Dark

IAU20270115C87
IAU Jan 15 2027 87.00 Call (IAU270115C00087000)
option OPRA

EOD

Aug 27, 2026

5.98-0.333%(-0.02)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	6.0000	6.0000	5.8300	5.9800	-0.333%	22	395	0.000%
2026-08-26	6.4100	6.4100	6.0000	6.0000	-10.448%	8	375	-0.333%
2026-08-25	6.2000	6.7000	6.2000	6.7000	+0.752%	27	372	-10.746%
2026-08-24	6.9100	6.9100	6.4700	6.6500	+5.556%	124	360	-10.075%
2026-08-21	6.0500	6.5000	5.6500	6.3000	+28.571%	269	351	-5.079%
2026-08-20	4.5800	5.3000	4.5800	4.9000	+4.478%	15	116	+22.041%
2026-08-19	4.1000	4.8000	4.1000	4.6900	+21.189%	7	117	+27.505%
2026-08-17	3.6700	3.8700	3.6700	3.8700	+7.500%	2	118	+54.522%
2026-08-14	3.8000	3.8000	3.6000	3.6000	+2.857%	3	116	+66.111%
2026-08-13	3.7600	3.7600	3.5000	3.5000	-19.540%	6	116	+70.857%
2026-08-12	4.7300	4.7300	4.2500	4.3500	+6.098%	5	122	+37.471%
2026-08-11	4.1000	4.1000	4.1000	4.1000	+17.143%	8	120	+45.854%
2026-08-10	3.5000	3.5000	3.5000	3.5000	-2.778%	7	124	+70.857%
2026-08-07	3.5000	3.8000	3.5000	3.6000	+16.129%	14	117	+66.111%
2026-08-06	3.0500	3.1000	3.0500	3.1000	+4.730%	2	127	+92.903%
2026-08-05	2.5200	3.2000	2.5200	2.9600	+66.292%	6	127	+102.027%
2026-08-04	1.7800	1.7800	1.7800	1.7800	+18.667%	1	124	+235.955%
2026-08-03	1.5100	1.5100	1.5000	1.5000	-23.077%	4	125	+298.667%
2026-07-30	1.7600	2.0000	1.7600	1.9500	+21.875%	23	124	+206.667%
2026-07-29	1.5500	1.6700	1.4900	1.6000	-4.192%	49	126	+273.750%
2026-07-28	1.7000	1.8300	1.6100	1.6700	-8.743%	28	131	+258.084%
2026-07-27	1.8300	1.8300	1.8300	1.8300	-20.435%	1	121	+226.776%
2026-07-22	2.3300	2.3500	2.3000	2.3000	+11.111%	15	121	+160.000%
2026-07-21	2.0000	2.0700	2.0000	2.0700	+18.286%	2	121	+188.889%
2026-07-20	1.7500	1.7500	1.7500	1.7500	-14.634%	5	121	+241.714%
2026-07-15	2.0500	2.0500	2.0500	2.0500	-2.381%	2	117	+191.707%
2026-07-14	2.1000	2.1000	2.1000	2.1000	+10.526%	1	117	+184.762%
2026-07-13	1.9500	2.0500	1.9000	1.9000	-25.490%	4	118	+214.737%
2026-07-09	2.5500	2.5500	2.5500	2.5500	+8.511%	1	116	+134.510%
2026-07-01	2.3500	2.3500	2.3500	2.3500	+6.335%	1	115	+154.468%
2026-06-30	2.2100	2.2100	2.2100	2.2100	-22.456%	5	115	+170.588%
2026-06-25	2.4000	2.8500	2.4000	2.8500	+25.551%	6	113	+109.825%
2026-06-24	2.3000	2.4000	2.2700	2.2700	-19.788%	7	120	+163.436%
2026-06-23	2.8000	2.8500	2.7000	2.8300	-9.295%	10	124	+111.307%
2026-06-22	3.1000	3.1500	3.0300	3.1200	-20.000%	24	120	+91.667%
2026-06-18	3.9000	3.9000	3.9000	3.9000	-10.755%	4	111	+53.333%
2026-06-16	4.3700	4.3700	4.3700	4.3700	+2.824%	5	111	+36.842%
2026-06-15	4.2500	4.2500	4.2500	4.2500	+6.516%	1	111	+40.706%
2026-06-11	3.2000	3.9900	3.2000	3.9900	+28.710%	2	110	+49.875%
2026-06-10	3.2300	3.3000	3.0800	3.1000	-31.111%	11	111	+92.903%
2026-06-08	4.5500	4.5500	4.5000	4.5000	-4.255%	2	103	+32.889%
2026-06-05	4.7000	4.7000	4.7000	4.7000	-11.820%	1	101	+27.234%
2026-06-03	5.3300	5.3300	5.3300	5.3300	-12.623%	2	100	+12.195%
2026-06-02	6.1000	6.1000	6.1000	6.1000	+13.594%	26	100	-1.967%
2026-05-27	5.3700	5.3700	5.3700	5.3700	-17.638%	10	131	+11.359%
2026-05-26	6.6000	6.6000	6.5200	6.5200	-1.955%	11	136	-8.282%
2026-05-19	6.6500	6.6500	6.6500	6.6500	-13.636%	1	143	-10.075%
2026-05-15	7.7000	7.7000	7.7000	7.7000	-13.966%	1	143	-22.338%
2026-05-14	8.9500	8.9500	8.9500	8.9500	-8.673%	1	143	-33.184%
2026-05-13	9.8000	9.8000	9.8000	9.8000	+2.725%	1	142	-38.980%
2026-05-11	9.5500	9.5500	9.5400	9.5400	-1.140%	20	142	-37.317%
2026-05-07	9.6500	9.6500	9.6500	9.6500	+33.842%	1	127	-38.031%
2026-05-04	7.2100	7.2100	7.2100	7.2100	-12.606%	1	128	-17.060%
2026-04-30	8.2500	8.2500	8.2500	8.2500	+12.245%	6	128	-27.515%
2026-04-29	7.4000	7.4000	7.3500	7.3500	-8.125%	6	123	-18.639%
2026-04-28	7.5000	8.0000	7.5000	8.0000	-29.204%	3	117	-25.250%
2026-04-20	11.4000	11.4000	11.3000	11.3000	-6.612%	12	115	-47.080%
2026-04-17	11.7000	12.1000	11.7000	12.1000	+5.677%	6	122	-50.579%
2026-04-16	11.4500	11.4500	11.4500	11.4500	-2.553%	1	127	-47.773%
2026-04-15	11.7000	11.9500	11.6800	11.7500	-3.846%	11	128	-49.106%
2026-04-14	11.0000	12.5000	11.0000	12.2200	+12.316%	7	131	-51.064%
2026-04-13	10.7000	10.8800	10.6000	10.8800	-8.954%	13	127	-45.037%
2026-04-09	11.7000	11.9500	11.7000	11.9500	-3.629%	11	129	-49.958%
2026-04-08	14.2000	14.2000	12.0700	12.4000	+6.897%	4	138	-51.774%
2026-04-07	10.8000	11.6000	10.8000	11.6000	+5.936%	2	138	-48.448%
2026-04-06	11.2000	11.2000	10.7000	10.9500	-2.753%	4	136	-45.388%
2026-04-02	10.6500	11.2600	10.6500	11.2600	+3.970%	8	135	-46.892%
2026-03-31	10.0100	11.2700	10.0100	10.8300	+10.736%	14	135	-44.783%
2026-03-30	9.7800	9.7800	9.7800	9.7800	+17.831%	1	119	-38.855%
2026-03-23	8.3000	8.3000	8.3000	8.3000	-11.230%	1	120	-27.952%
2026-03-20	9.9700	9.9700	9.3500	9.3500	-6.124%	10	119	-36.043%
2026-03-19	9.3000	9.9900	7.3000	9.9600	-45.124%	34	118	-39.960%
2026-03-10	17.7000	18.2100	17.7000	18.1500	+12.037%	7	116	-67.052%
2026-03-09	16.2000	16.2000	16.2000	16.2000	-2.703%	1	119	-63.086%
2026-03-04	16.6500	16.6500	16.6500	16.6500	-16.079%	2	120	-64.084%
2026-03-02	19.8400	19.8400	19.8400	19.8400	+6.724%	2	122	-69.859%
2026-02-27	18.0300	18.5900	18.0300	18.5900	+2.707%	6	123	-67.832%
2026-02-25	18.1000	18.1000	18.1000	18.1000	+3.963%	1	127	-66.961%
2026-02-24	16.8300	17.4100	16.8300	17.4100	-4.341%	5	127	-65.652%
2026-02-23	17.5800	18.2000	17.5500	18.2000	+12.346%	8	122	-67.143%
2026-02-20	15.4000	16.2000	15.4000	16.2000	+11.493%	2	130	-63.086%
2026-02-19	14.8700	14.8700	14.5200	14.5300	-2.089%	3	132	-58.844%
2026-02-13	14.8400	14.8400	14.8400	14.8400	+2.345%	1	130	-59.704%
2026-02-12	14.5000	14.5000	14.5000	14.5000	-6.452%	1	130	-58.759%
2026-02-11	15.5000	15.5000	15.5000	15.5000	+6.164%	1	129	-61.419%
2026-02-10	15.3100	15.3100	14.6000	14.6000	-6.470%	2	129	-59.041%
2026-02-09	15.6100	15.6100	15.6100	15.6100	+11.500%	1	129	-61.691%
2026-02-06	14.0800	14.0800	14.0000	14.0000	-0.850%	4	130	-57.286%
2026-02-04	16.0000	16.0000	14.0000	14.1200	+28.364%	28	131	-57.649%
2026-02-02	11.2000	11.5000	11.0000	11.0000	-21.203%	12	108	-45.636%
2026-01-30	16.3000	16.4200	12.1000	13.9600	-30.200%	5	104	-57.163%
2026-01-29	18.3000	20.0000	18.3000	20.0000	+2.564%	3	103	-70.100%
2026-01-28	18.6100	19.5000	18.6100	19.5000	+15.933%	2	104	-69.333%
2026-01-27	15.5100	16.8200	15.5100	16.8200	+13.649%	2	106	-64.447%
2026-01-26	16.0000	16.0000	14.8000	14.8000	+14.729%	11	107	-59.595%
2026-01-22	12.4500	12.9000	12.4500	12.9000	+17.273%	3	105	-53.643%
2026-01-21	11.9500	12.0000	11.0000	11.0000	+3.774%	7	106	-45.636%
2026-01-20	10.4000	10.6000	10.2000	10.6000	+29.268%	4	110	-43.585%
2026-01-16	8.8300	8.8300	8.2000	8.2000	-11.828%	22	90	-27.073%
2026-01-15	8.9400	9.3000	8.9400	9.3000	+0.868%	3	90	-35.699%
2026-01-14	9.0400	10.0000	8.7100	9.2200	+5.855%	16	89	-35.141%
2026-01-13	9.0000	9.0700	8.7100	8.7100	-2.135%	27	92	-31.343%
2026-01-12	9.0000	9.3000	8.9000	8.9000	+18.667%	17	74	-32.809%
2026-01-08	7.5000	7.5000	7.5000	7.5000	+1.351%	1	62	-20.267%
2026-01-07	7.4000	7.4000	7.4000	7.4000	-5.128%	2	62	-19.189%
2026-01-06	7.8000	7.8000	7.8000	7.8000	+6.849%	1	62	-23.333%
2026-01-05	7.0000	7.3000	7.0000	7.3000	+5.797%	2	64	-18.082%
2025-12-30	6.9000	6.9000	6.9000	6.9000	+7.813%	1	64	-13.333%
2025-12-29	6.8000	6.8000	6.3000	6.4000	-28.331%	9	63	-6.563%
2025-12-26	8.9300	8.9300	8.9300	8.9300	+20.676%	1	54	-33.035%
2025-12-23	7.4000	7.4000	7.4000	7.4000	+4.816%	1	55	-19.189%
2025-12-22	6.8400	7.0600	6.8400	7.0600	+17.667%	3	55	-15.297%
2025-12-19	6.5000	6.5000	6.0000	6.0000	+3.448%	2	56	-0.333%
2025-12-18	5.8000	5.8100	5.8000	5.8000	-2.357%	4	55	+3.103%
2025-12-17	6.1100	6.3500	5.8700	5.9400	+3.846%	31	55	+0.673%
2025-12-16	6.0900	6.1200	5.7000	5.7200	-5.611%	32	69	+4.545%
2025-12-15	5.9800	6.2300	5.9800	6.0600	+6.503%	37	55	-1.320%
2025-12-12	5.8800	6.1200	5.6900	5.6900	+6.955%	37	65	+5.097%
2025-12-09	5.2700	5.3600	5.2500	5.3200	+0.377%	46	55	+12.406%
2025-12-08	5.4000	5.4200	5.3000	5.3000	+0.952%	46	68	+12.830%
2025-12-05	5.9800	5.9900	5.1900	5.2500	-7.080%	46	43	+13.905%
2025-12-04	5.7600	5.9600	5.4900	5.6500	+3.291%	48	71	+5.841%
2025-12-03	5.8400	6.0900	5.1100	5.4700	-2.669%	74	34	+9.324%
2025-12-02	5.1700	5.7000	5.1100	5.6200	-0.882%	74	96	+6.406%
2025-12-01	6.2600	6.3800	5.6700	5.6700	+1.613%	20	32	+5.467%
2025-11-28	5.2600	5.9000	5.2600	5.5800	+16.736%	21	49	+7.168%
2025-11-26	4.9700	4.9700	4.7800	4.7800	-9.125%	16	46	+25.105%
2025-11-25	5.5000	5.5000	4.8000	5.2600	+22.326%	36	46	+13.688%
2025-11-24	4.3100	4.3200	4.2900	4.3000	-2.715%	20	46	+39.070%
2025-11-21	4.4800	4.5400	4.3300	4.4200	-6.947%	38	33	+35.294%
2025-11-20	4.7700	4.7700	4.6800	4.7500	-5.000%	38	61	+25.895%
2025-11-19	5.3500	5.6100	4.9600	5.0000	-4.398%	57	29	+19.600%
2025-11-18	4.9100	5.2800	4.8000	5.2300	+14.442%	28	71	+14.340%
2025-11-17	4.8000	4.8600	4.5700	4.5700	-7.114%	70	44	+30.853%
2025-11-14	4.7900	5.4100	4.6000	4.9200	-7.865%	16	106	+21.545%
2025-11-13	5.6600	5.8600	5.2700	5.3400	-5.820%	39	92	+11.985%
2025-11-12	5.1100	5.6800	5.1100	5.6700	+20.638%	20	59	+5.467%
2025-11-11	4.9100	5.2300	4.6900	4.7000	+5.618%	84	45	+27.234%
2025-11-10	4.9200	5.0800	4.4500	4.4500	+2.771%	53	118	+34.382%
2025-11-07	4.1500	4.4500	4.0800	4.3300	+17.027%	64	69	+38.106%
2025-11-06	3.6700	3.7700	3.6300	3.7000	-5.371%	28	23	+61.622%
2025-11-05	4.0400	4.0900	3.9100	3.9100	-11.538%	20	33	+52.941%
2025-10-22	4.7000	4.7000	4.4200	4.4200	-29.841%	3	17	+35.294%
2025-10-16	6.3000	6.3000	6.3000	6.3000	+15.596%	1	15	-5.079%
2025-10-15	5.4500	5.4500	5.4500	5.4500	+6.863%	2	14	+9.725%
2025-10-14	5.1000	5.1000	5.1000	5.1000	+10.870%	2	12	+17.255%
2025-10-13	4.5000	4.6000	4.4000	4.6000	+12.195%	11	10	+30.000%
2025-10-10	4.1000	4.1000	4.1000	4.1000	+50.735%	1	12	+45.854%
2025-10-03	2.7200	2.7200	2.7200	2.7200	+57.225%	1	11	+119.853%
2025-09-11	1.8500	1.8500	1.7300	1.7300	+73.000%	10	11	+245.665%
2025-08-13	0.8700	1.0000	0.8700	1.0000	+51.515%	2	2	+498.000%
2025-07-15	0.6600	0.6600	0.6600	0.6600	0.000%	1	1	+806.061%