Dark

IAU20270115C85
IAU Jan 15 2027 85.00 Call (IAU270115C00085000)
option OPRA

EOD

Aug 27, 2026

7.05+0.858%(+0.06)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	6.8000	7.0500	6.8000	7.0500	+0.858%	5	1,752	0.000%
2026-08-26	7.4000	7.4000	6.8200	6.9900	-8.026%	46	1,748	+0.858%
2026-08-25	7.3400	7.6000	7.2000	7.6000	-2.564%	33	1,769	-7.237%
2026-08-24	7.9000	8.2600	7.4400	7.8000	+6.122%	74	1,796	-9.615%
2026-08-21	6.7800	7.4500	6.7800	7.3500	+18.932%	163	1,844	-4.082%
2026-08-20	5.4100	6.1800	5.4100	6.1800	+4.040%	214	1,849	+14.078%
2026-08-19	5.2300	6.0800	5.1400	5.9400	+44.878%	123	1,827	+18.687%
2026-08-18	4.5500	4.6500	4.1000	4.1000	-14.583%	7	1,809	+71.951%
2026-08-17	4.7000	4.9000	4.7000	4.8000	+9.091%	18	1,807	+46.875%
2026-08-14	4.5000	4.6000	4.3500	4.4000	+7.317%	33	1,812	+60.227%
2026-08-13	4.7000	4.7000	4.1000	4.1000	-18.000%	26	1,802	+71.951%
2026-08-12	5.0000	5.6000	4.9100	5.0000	+6.383%	47	1,815	+41.000%
2026-08-11	4.9600	5.0000	4.7000	4.7000	-4.082%	72	1,812	+50.000%
2026-08-10	4.3600	4.9000	4.0200	4.9000	+10.112%	121	1,803	+43.878%
2026-08-07	4.5000	4.6000	4.3000	4.4500	+30.882%	128	1,863	+58.427%
2026-08-06	3.5000	3.8000	3.4000	3.4000	-4.225%	51	1,806	+107.353%
2026-08-05	3.0000	3.8000	2.4000	3.5500	+61.364%	67	1,790	+98.592%
2026-08-04	2.1500	2.3500	2.1500	2.2000	-4.348%	30	1,762	+220.455%
2026-08-03	2.0000	2.3000	1.9800	2.3000	+9.524%	8	1,749	+206.522%
2026-07-31	2.2000	2.2000	2.1000	2.1000	-14.286%	11	1,754	+235.714%
2026-07-30	2.4500	2.4500	2.4100	2.4500	+22.500%	14	1,750	+187.755%
2026-07-29	1.9900	2.0200	1.9900	2.0000	-4.762%	11	1,750	+252.500%
2026-07-28	2.1600	2.1600	2.1000	2.1000	-11.765%	8	1,755	+235.714%
2026-07-27	3.0000	3.0000	2.3800	2.3800	+0.847%	4	1,749	+196.218%
2026-07-23	2.5000	2.6000	2.3600	2.3600	-20.539%	13	1,749	+198.729%
2026-07-22	2.8500	2.9700	2.8000	2.9700	+14.231%	32	1,751	+137.374%
2026-07-21	2.6000	2.6000	2.6000	2.6000	+19.266%	1	1,754	+171.154%
2026-07-20	2.2700	2.3500	2.1800	2.1800	-6.034%	14	1,754	+223.394%
2026-07-17	2.3000	2.3200	2.3000	2.3200	+3.111%	2	1,749	+203.879%
2026-07-16	2.3000	2.3000	2.2500	2.2500	-19.643%	3	1,748	+213.333%
2026-07-14	2.6700	2.8000	2.2500	2.8000	+19.149%	10	1,750	+151.786%
2026-07-13	2.6500	2.7000	2.2800	2.3500	-14.234%	27	1,743	+200.000%
2026-07-10	2.8500	2.8500	2.7400	2.7400	-9.272%	11	1,735	+157.299%
2026-07-09	2.9500	3.1600	2.9500	3.0200	+7.857%	8	1,729	+133.444%
2026-07-08	2.8500	2.8500	2.7500	2.8000	-13.846%	10	1,729	+151.786%
2026-07-07	3.0500	3.2500	3.0500	3.2500	-2.402%	7	1,728	+116.923%
2026-07-06	3.3000	3.3800	3.3000	3.3300	+0.909%	8	1,724	+111.712%
2026-07-02	3.4000	3.4000	3.3000	3.3000	+16.608%	2	1,722	+113.636%
2026-07-01	3.1000	3.1000	2.8300	2.8300	-5.351%	25	1,722	+149.117%
2026-06-30	2.8500	2.9900	2.6800	2.9900	+6.028%	6	1,708	+135.786%
2026-06-29	2.8200	2.8200	2.8200	2.8200	-9.032%	1	1,708	+150.000%
2026-06-26	3.0700	3.1700	3.0000	3.1000	+8.772%	6	1,707	+127.419%
2026-06-25	2.6000	3.2300	2.6000	2.8500	+7.547%	23	1,707	+147.368%
2026-06-24	2.6500	2.9300	2.6500	2.6500	-22.059%	13	1,710	+166.038%
2026-06-23	3.4000	3.4500	3.4000	3.4000	-8.108%	5	1,709	+107.353%
2026-06-22	3.8000	3.8000	3.7000	3.7000	-9.756%	8	1,706	+90.541%
2026-06-18	4.6300	4.6300	4.1000	4.1000	-21.154%	6	1,714	+71.951%
2026-06-17	5.2000	5.2000	5.2000	5.2000	+0.971%	1	1,714	+35.577%
2026-06-16	5.1300	5.1500	5.0000	5.1500	-4.630%	191	1,714	+36.893%
2026-06-15	5.3500	5.4500	5.3500	5.4000	+25.290%	11	1,525	+30.556%
2026-06-12	4.1500	4.4000	4.1500	4.3100	+7.750%	24	1,522	+63.573%
2026-06-11	3.5400	4.0000	3.2000	4.0000	+7.817%	42	1,519	+76.250%
2026-06-10	3.8200	4.2000	3.7000	3.7100	-11.667%	10	1,508	+90.027%
2026-06-09	5.1900	5.1900	4.2000	4.2000	-23.497%	8	1,510	+67.857%
2026-06-08	5.3000	5.4900	5.0000	5.4900	+3.585%	26	1,513	+28.415%
2026-06-05	6.0000	6.0000	5.3000	5.3000	-22.287%	12	1,508	+33.019%
2026-06-04	7.3000	7.3000	6.8200	6.8200	+1.791%	15	1,503	+3.372%
2026-06-03	6.5000	6.7000	6.5000	6.7000	-4.558%	4	1,497	+5.224%
2026-06-02	6.9800	7.0200	6.9800	7.0200	-1.818%	5	1,495	+0.427%
2026-06-01	6.8800	7.1500	6.8000	7.1500	-11.837%	11	1,492	-1.399%
2026-05-29	8.0000	8.2000	8.0000	8.1100	+11.096%	7	1,491	-13.070%
2026-05-28	6.8500	7.3000	6.8300	7.3000	+7.670%	8	1,488	-3.425%
2026-05-27	6.4700	6.8100	6.4700	6.7800	-8.378%	36	1,485	+3.982%
2026-05-26	7.4800	7.4800	7.4000	7.4000	-5.128%	2	1,518	-4.730%
2026-05-22	7.6000	7.9000	7.5400	7.8000	-1.266%	5	1,518	-9.615%
2026-05-21	7.4000	8.0000	7.4000	7.9000	-1.250%	8	1,518	-10.759%
2026-05-20	8.0000	8.0000	8.0000	8.0000	+5.960%	1	1,518	-11.875%
2026-05-19	7.5000	7.9000	7.4500	7.5500	-9.036%	21	1,520	-6.623%
2026-05-18	8.5000	8.5000	8.1000	8.3000	-2.123%	11	1,520	-15.060%
2026-05-15	8.3000	8.7000	8.2000	8.4800	-15.200%	41	1,520	-16.863%
2026-05-14	10.0300	10.0300	10.0000	10.0000	-3.846%	3	1,503	-29.500%
2026-05-13	10.1000	10.4500	10.1000	10.4000	+2.970%	6	1,500	-32.212%
2026-05-12	10.2400	10.2800	10.1000	10.1000	-4.717%	3	1,500	-30.198%
2026-05-11	10.7000	10.7700	10.5800	10.6000	+1.923%	13	1,500	-33.491%
2026-05-08	10.6500	10.6500	10.4000	10.4000	-0.952%	13	1,502	-32.212%
2026-05-07	10.2500	10.5000	10.2500	10.5000	+1.942%	2	1,492	-32.857%
2026-05-06	10.3900	10.3900	10.1000	10.3000	+8.421%	10	1,491	-31.553%
2026-05-05	9.5000	9.5000	9.5000	9.5000	+14.458%	1	1,490	-25.789%
2026-05-04	9.2700	9.2700	8.1000	8.3000	-12.169%	16	1,490	-15.060%
2026-04-30	9.4500	9.4500	9.4500	9.4500	+13.174%	5	1,484	-25.397%
2026-04-29	8.9200	8.9200	8.2000	8.3500	-6.180%	197	1,491	-15.569%
2026-04-28	8.9000	8.9900	8.5800	8.9000	-12.831%	1,746	1,635	-20.787%
2026-04-27	10.2000	10.2300	10.2000	10.2100	-8.430%	62	2,064	-30.950%
2026-04-24	11.1500	11.1500	11.1500	11.1500	+0.090%	1	2,066	-36.771%
2026-04-21	12.2300	12.2300	10.4000	11.1400	-20.993%	34	2,062	-36.715%
2026-04-17	13.1000	14.1000	13.1000	14.1000	+12.800%	6	2,062	-50.000%
2026-04-16	12.5000	12.5000	12.5000	12.5000	-1.575%	2	2,062	-43.600%
2026-04-15	12.7200	12.7200	12.7000	12.7000	-5.224%	50	2,062	-44.488%
2026-04-14	12.8000	13.4000	12.8000	13.4000	+8.065%	3	2,062	-47.388%
2026-04-13	12.4000	12.4000	12.4000	12.4000	-1.587%	3	2,060	-43.145%
2026-04-10	12.6000	12.6000	12.6000	12.6000	-1.563%	2	2,060	-44.048%
2026-04-09	12.8000	12.8000	12.8000	12.8000	+3.226%	20	2,059	-44.922%
2026-04-08	13.2000	13.2000	12.3000	12.4000	+4.202%	12	2,059	-43.145%
2026-04-06	11.9800	11.9800	11.9000	11.9000	-0.833%	3	2,059	-40.756%
2026-04-02	12.2000	12.2000	12.0000	12.0000	-12.409%	5	2,058	-41.250%
2026-04-01	14.2000	14.2000	13.0900	13.7000	+13.411%	9	2,058	-48.540%
2026-03-31	12.7000	12.7000	11.6000	12.0800	+11.336%	14	2,058	-41.639%
2026-03-30	11.0000	11.0000	10.5100	10.8500	+1.687%	7	2,058	-35.023%
2026-03-27	9.8000	10.8000	9.5000	10.6700	+18.556%	1,926	2,057	-33.927%
2026-03-26	10.0000	10.0000	9.0000	9.0000	-14.122%	16	729	-21.667%
2026-03-25	10.6600	11.0000	10.4800	10.4800	+16.444%	55	726	-32.729%
2026-03-24	9.4000	9.5000	9.0000	9.0000	-0.222%	28	675	-21.667%
2026-03-23	8.7000	9.7700	8.7000	9.0200	-4.550%	50	653	-21.840%
2026-03-20	10.4000	10.5000	9.4500	9.4500	-11.682%	14	635	-25.397%
2026-03-19	10.2000	11.0000	9.9000	10.7000	-20.268%	36	636	-34.112%
2026-03-18	13.8000	14.3000	13.4000	13.4200	-11.126%	16	634	-47.466%
2026-03-17	17.5000	17.5000	15.1000	15.1000	-6.211%	10	635	-53.311%
2026-03-16	15.7000	16.1000	15.7000	16.1000	-4.790%	3	633	-56.211%
2026-03-13	16.7000	18.0000	16.7000	16.9100	-1.686%	10	632	-58.309%
2026-03-12	18.3200	18.3200	17.2000	17.2000	-5.753%	8	636	-59.012%
2026-03-11	18.5000	18.5000	18.2500	18.2500	-1.617%	4	636	-61.370%
2026-03-10	20.9000	20.9000	18.5500	18.5500	+3.056%	19	632	-61.995%
2026-03-09	17.8200	18.0000	17.2000	18.0000	-3.226%	10	645	-60.833%
2026-03-06	19.1000	19.1000	18.2500	18.6000	+6.407%	4	677	-62.097%
2026-03-05	17.4800	17.4800	17.4800	17.4800	-4.741%	1	676	-59.668%
2026-03-04	19.1500	19.1500	18.3500	18.3500	+1.102%	4	676	-61.580%
2026-03-03	18.0000	18.2000	16.5000	18.1500	-20.742%	12	674	-61.157%
2026-03-02	22.9000	22.9000	22.9000	22.9000	+18.653%	1	676	-69.214%
2026-02-27	19.3000	19.3000	19.3000	19.3000	-6.311%	1	675	-63.472%
2026-02-25	20.6000	20.6000	20.6000	20.6000	+10.278%	1	675	-65.777%
2026-02-24	18.6800	18.6800	18.6800	18.6800	-5.178%	6	675	-62.259%
2026-02-23	19.2000	19.7000	18.9000	19.7000	+13.873%	42	675	-64.213%
2026-02-20	16.5800	17.3000	16.5800	17.3000	+9.079%	10	689	-59.249%
2026-02-19	15.4400	15.8600	15.4400	15.8600	+15.345%	5	690	-55.549%
2026-02-17	14.0000	14.1000	13.7500	13.7500	-11.859%	3	687	-48.727%
2026-02-13	16.1500	16.1500	15.5500	15.6000	+6.122%	5	688	-54.808%
2026-02-12	17.7000	17.7000	12.6000	14.7000	-13.069%	53	688	-52.041%
2026-02-11	16.8000	17.1000	16.3500	16.9100	+6.822%	17	684	-58.309%
2026-02-10	17.1000	17.1000	15.8100	15.8300	-7.101%	67	691	-55.464%
2026-02-09	16.5100	17.1000	16.5000	17.0400	+10.649%	7	640	-58.627%
2026-02-06	15.0000	15.5500	15.0000	15.4000	+13.235%	17	642	-54.221%
2026-02-05	13.9800	14.0000	12.6000	13.6000	-10.231%	59	630	-48.162%
2026-02-04	16.4000	16.4000	14.6000	15.1500	-5.725%	10	663	-53.465%
2026-02-03	15.2500	17.5000	15.2100	16.0700	+36.186%	58	655	-56.129%
2026-02-02	11.1000	13.3000	11.1000	11.8000	-22.164%	10	598	-40.254%
2026-01-30	15.6000	17.7000	13.3000	15.1600	-31.091%	62	599	-53.496%
2026-01-29	24.7500	25.0000	19.2000	22.0000	-0.946%	67	601	-67.955%
2026-01-28	19.7000	22.2100	19.7000	22.2100	+23.389%	38	640	-68.258%
2026-01-27	17.0000	18.0000	16.8000	18.0000	+10.429%	14	626	-60.833%
2026-01-26	16.8000	17.3000	16.3000	16.3000	+5.161%	29	638	-56.748%
2026-01-23	16.0000	16.0000	14.5500	15.5000	+9.309%	32	622	-54.516%
2026-01-22	14.0000	14.1800	13.9800	14.1800	+7.262%	5	614	-50.282%
2026-01-21	15.0000	15.0000	13.0600	13.2200	+10.167%	5	618	-46.672%
2026-01-20	10.7000	12.0500	10.7000	12.0000	+23.711%	29	615	-41.250%
2026-01-16	10.0000	10.0900	9.4000	9.7000	-2.020%	17	609	-27.320%
2026-01-15	8.5000	9.9500	8.5000	9.9000	-3.415%	14	609	-28.788%
2026-01-14	10.1000	10.2500	10.1000	10.2500	+6.771%	4	611	-31.220%
2026-01-13	9.9700	9.9700	9.5500	9.6000	-3.808%	8	607	-26.563%
2026-01-12	9.9000	10.2600	9.5000	9.9800	+13.667%	248	611	-29.359%
2026-01-09	9.2400	9.3000	8.7300	8.7800	-0.227%	145	513	-19.704%
2026-01-08	8.4000	9.4000	8.4000	8.8000	+4.762%	57	530	-19.886%
2026-01-07	8.5200	9.0000	7.9800	8.4000	-6.667%	63	473	-16.071%
2026-01-06	8.3000	9.0000	8.3000	9.0000	+11.111%	122	425	-21.667%
2026-01-05	8.0300	9.2000	8.0300	8.1000	+15.714%	8	296	-12.963%
2026-01-02	8.5000	8.5000	7.0000	7.0000	+1.449%	11	296	+0.714%
2025-12-31	5.9000	6.9000	5.9000	6.9000	-7.383%	2	288	+2.174%
2025-12-30	7.8500	7.8500	7.4500	7.4500	+4.635%	17	288	-5.369%
2025-12-29	7.7000	7.7000	7.1000	7.1200	-23.276%	32	293	-0.983%
2025-12-26	9.2400	11.2000	9.1000	9.2800	+3.111%	25	278	-24.030%
2025-12-24	9.0000	9.0000	8.2000	9.0000	+2.273%	36	240	-21.667%
2025-12-23	8.2000	9.2000	8.2000	8.8000	+11.392%	73	240	-19.886%
2025-12-22	7.9000	7.9200	7.9000	7.9000	+19.155%	15	215	-10.759%
2025-12-19	6.8000	6.8000	6.6300	6.6300	+0.760%	2	229	+6.335%
2025-12-18	6.7000	6.7000	6.5800	6.5800	-6.401%	4	228	+7.143%
2025-12-17	6.6600	7.0300	6.6600	7.0300	+8.655%	19	226	+0.284%
2025-12-16	7.0000	7.0000	6.0900	6.4700	-4.148%	24	242	+8.964%
2025-12-15	6.8100	6.8400	6.6300	6.7500	+3.211%	20	229	+4.444%
2025-12-12	6.7000	7.0000	6.4300	6.5400	+0.615%	21	245	+7.798%
2025-12-11	6.2000	6.5000	6.0500	6.5000	+3.175%	7	227	+8.462%
2025-12-10	6.0000	6.3000	6.0000	6.3000	+5.528%	3	220	+11.905%
2025-12-09	6.2700	6.2700	5.8200	5.9700	-0.666%	24	219	+18.090%
2025-12-08	5.8500	6.0900	5.8500	6.0100	+2.911%	24	241	+17.304%
2025-12-05	6.6000	6.6800	5.8100	5.8400	-8.750%	24	217	+20.719%
2025-12-04	6.4300	6.4300	6.3900	6.4000	+5.960%	23	239	+10.156%
2025-12-03	6.4700	6.6300	5.9000	6.0400	-2.581%	46	216	+16.722%
2025-12-02	6.5000	6.5000	5.3700	6.2000	-4.615%	97	262	+13.710%
2025-12-01	6.8700	6.9600	6.5000	6.5000	+1.246%	11	207	+8.462%
2025-11-28	5.8100	6.7000	5.8100	6.4200	+7.718%	22	208	+9.813%
2025-11-26	5.7700	5.9600	5.7700	5.9600	+1.880%	9	196	+18.289%
2025-11-25	6.5300	6.5300	5.8300	5.8500	+62.500%	18	196	+20.513%
2025-11-24	5.4700	5.4700	3.6000	3.6000	-33.702%	12	196	+95.833%
2025-11-21	5.4000	5.7500	5.4000	5.4300	+4.826%	25	189	+29.834%
2025-11-20	5.4700	5.7300	5.1000	5.1800	-9.282%	19	206	+36.100%
2025-11-19	5.7900	5.7900	5.5000	5.7100	+2.147%	42	192	+23.468%
2025-11-18	3.8000	5.6200	3.8000	5.5900	+10.039%	24	219	+26.118%
2025-11-17	5.0000	5.9500	5.0000	5.0800	-1.741%	37	213	+38.780%
2025-11-14	5.8100	5.8100	5.1300	5.1700	-16.747%	10	247	+36.364%
2025-11-13	6.3400	6.4000	6.1900	6.2100	-2.665%	60	237	+13.527%
2025-11-12	5.9400	6.3900	5.8900	6.3800	+11.734%	11	199	+10.502%
2025-11-11	5.6800	5.7100	4.9700	5.7100	+24.401%	48	194	+23.468%
2025-11-10	5.2200	5.3700	4.5900	4.5900	+3.612%	34	233	+53.595%
2025-11-07	4.4600	4.5700	4.2600	4.4300	+3.505%	32	223	+59.142%
2025-11-06	4.2800	4.3000	4.2500	4.2800	+8.629%	13	195	+64.720%
2025-11-05	4.2400	4.3300	3.5800	3.9400	-2.716%	11	204	+78.934%
2025-11-04	4.0500	4.0500	4.0500	4.0500	-11.957%	1	195	+74.074%
2025-11-03	4.6500	4.6500	4.6000	4.6000	-2.128%	2	193	+53.261%
2025-10-31	4.7000	4.7000	4.7000	4.7000	+6.818%	1	193	+50.000%
2025-10-30	4.4000	4.4000	4.4000	4.4000	-5.579%	1	193	+60.227%
2025-10-29	4.6600	4.6600	4.6600	4.6600	+3.556%	1	193	+51.288%
2025-10-28	4.1000	4.5000	4.1000	4.5000	0.000%	5	192	+56.667%
2025-10-27	4.9500	4.9500	4.4000	4.5000	-19.786%	65	138	+56.667%
2025-10-24	5.6000	5.9000	5.5900	5.6100	-9.516%	55	138	+25.668%
2025-10-23	6.6000	6.6000	5.7000	6.2000	+23.016%	9	138	+13.710%
2025-10-22	4.8700	5.5000	4.8600	5.0400	-11.579%	18	136	+39.881%
2025-10-21	6.9000	6.9000	5.7000	5.7000	-30.825%	20	137	+23.684%
2025-10-20	7.5000	8.9000	7.5000	8.2400	+26.769%	24	125	-14.442%
2025-10-17	6.8500	6.8500	6.5000	6.5000	-11.444%	4	123	+8.462%
2025-10-16	6.5000	7.3700	6.5000	7.3400	+19.739%	78	124	-3.951%
2025-10-15	6.5000	6.5000	6.1300	6.1300	+6.794%	5	62	+15.008%
2025-10-14	5.7900	6.0000	5.7200	5.7400	+9.333%	10	60	+22.822%
2025-10-13	5.2900	5.2900	5.2500	5.2500	+16.667%	3	52	+34.286%
2025-10-10	4.2000	4.5000	4.2000	4.5000	+15.681%	5	51	+56.667%
2025-10-09	3.8900	3.8900	3.8900	3.8900	-13.556%	1	48	+81.234%
2025-10-08	4.5000	4.5000	4.3800	4.5000	+14.213%	5	50	+56.667%
2025-10-07	3.7500	3.9400	3.7500	3.9400	+7.945%	2	48	+78.934%
2025-10-06	3.1000	3.6500	3.1000	3.6500	+19.672%	43	48	+93.151%
2025-10-03	3.1400	3.1400	3.0500	3.0500	+1.667%	2	19	+131.148%
2025-10-02	3.0000	3.0000	3.0000	3.0000	-2.597%	2	17	+135.000%
2025-10-01	3.0700	3.0800	3.0700	3.0800	+2.667%	2	16	+128.896%
2025-09-29	3.0000	3.0000	3.0000	3.0000	+33.333%	1	15	+135.000%
2025-09-24	2.5600	2.5600	2.2500	2.2500	-15.094%	6	15	+213.333%
2025-09-23	2.6500	2.6500	2.6400	2.6500	+16.740%	6	15	+166.038%
2025-09-19	2.2400	2.2700	2.2400	2.2700	+8.095%	9	10	+210.573%
2025-09-17	2.1000	2.1000	2.1000	2.1000	+23.529%	1	2	+235.714%
2025-09-05	1.7000	1.7000	1.7000	1.7000	0.000%	1	1	+314.706%