Dark

IAU20270115C86
IAU Jan 15 2027 86.00 Call (IAU270115C00086000)
option OPRA

EOD

Aug 27, 2026

6.45-4.867%(-0.33)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	6.2500	6.4500	6.1700	6.4500	-4.867%	7	1,687	0.000%
2026-08-26	6.7800	6.7800	6.7800	6.7800	+2.883%	10	1,683	-4.867%
2026-08-25	7.6000	7.6000	6.5900	6.5900	-7.183%	36	1,679	-2.124%
2026-08-24	7.3000	7.3000	7.1000	7.1000	+4.412%	3	1,711	-9.155%
2026-08-21	6.2200	6.8900	6.2000	6.8000	+22.083%	53	1,712	-5.147%
2026-08-20	4.9500	5.5700	4.9500	5.5700	+4.699%	17	1,692	+15.799%
2026-08-19	5.1500	5.3200	5.0000	5.3200	+22.018%	14	1,692	+21.241%
2026-08-17	4.3600	4.3600	4.3600	4.3600	+2.347%	2	1,692	+47.936%
2026-08-13	4.2600	4.2600	4.2600	4.2600	-7.391%	1	1,690	+51.408%
2026-08-12	4.5200	4.8000	4.5200	4.6000	+6.729%	32	1,689	+40.217%
2026-08-11	4.5000	4.5800	4.2900	4.3100	+10.513%	42	1,680	+49.652%
2026-08-07	4.1800	4.1800	3.9000	3.9000	+20.743%	9	1,655	+65.385%
2026-08-05	3.0900	3.2300	3.0900	3.2300	+84.571%	2	1,650	+99.690%
2026-08-03	1.7500	1.7500	1.7500	1.7500	-5.405%	3	1,649	+268.571%
2026-07-31	1.9000	1.9500	1.8500	1.8500	-11.905%	4	1,649	+248.649%
2026-07-29	1.7800	2.1000	1.7700	2.1000	+15.385%	17	1,647	+207.143%
2026-07-28	1.9400	1.9400	1.8200	1.8200	-15.349%	13	1,653	+254.396%
2026-07-27	2.1500	2.1500	2.1500	2.1500	+0.939%	1	1,649	+200.000%
2026-07-23	2.2000	2.2000	1.8500	2.1300	+9.231%	13	1,648	+202.817%
2026-07-16	1.9500	1.9500	1.9500	1.9500	-13.333%	1	1,648	+230.769%
2026-07-13	2.2500	2.2500	2.2500	2.2500	-6.250%	1	1,648	+186.667%
2026-06-30	2.4000	2.4000	2.4000	2.4000	-11.111%	1	1,649	+168.750%
2026-06-25	2.7500	2.7500	2.7000	2.7000	-42.918%	7	1,648	+138.889%
2026-06-16	4.7300	4.7300	4.7300	4.7300	-1.046%	2	1,649	+36.364%
2026-06-15	4.7800	4.7800	4.7800	4.7800	+40.588%	1	1,647	+34.937%
2026-06-12	3.4000	3.4000	3.4000	3.4000	+7.256%	1	1,647	+89.706%
2026-06-11	3.2000	3.2000	3.1700	3.1700	-46.271%	39	1,647	+103.470%
2026-06-03	5.9000	5.9000	5.9000	5.9000	-10.606%	5	1,608	+9.322%
2026-06-01	6.6000	6.6000	6.6000	6.6000	-15.924%	1	1,613	-2.273%
2026-05-29	7.8500	7.8500	7.8500	7.8500	+30.616%	1	1,612	-17.834%
2026-05-28	6.1000	6.1000	6.0100	6.0100	-2.276%	3	1,611	+7.321%
2026-05-27	6.3500	6.3500	6.1500	6.1500	-13.380%	3	1,608	+4.878%
2026-05-26	7.1000	7.1000	7.1000	7.1000	-4.698%	1	1,607	-9.155%
2026-05-21	7.0000	7.4500	7.0000	7.4500	+5.524%	4	1,608	-13.423%
2026-05-19	7.2000	7.4000	7.0600	7.0600	-12.840%	1,885	1,608	-8.640%
2026-05-18	8.1000	8.1000	8.1000	8.1000	+2.532%	1	1,933	-20.370%
2026-05-15	8.0100	8.0200	7.9000	7.9000	-11.236%	3	1,933	-18.354%
2026-05-06	8.9000	8.9000	8.9000	8.9000	+16.951%	1	1,982	-27.528%
2026-05-04	8.2300	8.2300	7.6100	7.6100	-11.512%	2	1,983	-15.243%
2026-05-01	8.0400	8.6000	8.0400	8.6000	+6.832%	1,891	165	-25.000%
2026-04-29	7.5000	8.0500	7.5000	8.0500	-9.551%	7	165	-19.876%
2026-04-28	8.4300	8.9000	8.3000	8.9000	-11.881%	3	160	-27.528%
2026-04-23	10.6500	10.6500	10.1000	10.1000	-12.174%	2	158	-36.139%
2026-04-22	11.5000	11.5000	11.5000	11.5000	-0.862%	1	160	-43.913%
2026-04-21	11.6000	11.6000	11.6000	11.6000	-3.734%	1	165	-44.397%
2026-04-20	12.0500	12.0500	12.0500	12.0500	-5.118%	1	165	-46.473%
2026-04-17	12.5000	12.7000	12.5000	12.7000	+4.098%	14	166	-49.213%
2026-04-14	12.2000	12.2000	12.2000	12.2000	-3.937%	1	159	-47.131%
2026-04-10	12.1000	12.7000	12.1000	12.7000	+3.252%	7	159	-49.213%
2026-04-08	12.3000	12.3000	12.3000	12.3000	+7.895%	1	153	-47.561%
2026-04-07	11.3000	11.4000	11.3000	11.4000	-3.390%	3	153	-43.421%
2026-04-06	10.5000	11.8000	10.5000	11.8000	+5.357%	2	156	-45.339%
2026-03-31	11.2000	11.2000	11.2000	11.2000	-2.609%	1	159	-42.411%
2026-03-30	10.5000	11.5000	10.5000	11.5000	+13.300%	2	159	-43.913%
2026-03-27	10.1500	10.1500	10.1500	10.1500	-1.932%	1	157	-36.453%
2026-03-25	10.4500	10.4500	10.3500	10.3500	+32.692%	3	156	-37.681%
2026-03-23	7.8000	7.8000	7.8000	7.8000	-13.333%	2	154	-17.308%
2026-03-20	9.8000	10.0000	9.0000	9.0000	-10.891%	15	156	-28.333%
2026-03-19	10.2200	10.6000	10.1000	10.1000	-46.419%	6	152	-36.139%
2026-03-10	18.7500	18.8500	18.7500	18.8500	+4.780%	2	149	-65.782%
2026-03-06	17.9900	17.9900	17.9900	17.9900	-11.467%	5	150	-64.147%
2026-03-02	20.2800	20.3200	20.2800	20.3200	+6.723%	3	153	-68.258%
2026-02-27	18.7500	19.0400	18.7500	19.0400	+14.012%	54	155	-66.124%
2026-02-26	16.7000	16.7000	16.7000	16.7000	-4.843%	1	160	-61.377%
2026-02-24	17.5500	17.5500	17.5500	17.5500	+14.856%	1	161	-63.248%
2026-02-18	15.1000	15.2800	15.1000	15.2800	+12.353%	7	160	-57.788%
2026-02-17	13.6000	13.6000	13.6000	13.6000	-7.797%	3	159	-52.574%
2026-02-13	14.7500	14.7500	14.7500	14.7500	-10.876%	10	166	-56.271%
2026-02-04	16.5500	16.5500	16.5500	16.5500	+45.175%	1	166	-61.027%
2026-02-02	13.3600	13.3600	10.5000	11.4000	-46.479%	6	167	-43.421%
2026-01-29	19.7000	21.5000	19.7000	21.3000	-1.206%	16	167	-69.718%
2026-01-28	19.3200	22.2000	19.3200	21.5600	+30.984%	12	162	-70.083%
2026-01-27	16.2900	16.4600	16.2900	16.4600	+3.914%	5	162	-60.814%
2026-01-26	15.8400	15.8400	15.8400	15.8400	+8.493%	2	159	-59.280%
2026-01-23	13.9400	14.6000	13.9400	14.6000	+6.569%	4	157	-55.822%
2026-01-22	13.7000	13.7000	13.7000	13.7000	+6.615%	1	157	-52.920%
2026-01-21	13.0000	13.0000	12.2500	12.8500	+13.416%	34	157	-49.805%
2026-01-20	10.9000	11.3300	10.9000	11.3300	+23.152%	69	175	-43.071%
2026-01-16	9.0400	9.2000	9.0400	9.2000	-2.542%	2	242	-29.891%
2026-01-15	9.5000	9.5000	9.4400	9.4400	-1.564%	10	242	-31.674%
2026-01-14	9.5000	9.5900	9.0000	9.5900	+0.947%	7	234	-32.742%
2026-01-13	9.5000	9.5000	9.5000	9.5000	+2.151%	1	228	-32.105%
2026-01-12	9.7600	9.7600	9.3000	9.3000	+20.779%	65	229	-30.645%
2026-01-08	7.7000	7.7000	7.7000	7.7000	-2.532%	10	252	-16.234%
2026-01-07	8.0500	8.0500	7.9000	7.9000	-5.276%	14	242	-18.354%
2026-01-06	8.0000	8.3800	8.0000	8.3400	+9.737%	80	238	-22.662%
2026-01-05	7.6000	7.6000	7.6000	7.6000	+12.426%	1	166	-15.132%
2025-12-31	6.7600	6.7600	6.7600	6.7600	-3.429%	2	166	-4.586%
2025-12-30	7.3400	7.3400	7.0000	7.0000	-22.222%	11	166	-7.857%
2025-12-26	9.0000	9.0000	8.9000	9.0000	+7.914%	82	155	-28.333%
2025-12-24	8.3400	8.3400	8.3400	8.3400	-0.714%	1	89	-22.662%
2025-12-23	7.8000	8.4000	7.7500	8.4000	+12.000%	13	89	-23.214%
2025-12-22	7.9000	7.9000	7.5000	7.5000	+8.382%	21	87	-14.000%
2025-12-19	6.9200	6.9200	6.9200	6.9200	+13.072%	1	76	-6.792%
2025-12-18	6.1200	6.1200	6.1200	6.1200	-4.524%	2	75	+5.392%
2025-12-17	6.5400	6.5400	6.3400	6.4100	+7.012%	15	73	+0.624%
2025-12-16	6.2600	6.2600	5.9800	5.9900	-6.406%	16	88	+7.679%
2025-12-15	6.4500	6.4700	6.4000	6.4000	+6.845%	19	76	+0.781%
2025-12-12	7.2000	7.2000	5.9900	5.9900	+5.644%	20	89	+7.679%
2025-12-09	5.7000	5.7200	5.6300	5.6700	+0.354%	23	73	+13.757%
2025-12-08	5.6800	5.7000	5.6500	5.6500	+0.534%	23	87	+14.159%
2025-12-05	6.3700	6.3900	5.6200	5.6200	-5.546%	23	73	+14.769%
2025-12-04	5.9900	6.2500	5.7700	5.9500	+7.014%	23	89	+8.403%
2025-12-03	6.0400	6.3200	5.4800	5.5600	-6.081%	37	77	+16.007%
2025-12-02	5.3400	5.9600	5.3400	5.9200	-7.064%	37	101	+8.953%
2025-12-01	6.6100	6.6100	6.2900	6.3700	+9.828%	10	85	+1.256%
2025-11-28	5.4600	5.9800	5.4600	5.8000	+13.060%	10	89	+11.207%
2025-11-26	5.1100	5.1300	5.1100	5.1300	-3.571%	8	83	+25.731%
2025-11-25	5.7300	5.7300	5.0200	5.3200	+14.163%	18	83	+21.241%
2025-11-24	4.6500	4.6600	4.6500	4.6600	-3.119%	10	79	+38.412%
2025-11-21	4.8200	4.8200	4.7000	4.8100	-2.236%	19	74	+34.096%
2025-11-20	4.9300	4.9400	4.9200	4.9200	-7.170%	19	86	+31.098%
2025-11-19	5.6900	5.8500	5.3000	5.3000	+3.314%	28	76	+21.698%
2025-11-18	5.5200	5.5200	5.0200	5.1300	+5.339%	14	93	+25.731%
2025-11-17	5.1200	5.1700	4.8600	4.8700	+0.620%	35	81	+32.444%
2025-11-14	5.0700	5.3200	4.8400	4.8400	-19.333%	8	106	+33.264%
2025-11-13	6.0300	6.1300	5.9900	6.0000	+0.840%	19	98	+7.500%
2025-11-12	5.3400	5.9500	4.5000	5.9500	+17.822%	11	86	+8.403%
2025-11-11	5.3200	5.5500	5.0500	5.0500	+6.765%	42	81	+27.723%
2025-11-10	5.1900	5.3000	4.7300	4.7300	+8.238%	26	114	+36.364%
2025-11-07	4.1900	4.4300	4.1400	4.3700	+8.437%	32	88	+47.597%
2025-11-06	4.1800	4.1800	4.0200	4.0300	+0.499%	14	89	+60.050%
2025-11-05	4.1400	4.1600	4.0100	4.0100	-7.816%	10	85	+60.848%
2025-11-03	4.3500	4.3500	4.3500	4.3500	-7.447%	1	82	+48.276%
2025-10-29	4.7000	4.7000	4.7000	4.7000	+21.762%	2	82	+37.234%
2025-10-28	4.0000	4.0000	3.8600	3.8600	-16.989%	11	83	+67.098%
2025-10-27	4.6500	4.6500	4.6500	4.6500	-38.816%	50	35	+38.710%
2025-10-21	7.6000	7.6000	7.6000	7.6000	+4.539%	2	35	-15.132%
2025-10-20	7.2700	7.2700	7.2700	7.2700	+5.362%	1	35	-11.279%
2025-10-16	7.0000	7.0000	6.9000	6.9000	+13.115%	11	34	-6.522%
2025-10-15	6.1000	6.1000	6.1000	6.1000	+74.286%	3	33	+5.738%
2025-10-08	3.5000	3.5000	3.5000	3.5000	-4.372%	3	30	+84.286%
2025-10-07	3.6600	3.6600	3.6600	3.6600	+22.000%	5	25	+76.230%
2025-10-06	3.0000	3.0000	3.0000	3.0000	+36.364%	2	25	+115.000%
2025-09-22	2.2000	2.2000	2.2000	2.2000	+7.317%	10	25	+193.182%
2025-06-17	2.0500	2.0500	2.0500	2.0500	-40.580%	5	15	+214.634%
2025-04-16	2.2300	3.4500	2.2300	3.4500	0.000%	10	10	+86.957%