Dark

IAU20270115C84
IAU Jan 15 2027 84.00 Call (IAU270115C00084000)
option OPRA

EOD

Aug 26, 2026

7.60-6.173%(-0.50)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	7.9500	7.9500	7.4200	7.6000	-6.173%	10	175	0.000%
2026-08-25	7.7900	8.1000	7.7900	8.1000	-0.123%	7	172	-6.173%
2026-08-24	8.6000	8.6000	8.1100	8.1100	+2.658%	6	170	-6.289%
2026-08-21	7.1000	7.9000	7.1000	7.9000	+27.419%	23	176	-3.797%
2026-08-20	6.6000	6.6000	6.2000	6.2000	0.000%	5	176	+22.581%
2026-08-19	5.9000	6.2000	5.9000	6.2000	+20.388%	3	174	+22.581%
2026-08-17	5.1000	5.4000	5.1000	5.1500	+6.625%	6	176	+47.573%
2026-08-14	4.8300	4.8300	4.8300	4.8300	+2.766%	1	170	+57.350%
2026-08-13	4.7000	4.7000	4.7000	4.7000	-13.761%	10	170	+61.702%
2026-08-12	5.7100	5.7100	5.4500	5.4500	-0.909%	15	161	+39.450%
2026-08-11	5.5000	5.5000	5.5000	5.5000	+1.852%	2	152	+38.182%
2026-08-10	4.8500	5.4000	4.8500	5.4000	+12.266%	3	152	+40.741%
2026-08-07	4.8500	4.8500	4.8100	4.8100	+23.333%	8	150	+58.004%
2026-08-06	4.0000	4.0000	3.7000	3.9000	+4.000%	9	150	+94.872%
2026-08-05	3.3000	3.7500	3.3000	3.7500	+53.689%	3	146	+102.667%
2026-07-31	2.4400	2.4400	2.4400	2.4400	+9.910%	2	148	+211.475%
2026-07-29	2.1800	2.2700	2.0800	2.2200	-6.329%	20	146	+242.342%
2026-07-28	2.4000	2.4500	2.1000	2.3700	-10.566%	28	147	+220.675%
2026-07-24	2.6400	3.0800	2.6400	2.6500	-19.697%	24	138	+186.792%
2026-07-22	3.3000	3.3000	3.3000	3.3000	+22.677%	1	124	+130.303%
2026-07-20	2.6900	2.6900	2.6900	2.6900	+7.600%	1	124	+182.528%
2026-07-13	2.5000	2.5000	2.5000	2.5000	-20.635%	1	124	+204.000%
2026-07-10	3.1500	3.1500	3.1500	3.1500	-9.483%	1	125	+141.270%
2026-07-06	3.4800	3.4800	3.4800	3.4800	-1.972%	1	127	+118.391%
2026-07-02	3.5500	3.5500	3.5500	3.5500	+25.887%	1	127	+114.085%
2026-06-30	2.8200	2.8200	2.8200	2.8200	-6.000%	4	131	+169.504%
2026-06-24	3.0800	3.0800	3.0000	3.0000	0.000%	10	127	+153.333%
2026-06-23	3.0000	3.0000	3.0000	3.0000	-28.571%	1	137	+153.333%
2026-06-22	4.2000	4.2000	4.2000	4.2000	-28.814%	2	137	+80.952%
2026-06-15	5.9000	5.9000	5.9000	5.9000	+22.917%	4	137	+28.814%
2026-06-12	4.8000	4.8000	4.8000	4.8000	+5.495%	3	141	+58.333%
2026-06-10	4.5500	4.5500	4.5500	4.5500	-20.175%	2	139	+67.033%
2026-06-09	5.7000	5.7000	5.7000	5.7000	-1.724%	2	137	+33.333%
2026-06-05	6.1500	6.1500	5.8000	5.8000	-22.872%	46	139	+31.034%
2026-06-04	7.5200	7.5200	7.5200	7.5200	+5.915%	1	155	+1.064%
2026-06-03	7.8000	7.8000	7.0000	7.1000	-6.579%	16	154	+7.042%
2026-06-02	7.7300	7.7300	7.6000	7.6000	-0.913%	11	138	0.000%
2026-06-01	7.3400	7.6700	7.3400	7.6700	-9.445%	21	127	-0.913%
2026-05-29	8.8000	8.9500	8.4700	8.4700	+19.296%	40	106	-10.272%
2026-05-28	7.1000	7.1000	7.1000	7.1000	0.000%	1	146	+7.042%
2026-05-27	7.1000	7.1000	7.1000	7.1000	-11.361%	10	145	+7.042%
2026-05-26	8.0000	8.0100	8.0000	8.0100	-1.597%	11	135	-5.119%
2026-05-22	8.1500	8.1500	8.1400	8.1400	-4.235%	15	124	-6.634%
2026-05-21	8.5000	8.7000	8.5000	8.5000	+0.354%	30	109	-10.588%
2026-05-20	8.0000	8.4700	8.0000	8.4700	-3.750%	5	109	-10.272%
2026-05-15	8.9500	9.1000	8.8000	8.8000	-17.757%	7	83	-13.636%
2026-05-14	10.7000	10.7000	10.7000	10.7000	-2.283%	1	79	-28.972%
2026-05-13	10.8400	11.1000	10.7900	10.9500	-7.203%	32	80	-30.594%
2026-05-11	11.8000	11.8000	11.8000	11.8000	-1.667%	1	80	-35.593%
2026-05-07	12.0000	12.0000	12.0000	12.0000	+27.660%	2	79	-36.667%
2026-05-05	9.4000	9.4000	9.4000	9.4000	-19.383%	3	77	-19.149%
2026-04-21	11.6600	11.6600	11.6600	11.6600	-13.630%	10	75	-34.820%
2026-04-09	13.5000	13.5000	13.5000	13.5000	0.000%	1	77	-43.704%
2026-04-08	13.5000	13.5000	13.5000	13.5000	+4.651%	1	78	-43.704%
2026-03-31	12.9000	12.9000	12.9000	12.9000	+12.272%	1	78	-41.085%
2026-03-30	11.4900	11.4900	11.4900	11.4900	+23.548%	1	79	-33.856%
2026-03-26	9.3000	9.3000	9.3000	9.3000	-15.455%	2	79	-18.280%
2026-03-25	11.5000	11.5000	11.0000	11.0000	+10.999%	3	81	-30.909%
2026-03-23	9.8300	10.4000	9.5000	9.9100	-6.509%	16	81	-23.310%
2026-03-20	10.6000	10.6000	10.6000	10.6000	-7.343%	2	74	-28.302%
2026-03-19	11.4400	11.4400	11.4400	11.4400	-21.103%	1	74	-33.566%
2026-03-18	14.0000	14.5000	14.0000	14.5000	-17.567%	2	73	-47.586%
2026-03-13	17.6100	17.6100	17.5900	17.5900	-12.705%	2	74	-56.794%
2026-03-10	20.2000	20.2000	20.1500	20.1500	+6.053%	2	75	-62.283%
2026-03-09	18.5000	19.0000	18.5000	19.0000	+5.556%	13	76	-60.000%
2026-03-03	17.9000	18.0000	17.9000	18.0000	-10.135%	6	78	-57.778%
2026-02-27	20.0300	20.0300	20.0300	20.0300	+5.421%	1	78	-62.057%
2026-02-26	19.0000	19.0000	19.0000	19.0000	-7.317%	1	79	-60.000%
2026-02-23	19.0000	20.5000	19.0000	20.5000	+14.143%	5	79	-62.927%
2026-02-20	17.5000	17.9600	17.5000	17.9600	+7.868%	8	79	-57.684%
2026-02-18	16.5000	16.6500	16.5000	16.6500	+13.652%	2	80	-54.354%
2026-02-17	14.7000	14.7000	14.5000	14.6500	-3.618%	3	80	-48.123%
2026-02-12	15.2000	15.2000	15.2000	15.2000	-13.143%	1	79	-50.000%
2026-02-11	17.5000	17.5000	17.5000	17.5000	+13.858%	1	78	-56.571%
2026-02-05	14.3600	15.3700	14.3600	15.3700	+31.368%	21	78	-50.553%
2026-02-02	15.7900	15.7900	11.7000	11.7000	-28.659%	4	86	-35.043%
2026-01-30	17.5000	17.5300	16.4000	16.4000	-27.111%	17	86	-53.659%
2026-01-29	25.3000	25.3000	20.4200	22.5000	+6.383%	4	94	-66.222%
2026-01-28	20.6200	21.1500	20.6200	21.1500	+22.894%	3	94	-64.066%
2026-01-27	17.7100	17.7100	17.2100	17.2100	+1.834%	4	96	-55.840%
2026-01-26	18.1000	18.1000	16.9000	16.9000	+6.962%	3	98	-55.030%
2026-01-23	15.5000	16.0500	15.5000	15.8000	+8.368%	24	98	-51.899%
2026-01-22	13.6900	14.5800	13.6900	14.5800	+4.143%	2	78	-47.874%
2026-01-21	14.3000	14.7000	14.0000	14.0000	+12.994%	6	78	-45.714%
2026-01-20	12.4000	12.4000	12.3900	12.3900	+16.887%	12	78	-38.660%
2026-01-15	10.6000	10.6000	10.6000	10.6000	+5.788%	1	82	-28.302%
2026-01-13	11.0000	11.0000	10.0200	10.0200	-6.355%	12	83	-24.152%
2026-01-12	11.0000	11.0000	10.7000	10.7000	+13.347%	9	93	-28.972%
2026-01-09	9.4600	9.4600	9.4400	9.4400	+8.506%	15	86	-19.492%
2026-01-08	8.7000	9.3000	8.7000	8.7000	-3.226%	11	71	-12.644%
2026-01-07	9.1000	9.1000	8.9900	8.9900	-2.389%	2	74	-15.462%
2026-01-06	9.0300	9.2300	8.9700	9.2100	-3.053%	6	72	-17.481%
2026-01-05	8.8200	9.5000	8.5600	9.5000	+20.253%	19	55	-20.000%
2025-12-30	8.1000	8.2100	7.8000	7.9000	+1.542%	18	55	-3.797%
2025-12-29	8.5000	8.5000	7.0000	7.7800	-12.780%	9	48	-2.314%
2025-12-24	9.0000	9.0000	8.7000	8.9200	-1.978%	22	39	-14.798%
2025-12-23	9.6000	9.6000	8.4500	9.1000	+7.692%	15	39	-16.484%
2025-12-22	9.7900	9.7900	8.4500	8.4500	+19.350%	19	31	-10.059%
2025-12-18	7.0900	7.0900	6.8500	7.0800	-3.279%	4	27	+7.345%
2025-12-17	7.2000	7.4600	6.6700	7.3200	+6.087%	34	27	+3.825%
2025-12-16	6.9600	7.1000	6.5800	6.9000	-1.569%	34	53	+10.145%
2025-12-15	7.3500	7.3500	6.1000	7.0100	-5.270%	36	27	+8.417%
2025-12-12	6.7900	7.4000	6.7600	7.4000	+54.167%	36	50	+2.703%
2025-12-10	4.8000	4.8000	4.8000	4.8000	-24.528%	1	28	+58.333%
2025-12-09	6.5900	6.8500	6.1500	6.3600	-0.625%	46	29	+19.497%
2025-12-08	6.7800	6.7800	6.1500	6.4000	+2.236%	46	53	+18.750%
2025-12-05	7.1000	7.1000	6.1200	6.2600	-7.941%	46	12	+21.406%
2025-12-04	6.6900	6.8400	6.6900	6.8000	+5.590%	46	50	+11.765%
2025-12-03	6.7800	7.1300	6.2200	6.4400	-2.572%	74	24	+18.012%
2025-12-02	5.7900	6.6700	5.6800	6.6100	-8.322%	74	77	+14.977%
2025-12-01	6.9400	7.4900	6.9400	7.2100	+6.186%	21	32	+5.409%
2025-11-28	6.8300	7.0600	6.6600	6.7900	+8.989%	20	43	+11.929%
2025-11-26	6.2600	6.2600	6.2200	6.2300	+0.809%	16	36	+21.990%
2025-11-25	6.8800	6.8800	6.1800	6.1800	+11.151%	36	36	+22.977%
2025-11-24	5.5600	5.6000	5.5500	5.5600	-2.285%	20	35	+36.691%
2025-11-21	5.7000	6.0000	5.5800	5.6900	+2.893%	52	30	+33.568%
2025-11-20	5.8800	6.0800	5.4300	5.5300	-7.525%	38	67	+37.432%
2025-11-19	6.3000	6.5100	5.9100	5.9800	+0.336%	80	44	+27.090%
2025-11-18	6.1600	6.1600	5.6400	5.9600	+6.810%	28	109	+27.517%
2025-11-17	5.9200	6.1900	5.3800	5.5800	+1.087%	70	85	+36.201%
2025-11-14	6.1400	6.1700	5.3800	5.5200	-16.490%	17	150	+37.681%
2025-11-13	6.7700	6.7700	6.5100	6.6100	-1.343%	74	137	+14.977%
2025-11-12	6.3000	6.8000	5.9500	6.7000	+11.296%	25	74	+13.433%
2025-11-11	5.5400	6.0700	5.2400	6.0200	+8.664%	84	60	+26.246%
2025-11-10	5.6800	5.8400	4.9300	5.5400	+14.700%	52	116	+37.184%
2025-11-07	4.9000	5.0500	4.6000	4.8300	+14.455%	64	67	+57.350%
2025-11-06	4.4100	4.4600	4.1800	4.2200	-4.740%	26	20	+80.095%
2025-11-05	4.1100	4.4800	4.0300	4.4300	-1.116%	18	29	+71.558%
2025-10-27	4.4800	4.4800	4.4800	4.4800	-26.557%	1	14	+69.643%
2025-10-24	6.1000	6.1000	6.1000	6.1000	+29.512%	2	14	+24.590%
2025-10-22	4.7100	4.7100	4.7100	4.7100	-21.500%	2	13	+61.359%
2025-10-21	6.5000	6.5000	6.0000	6.0000	-28.401%	7	13	+26.667%
2025-10-20	8.3800	8.3800	8.3800	8.3800	+28.923%	1	7	-9.308%
2025-10-15	6.5000	6.5000	6.5000	6.5000	+94.030%	2	7	+16.923%
2025-10-03	3.3500	3.3500	3.3500	3.3500	-1.471%	2	5	+126.866%
2025-10-02	3.4000	3.4000	3.4000	3.4000	+67.488%	2	3	+123.529%
2025-09-05	2.0300	2.0300	2.0300	2.0300	0.000%	1	1	+274.384%