IAU270115C00086000
IAU Jan 15 2027 86.00 Call
optionOPRA
EODOct 13, 2026
1.02USD-31.081%(-0.46)101Vol1,920OI
IAU270115C00086000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -31.081% | 101 | 1,819 | 0.000% |
| 2026-10-09 | 1.3600 | 1.4800 | 1.3000 | 1.4800 | +28.696% | 27 | 1,793 | -31.081% |
| 2026-10-08 | 1.2000 | 1.2000 | 1.0900 | 1.1500 | -4.167% | 5 | 1,789 | -11.304% |
| 2026-10-07 | 1.1500 | 1.2000 | 0.9500 | 1.2000 | -11.765% | 4 | 1,789 | -15.000% |
| 2026-10-06 | 1.3500 | 1.3600 | 1.3300 | 1.3600 | +5.426% | 10 | 1,783 | -25.000% |
| 2026-10-05 | 1.3200 | 1.3200 | 1.2900 | 1.2900 | -19.375% | 2 | 1,781 | -20.930% |
| 2026-10-02 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +3.226% | 1 | 1,780 | -36.250% |
| 2026-10-01 | 1.5700 | 1.6000 | 1.5500 | 1.5500 | 0.000% | 4 | 1,779 | -34.194% |
| 2026-09-30 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +6.897% | 10 | 1,780 | -34.194% |
| 2026-09-29 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 0.000% | 30 | 1,810 | -29.655% |
| 2026-09-28 | 1.3000 | 1.4500 | 1.3000 | 1.4500 | -35.556% | 5 | 1,812 | -29.655% |
| 2026-09-24 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -5.462% | 1 | 1,813 | -54.667% |
| 2026-09-23 | 2.6500 | 2.6500 | 2.3800 | 2.3800 | -21.711% | 3 | 1,816 | -57.143% |
| 2026-09-21 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -1.935% | 1 | 1,817 | -66.447% |
| 2026-09-17 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -8.824% | 1 | 1,817 | -67.097% |
| 2026-09-16 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +6.250% | 1 | 1,817 | -70.000% |
| 2026-09-14 | 2.8300 | 3.2000 | 2.7300 | 3.2000 | -8.571% | 44 | 1,818 | -68.125% |
| 2026-09-10 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -8.616% | 2 | 1,816 | -70.857% |
| 2026-09-08 | 4.0400 | 4.0500 | 3.8300 | 3.8300 | -9.456% | 103 | 1,817 | -73.368% |
| 2026-09-04 | 4.2400 | 4.2400 | 4.2300 | 4.2300 | -10.947% | 2 | 1,816 | -75.887% |
| 2026-09-03 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +27.005% | 1 | 1,815 | -78.526% |
| 2026-09-02 | 3.8900 | 3.8900 | 3.7400 | 3.7400 | +3.889% | 102 | 1,718 | -72.727% |
| 2026-09-01 | 3.5500 | 3.7500 | 3.5500 | 3.6000 | -16.279% | 3 | 1,718 | -71.667% |
| 2026-08-31 | 3.9000 | 4.3300 | 3.9000 | 4.3000 | -10.603% | 14 | 1,720 | -76.279% |
| 2026-08-28 | 6.5000 | 7.1000 | 4.8100 | 4.8100 | -25.426% | 47 | 1,687 | -78.794% |
| 2026-08-27 | 6.2500 | 6.4500 | 6.1700 | 6.4500 | -4.867% | 7 | 1,683 | -84.186% |
| 2026-08-26 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | +2.883% | 10 | 1,679 | -84.956% |
| 2026-08-25 | 7.6000 | 7.6000 | 6.5900 | 6.5900 | -7.183% | 36 | 1,711 | -84.522% |
| 2026-08-24 | 7.3000 | 7.3000 | 7.1000 | 7.1000 | +4.412% | 3 | 1,712 | -85.634% |
| 2026-08-21 | 6.2200 | 6.8900 | 6.2000 | 6.8000 | +22.083% | 53 | 1,692 | -85.000% |
| 2026-08-20 | 4.9500 | 5.5700 | 4.9500 | 5.5700 | +4.699% | 17 | 1,692 | -81.688% |
| 2026-08-19 | 5.1500 | 5.3200 | 5.0000 | 5.3200 | +22.018% | 14 | 1,692 | -80.827% |
| 2026-08-17 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | +2.347% | 2 | 1,690 | -76.606% |
| 2026-08-13 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | -7.391% | 1 | 1,689 | -76.056% |
| 2026-08-12 | 4.5200 | 4.8000 | 4.5200 | 4.6000 | +6.729% | 32 | 1,680 | -77.826% |
| 2026-08-11 | 4.5000 | 4.5800 | 4.2900 | 4.3100 | +10.513% | 42 | 1,655 | -76.334% |
| 2026-08-07 | 4.1800 | 4.1800 | 3.9000 | 3.9000 | +20.743% | 9 | 1,650 | -73.846% |
| 2026-08-05 | 3.0900 | 3.2300 | 3.0900 | 3.2300 | +84.571% | 2 | 1,649 | -68.421% |
| 2026-08-03 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -5.405% | 3 | 1,649 | -41.714% |
| 2026-07-31 | 1.9000 | 1.9500 | 1.8500 | 1.8500 | -11.905% | 4 | 1,647 | -44.865% |
| 2026-07-29 | 1.7800 | 2.1000 | 1.7700 | 2.1000 | +15.385% | 17 | 1,653 | -51.429% |
| 2026-07-28 | 1.9400 | 1.9400 | 1.8200 | 1.8200 | -15.349% | 13 | 1,649 | -43.956% |
| 2026-07-27 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +0.939% | 1 | 1,648 | -52.558% |
| 2026-07-23 | 2.2000 | 2.2000 | 1.8500 | 2.1300 | +9.231% | 13 | 1,648 | -52.113% |
| 2026-07-16 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -13.333% | 1 | 1,648 | -47.692% |
| 2026-07-13 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -6.250% | 1 | 1,649 | -54.667% |
| 2026-06-30 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -11.111% | 1 | 1,648 | -57.500% |
| 2026-06-25 | 2.7500 | 2.7500 | 2.7000 | 2.7000 | -42.918% | 7 | 1,649 | -62.222% |
| 2026-06-16 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -1.046% | 2 | 1,647 | -78.436% |
| 2026-06-15 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | +40.588% | 1 | 1,647 | -78.661% |
| 2026-06-12 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +7.256% | 1 | 1,647 | -70.000% |
| 2026-06-11 | 3.2000 | 3.2000 | 3.1700 | 3.1700 | -46.271% | 39 | 1,608 | -67.823% |
| 2026-06-03 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -10.606% | 5 | 1,613 | -82.712% |
| 2026-06-01 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -15.924% | 1 | 1,612 | -84.545% |
| 2026-05-29 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +30.616% | 1 | 1,611 | -87.006% |
| 2026-05-28 | 6.1000 | 6.1000 | 6.0100 | 6.0100 | -2.276% | 3 | 1,608 | -83.028% |
| 2026-05-27 | 6.3500 | 6.3500 | 6.1500 | 6.1500 | -13.380% | 3 | 1,607 | -83.415% |
| 2026-05-26 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -4.698% | 1 | 1,608 | -85.634% |
| 2026-05-21 | 7.0000 | 7.4500 | 7.0000 | 7.4500 | +5.524% | 4 | 1,607 | -86.309% |
| 2026-05-19 | 7.2000 | 7.4000 | 7.0600 | 7.0600 | -12.840% | 1,885 | 1,933 | -85.552% |
| 2026-05-18 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +2.532% | 1 | 1,932 | -87.407% |
| 2026-05-15 | 8.0100 | 8.0200 | 7.9000 | 7.9000 | -11.236% | 3 | 1,932 | -87.089% |
| 2026-05-06 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +16.951% | 1 | 1,983 | -88.539% |
| 2026-05-04 | 8.2300 | 8.2300 | 7.6100 | 7.6100 | -11.512% | 2 | 1,981 | -86.597% |
| 2026-05-01 | 8.0400 | 8.6000 | 8.0400 | 8.6000 | +6.832% | 1,891 | 165 | -88.140% |
| 2026-04-29 | 7.5000 | 8.0500 | 7.5000 | 8.0500 | -9.551% | 7 | 160 | -87.329% |
| 2026-04-28 | 8.4300 | 8.9000 | 8.3000 | 8.9000 | -11.881% | 3 | 158 | -88.539% |
| 2026-04-23 | 10.6500 | 10.6500 | 10.1000 | 10.1000 | -12.174% | 2 | 160 | -89.901% |
| 2026-04-22 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -0.862% | 1 | 166 | -91.130% |
| 2026-04-21 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -3.734% | 1 | 165 | -91.207% |
| 2026-04-20 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -5.118% | 1 | 166 | -91.535% |
| 2026-04-17 | 12.5000 | 12.7000 | 12.5000 | 12.7000 | +4.098% | 14 | 166 | -91.969% |
| 2026-04-14 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -3.937% | 1 | 159 | -91.639% |
| 2026-04-10 | 12.1000 | 12.7000 | 12.1000 | 12.7000 | +3.252% | 7 | 159 | -91.969% |
| 2026-04-08 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +7.895% | 1 | 153 | -91.707% |
| 2026-04-07 | 11.3000 | 11.4000 | 11.3000 | 11.4000 | -3.390% | 3 | 153 | -91.053% |
| 2026-04-06 | 10.5000 | 11.8000 | 10.5000 | 11.8000 | +5.357% | 2 | 156 | -91.356% |
| 2026-03-31 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -2.609% | 1 | 159 | -90.893% |
| 2026-03-30 | 10.5000 | 11.5000 | 10.5000 | 11.5000 | +13.300% | 2 | 159 | -91.130% |
| 2026-03-27 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -1.932% | 1 | 157 | -89.951% |
| 2026-03-25 | 10.4500 | 10.4500 | 10.3500 | 10.3500 | +32.692% | 3 | 156 | -90.145% |
| 2026-03-23 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -13.333% | 2 | 154 | -86.923% |
| 2026-03-20 | 9.8000 | 10.0000 | 9.0000 | 9.0000 | -10.891% | 15 | 156 | -88.667% |
| 2026-03-19 | 10.2200 | 10.6000 | 10.1000 | 10.1000 | -46.419% | 6 | 152 | -89.901% |
| 2026-03-10 | 18.7500 | 18.8500 | 18.7500 | 18.8500 | +4.780% | 2 | 149 | -94.589% |
| 2026-03-06 | 17.9900 | 17.9900 | 17.9900 | 17.9900 | -11.467% | 5 | 150 | -94.330% |
| 2026-03-02 | 20.2800 | 20.3200 | 20.2800 | 20.3200 | +6.723% | 3 | 153 | -94.980% |
| 2026-02-27 | 18.7500 | 19.0400 | 18.7500 | 19.0400 | +14.012% | 54 | 155 | -94.643% |
| 2026-02-26 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -4.843% | 1 | 160 | -93.892% |
| 2026-02-24 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | +14.856% | 1 | 161 | -94.188% |
| 2026-02-18 | 15.1000 | 15.2800 | 15.1000 | 15.2800 | +12.353% | 7 | 160 | -93.325% |
| 2026-02-17 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -7.797% | 3 | 159 | -92.500% |
| 2026-02-13 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -10.876% | 10 | 166 | -93.085% |
| 2026-02-04 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | +45.175% | 1 | 166 | -93.837% |
| 2026-02-02 | 13.3600 | 13.3600 | 10.5000 | 11.4000 | -46.479% | 6 | 167 | -91.053% |
| 2026-01-29 | 19.7000 | 21.5000 | 19.7000 | 21.3000 | -1.206% | 16 | 167 | -95.211% |
| 2026-01-28 | 19.3200 | 22.2000 | 19.3200 | 21.5600 | +30.984% | 12 | 162 | -95.269% |
| 2026-01-27 | 16.2900 | 16.4600 | 16.2900 | 16.4600 | +3.914% | 5 | 162 | -93.803% |
| 2026-01-26 | 15.8400 | 15.8400 | 15.8400 | 15.8400 | +8.493% | 2 | 159 | -93.561% |
| 2026-01-23 | 13.9400 | 14.6000 | 13.9400 | 14.6000 | +6.569% | 4 | 157 | -93.014% |
| 2026-01-22 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +6.615% | 1 | 157 | -92.555% |
| 2026-01-21 | 13.0000 | 13.0000 | 12.2500 | 12.8500 | +13.416% | 34 | 157 | -92.062% |
| 2026-01-20 | 10.9000 | 11.3300 | 10.9000 | 11.3300 | +23.152% | 69 | 175 | -90.997% |
| 2026-01-16 | 9.0400 | 9.2000 | 9.0400 | 9.2000 | -2.542% | 2 | 242 | -88.913% |
| 2026-01-15 | 9.5000 | 9.5000 | 9.4400 | 9.4400 | -1.564% | 10 | 242 | -89.195% |
| 2026-01-14 | 9.5000 | 9.5900 | 9.0000 | 9.5900 | +0.947% | 7 | 234 | -89.364% |
| 2026-01-13 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +2.151% | 1 | 228 | -89.263% |
| 2026-01-12 | 9.7600 | 9.7600 | 9.3000 | 9.3000 | +20.779% | 65 | 229 | -89.032% |
| 2026-01-08 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -2.532% | 10 | 252 | -86.753% |
| 2026-01-07 | 8.0500 | 8.0500 | 7.9000 | 7.9000 | -5.276% | 14 | 242 | -87.089% |
| 2026-01-06 | 8.0000 | 8.3800 | 8.0000 | 8.3400 | +9.737% | 80 | 238 | -87.770% |
| 2026-01-05 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +12.426% | 1 | 166 | -86.579% |
| 2025-12-31 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | -3.429% | 2 | 166 | -84.911% |
| 2025-12-30 | 7.3400 | 7.3400 | 7.0000 | 7.0000 | -22.222% | 11 | 166 | -85.429% |
| 2025-12-26 | 9.0000 | 9.0000 | 8.9000 | 9.0000 | +7.914% | 82 | 155 | -88.667% |
| 2025-12-24 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | -0.714% | 1 | 89 | -87.770% |
| 2025-12-23 | 7.8000 | 8.4000 | 7.7500 | 8.4000 | +12.000% | 13 | 89 | -87.857% |
| 2025-12-22 | 7.9000 | 7.9000 | 7.5000 | 7.5000 | +8.382% | 21 | 87 | -86.400% |
| 2025-12-19 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | +13.072% | 1 | 76 | -85.260% |
| 2025-12-18 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | -4.524% | 2 | 75 | -83.333% |
| 2025-12-17 | 6.5400 | 6.5400 | 6.3400 | 6.4100 | +7.012% | 15 | 73 | -84.087% |
| 2025-12-16 | 6.2600 | 6.2600 | 5.9800 | 5.9900 | -6.406% | 16 | 88 | -82.972% |
| 2025-12-15 | 6.4500 | 6.4700 | 6.4000 | 6.4000 | +6.845% | 19 | 76 | -84.063% |
| 2025-12-12 | 7.2000 | 7.2000 | 5.9900 | 5.9900 | +5.644% | 20 | 89 | -82.972% |
| 2025-12-09 | 5.7000 | 5.7200 | 5.6300 | 5.6700 | +0.354% | 23 | 73 | -82.011% |
| 2025-12-08 | 5.6800 | 5.7000 | 5.6500 | 5.6500 | +0.534% | 23 | 87 | -81.947% |
| 2025-12-05 | 6.3700 | 6.3900 | 5.6200 | 5.6200 | -5.546% | 23 | 73 | -81.851% |
| 2025-12-04 | 5.9900 | 6.2500 | 5.7700 | 5.9500 | +7.014% | 23 | 89 | -82.857% |
| 2025-12-03 | 6.0400 | 6.3200 | 5.4800 | 5.5600 | -6.081% | 37 | 77 | -81.655% |
| 2025-12-02 | 5.3400 | 5.9600 | 5.3400 | 5.9200 | -7.064% | 37 | 101 | -82.770% |
| 2025-12-01 | 6.6100 | 6.6100 | 6.2900 | 6.3700 | +9.828% | 10 | 85 | -83.987% |
| 2025-11-28 | 5.4600 | 5.9800 | 5.4600 | 5.8000 | +13.060% | 10 | 89 | -82.414% |
| 2025-11-26 | 5.1100 | 5.1300 | 5.1100 | 5.1300 | -3.571% | 8 | 83 | -80.117% |
| 2025-11-25 | 5.7300 | 5.7300 | 5.0200 | 5.3200 | +14.163% | 18 | 83 | -80.827% |
| 2025-11-24 | 4.6500 | 4.6600 | 4.6500 | 4.6600 | -3.119% | 10 | 79 | -78.112% |
| 2025-11-21 | 4.8200 | 4.8200 | 4.7000 | 4.8100 | -2.236% | 19 | 74 | -78.794% |
| 2025-11-20 | 4.9300 | 4.9400 | 4.9200 | 4.9200 | -7.170% | 19 | 86 | -79.268% |
| 2025-11-19 | 5.6900 | 5.8500 | 5.3000 | 5.3000 | +3.314% | 28 | 76 | -80.755% |
| 2025-11-18 | 5.5200 | 5.5200 | 5.0200 | 5.1300 | +5.339% | 14 | 93 | -80.117% |
| 2025-11-17 | 5.1200 | 5.1700 | 4.8600 | 4.8700 | +0.620% | 35 | 81 | -79.055% |
| 2025-11-14 | 5.0700 | 5.3200 | 4.8400 | 4.8400 | -19.333% | 8 | 106 | -78.926% |
| 2025-11-13 | 6.0300 | 6.1300 | 5.9900 | 6.0000 | +0.840% | 19 | 98 | -83.000% |
| 2025-11-12 | 5.3400 | 5.9500 | 4.5000 | 5.9500 | +17.822% | 11 | 86 | -82.857% |
| 2025-11-11 | 5.3200 | 5.5500 | 5.0500 | 5.0500 | +6.765% | 42 | 81 | -79.802% |
| 2025-11-10 | 5.1900 | 5.3000 | 4.7300 | 4.7300 | +8.238% | 26 | 114 | -78.436% |
| 2025-11-07 | 4.1900 | 4.4300 | 4.1400 | 4.3700 | +8.437% | 32 | 88 | -76.659% |
| 2025-11-06 | 4.1800 | 4.1800 | 4.0200 | 4.0300 | +0.499% | 14 | 89 | -74.690% |
| 2025-11-05 | 4.1400 | 4.1600 | 4.0100 | 4.0100 | -7.816% | 10 | 85 | -74.564% |
| 2025-11-03 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -7.447% | 1 | 82 | -76.552% |
| 2025-10-29 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +21.762% | 2 | 82 | -78.298% |
| 2025-10-28 | 4.0000 | 4.0000 | 3.8600 | 3.8600 | -16.989% | 11 | 83 | -73.575% |
| 2025-10-27 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -38.816% | 50 | 35 | -78.065% |
| 2025-10-21 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +4.539% | 2 | 35 | -86.579% |
| 2025-10-20 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | +5.362% | 1 | 35 | -85.970% |
| 2025-10-16 | 7.0000 | 7.0000 | 6.9000 | 6.9000 | +13.115% | 11 | 34 | -85.217% |
| 2025-10-15 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +74.286% | 3 | 33 | -83.279% |
| 2025-10-08 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -4.372% | 3 | 30 | -70.857% |
| 2025-10-07 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | +22.000% | 5 | 25 | -72.131% |
| 2025-10-06 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +36.364% | 2 | 25 | -66.000% |
| 2025-09-22 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +7.317% | 10 | 25 | -53.636% |
| 2025-06-17 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -40.580% | 5 | 15 | -50.244% |
| 2025-04-16 | 2.2300 | 3.4500 | 2.2300 | 3.4500 | 0.000% | 10 | 10 | -70.435% |