -89.215% |
| 2026-02-12 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -13.143% | 1 | 79 | -89.605% |
| 2026-02-11 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +13.858% | 1 | 78 | -90.971% |
| 2026-02-05 | 14.3600 | 15.3700 | 14.3600 | 15.3700 | +31.368% | 21 | 78 | -89.720% |
| 2026-02-02 | 15.7900 | 15.7900 | 11.7000 | 11.7000 | -28.659% | 4 | 86 | -86.496% |
| 2026-01-30 | 17.5000 | 17.5300 | 16.4000 | 16.4000 | -27.111% | 17 | 86 | -90.366% |
| 2026-01-29 | 25.3000 | 25.3000 | 20.4200 | 22.5000 | +6.383% | 4 | 94 | -92.978% |
| 2026-01-28 | 20.6200 | 21.1500 | 20.6200 | 21.1500 | +22.894% | 3 | 94 | -92.530% |
| 2026-01-27 | 17.7100 | 17.7100 | 17.2100 | 17.2100 | +1.834% | 4 | 96 | -90.819% |
| 2026-01-26 | 18.1000 | 18.1000 | 16.9000 | 16.9000 | +6.962% | 3 | 98 | -90.651% |
| 2026-01-23 | 15.5000 | 16.0500 | 15.5000 | 15.8000 | +8.368% | 24 | 98 | -90.000% |
| 2026-01-22 | 13.6900 | 14.5800 | 13.6900 | 14.5800 | +4.143% | 2 | 78 | -89.163% |
| 2026-01-21 | 14.3000 | 14.7000 | 14.0000 | 14.0000 | +12.994% | 6 | 78 | -88.714% |
| 2026-01-20 | 12.4000 | 12.4000 | 12.3900 | 12.3900 | +16.887% | 12 | 78 | -87.248% |
| 2026-01-15 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +5.788% | 1 | 82 | -85.094% |
| 2026-01-13 | 11.0000 | 11.0000 | 10.0200 | 10.0200 | -6.355% | 12 | 83 | -84.232% |
| 2026-01-12 | 11.0000 | 11.0000 | 10.7000 | 10.7000 | +13.347% | 9 | 93 | -85.234% |
| 2026-01-09 | 9.4600 | 9.4600 | 9.4400 | 9.4400 | +8.506% | 15 | 86 | -83.263% |
| 2026-01-08 | 8.7000 | 9.3000 | 8.7000 | 8.7000 | -3.226% | 11 | 71 | -81.839% |
| 2026-01-07 | 9.1000 | 9.1000 | 8.9900 | 8.9900 | -2.389% | 2 | 74 | -82.425% |
| 2026-01-06 | 9.0300 | 9.2300 | 8.9700 | 9.2100 | -3.053% | 6 | 72 | -82.845% |
| 2026-01-05 | 8.8200 | 9.5000 | 8.5600 | 9.5000 | +20.253% | 19 | 55 | -83.368% |
| 2025-12-30 | 8.1000 | 8.2100 | 7.8000 | 7.9000 | +1.542% | 18 | 55 | -80.000% |
| 2025-12-29 | 8.5000 | 8.5000 | 7.0000 | 7.7800 | -12.780% | 9 | 48 | -79.692% |
| 2025-12-24 | 9.0000 | 9.0000 | 8.7000 | 8.9200 | -1.978% | 22 | 39 | -82.287% |
| 2025-12-23 | 9.6000 | 9.6000 | 8.4500 | 9.1000 | +7.692% | 15 | 39 | -82.637% |
| 2025-12-22 | 9.7900 | 9.7900 | 8.4500 | 8.4500 | +19.350% | 19 | 31 | -81.302% |
| 2025-12-18 | 7.0900 | 7.0900 | 6.8500 | 7.0800 | -3.279% | 4 | 27 | -77.684% |
| 2025-12-17 | 7.2000 | 7.4600 | 6.6700 | 7.3200 | +6.087% | 34 | 27 | -78.415% |
| 2025-12-16 | 6.9600 | 7.1000 | 6.5800 | 6.9000 | -1.569% | 34 | 53 | -77.101% |
| 2025-12-15 | 7.3500 | 7.3500 | 6.1000 | 7.0100 | -5.270% | 36 | 27 | -77.461% |
| 2025-12-12 | 6.7900 | 7.4000 | 6.7600 | 7.4000 | +54.167% | 36 | 50 | -78.649% |
| 2025-12-10 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -24.528% | 1 | 28 | -67.083% |
| 2025-12-09 | 6.5900 | 6.8500 | 6.1500 | 6.3600 | -0.625% | 46 | 29 | -75.157% |
| 2025-12-08 | 6.7800 | 6.7800 | 6.1500 | 6.4000 | +2.236% | 46 | 53 | -75.313% |
| 2025-12-05 | 7.1000 | 7.1000 | 6.1200 | 6.2600 | -7.941% | 46 | 12 | -74.760% |
| 2025-12-04 | 6.6900 | 6.8400 | 6.6900 | 6.8000 | +5.590% | 46 | 50 | -76.765% |
| 2025-12-03 | 6.7800 | 7.1300 | 6.2200 | 6.4400 | -2.572% | 74 | 24 | -75.466% |
| 2025-12-02 | 5.7900 | 6.6700 | 5.6800 | 6.6100 | -8.322% | 74 | 77 | -76.097% |
| 2025-12-01 | 6.9400 | 7.4900 | 6.9400 | 7.2100 | +6.186% | 21 | 32 | -78.086% |
| 2025-11-28 | 6.8300 | 7.0600 | 6.6600 | 6.7900 | +8.989% | 20 | 43 | -76.730% |
| 2025-11-26 | 6.2600 | 6.2600 | 6.2200 | 6.2300 | +0.809% | 16 | 36 | -74.639% |
| 2025-11-25 | 6.8800 | 6.8800 | 6.1800 | 6.1800 | +11.151% | 36 | 36 | -74.434% |
| 2025-11-24 | 5.5600 | 5.6000 | 5.5500 | 5.5600 | -2.285% | 20 | 35 | -71.583% |
| 2025-11-21 | 5.7000 | 6.0000 | 5.5800 | 5.6900 | +2.893% | 52 | 30 | -72.232% |
| 2025-11-20 | 5.8800 | 6.0800 | 5.4300 | 5.5300 | -7.525% | 38 | 67 | -71.429% |
| 2025-11-19 | 6.3000 | 6.5100 | 5.9100 | 5.9800 | +0.336% | 80 | 44 | -73.579% |
| 2025-11-18 | 6.1600 | 6.1600 | 5.6400 | 5.9600 | +6.810% | 28 | 109 | -73.490% |
| 2025-11-17 | 5.9200 | 6.1900 | 5.3800 | 5.5800 | +1.087% | 70 | 85 | -71.685% |
| 2025-11-14 | 6.1400 | 6.1700 | 5.3800 | 5.5200 | -16.490% | 17 | 150 | -71.377% |
| 2025-11-13 | 6.7700 | 6.7700 | 6.5100 | 6.6100 | -1.343% | 74 | 137 | -76.097% |
| 2025-11-12 | 6.3000 | 6.8000 | 5.9500 | 6.7000 | +11.296% | 25 | 74 | -76.418% |
| 2025-11-11 | 5.5400 | 6.0700 | 5.2400 | 6.0200 | +8.664% | 84 | 60 | -73.754% |
| 2025-11-10 | 5.6800 | 5.8400 | 4.9300 | 5.5400 | +14.700% | 52 | 116 | -71.480% |
| 2025-11-07 | 4.9000 | 5.0500 | 4.6000 | 4.8300 | +14.455% | 64 | 67 | -67.288% |
| 2025-11-06 | 4.4100 | 4.4600 | 4.1800 | 4.2200 | -4.740% | 26 | 20 | -62.559% |
| 2025-11-05 | 4.1100 | 4.4800 | 4.0300 | 4.4300 | -1.116% | 18 | 29 | -64.334% |
| 2025-10-27 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -26.557% | 1 | 14 | -64.732% |
| 2025-10-24 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +29.512% | 2 | 14 | -74.098% |
| 2025-10-22 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | -21.500% | 2 | 13 | -66.454% |
| 2025-10-21 | 6.5000 | 6.5000 | 6.0000 | 6.0000 | -28.401% | 7 | 13 | -73.667% |
| 2025-10-20 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | +28.923% | 1 | 7 | -81.146% |
| 2025-10-15 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +94.030% | 2 | 7 | -75.692% |
| 2025-10-03 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -1.471% | 2 | 5 | -52.836% |
| 2025-10-02 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +67.488% | 2 | 3 | -53.529% |
| 2025-09-05 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 0.000% | 1 | 1 | -22.167% |