Dark

IAU20270115C88
IAU Jan 15 2027 88.00 Call (IAU270115C00088000)
option OPRA

EOD

Aug 27, 2026

5.60+0.719%(+0.04)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	5.1600	5.6000	5.1600	5.6000	+0.719%	11	331	0.000%
2026-08-26	5.5000	5.5600	5.5000	5.5600	-7.333%	13	327	+0.719%
2026-08-25	5.7400	6.6000	5.7400	6.0000	-3.382%	39	314	-6.667%
2026-08-24	6.4500	6.4500	6.0000	6.2100	+7.069%	17	306	-9.823%
2026-08-21	5.3300	5.9400	5.2400	5.8000	+26.087%	28	297	-3.448%
2026-08-20	4.1500	4.7700	4.1500	4.6000	-0.862%	17	292	+21.739%
2026-08-19	3.9000	4.6400	3.9000	4.6400	+47.302%	57	297	+20.690%
2026-08-18	3.1500	3.1500	3.1500	3.1500	-25.000%	1	282	+77.778%
2026-08-12	3.9500	4.2000	3.9500	4.2000	+13.821%	2	283	+33.333%
2026-08-11	3.7000	3.9500	3.6900	3.6900	+36.667%	13	282	+51.762%
2026-08-10	3.2000	3.2000	2.7000	2.7000	-20.588%	3	281	+107.407%
2026-08-07	3.4000	3.4000	3.4000	3.4000	+13.333%	1	278	+64.706%
2026-08-06	3.0000	3.0000	3.0000	3.0000	+20.482%	1	277	+86.667%
2026-08-05	2.2000	2.4900	2.2000	2.4900	+66.000%	2	277	+124.900%
2026-08-04	1.5000	1.5000	1.5000	1.5000	+7.143%	1	276	+273.333%
2026-08-03	1.4000	1.4000	1.4000	1.4000	-12.500%	1	276	+300.000%
2026-07-30	1.6500	1.6500	1.6000	1.6000	+6.667%	15	275	+250.000%
2026-07-29	1.4200	1.5000	1.4100	1.5000	+2.740%	30	286	+273.333%
2026-07-28	1.6100	1.6100	1.4600	1.4600	-15.607%	13	285	+283.562%
2026-07-27	1.7300	1.7300	1.7300	1.7300	-1.143%	1	273	+223.699%
2026-07-24	1.7000	1.7500	1.6000	1.7500	-16.268%	42	272	+220.000%
2026-07-22	2.0900	2.0900	2.0900	2.0900	+16.111%	10	271	+167.943%
2026-07-21	1.7500	1.8000	1.7500	1.8000	+6.509%	3	261	+211.111%
2026-07-20	1.6900	1.6900	1.6900	1.6900	+2.424%	5	258	+231.361%
2026-07-17	1.6500	1.6500	1.6500	1.6500	0.000%	1	255	+239.394%
2026-07-16	1.6500	1.6500	1.6500	1.6500	-17.910%	1	255	+239.394%
2026-07-13	2.0100	2.0100	2.0100	2.0100	-1.951%	10	255	+178.607%
2026-07-10	2.0500	2.0500	2.0500	2.0500	0.000%	1	255	+173.171%
2026-07-08	2.0500	2.0500	2.0500	2.0500	-8.889%	1	254	+173.171%
2026-07-07	2.2500	2.2500	2.2500	2.2500	-10.000%	5	253	+148.889%
2026-07-06	2.5000	2.5000	2.1000	2.5000	+13.122%	8	248	+124.000%
2026-07-01	1.7000	2.2100	1.7000	2.2100	+16.316%	3	241	+153.394%
2026-06-30	2.0500	2.2000	1.9000	1.9000	-5.000%	6	243	+194.737%
2026-06-29	2.1500	2.2000	2.0000	2.0000	-13.043%	5	246	+180.000%
2026-06-26	2.3000	2.3100	2.3000	2.3000	-2.128%	9	249	+143.478%
2026-06-25	2.2300	2.3500	2.2300	2.3500	+11.905%	12	241	+138.298%
2026-06-24	2.0500	2.1000	1.9500	2.1000	-19.231%	11	240	+166.667%
2026-06-23	2.5400	2.6500	2.5400	2.6000	-8.772%	12	254	+115.385%
2026-06-22	3.0300	3.0300	2.8500	2.8500	-11.215%	12	252	+96.491%
2026-06-18	3.9200	3.9200	3.2100	3.2100	-17.692%	21	256	+74.455%
2026-06-17	4.1000	4.1000	3.9000	3.9000	-7.143%	6	256	+43.590%
2026-06-15	4.3000	4.5000	4.2000	4.2000	+50.000%	11	256	+33.333%
2026-06-11	2.8000	2.8000	2.8000	2.8000	0.000%	1	250	+100.000%
2026-06-10	3.2000	3.2000	2.8000	2.8000	-24.324%	5	249	+100.000%
2026-06-09	3.8000	3.8000	3.7000	3.7000	-15.909%	11	248	+51.351%
2026-06-08	4.4000	4.4000	4.4000	4.4000	+2.326%	1	259	+27.273%
2026-06-05	4.7000	4.7000	4.3000	4.3000	-21.818%	8	259	+30.233%
2026-06-04	5.5800	5.5800	5.5000	5.5000	+1.852%	5	261	+1.818%
2026-06-03	5.4000	5.4000	5.4000	5.4000	-5.429%	2	260	+3.704%
2026-06-01	5.7100	5.7100	5.7100	5.7100	-16.029%	5	258	-1.926%
2026-05-29	6.8000	6.8000	6.8000	6.8000	+13.333%	1	253	-17.647%
2026-05-28	5.4000	6.0000	5.4000	6.0000	+11.111%	10	253	-6.667%
2026-05-27	5.6000	5.6000	5.3000	5.4000	+20.000%	5	243	+3.704%
2026-05-26	5.9500	5.9500	4.5000	4.5000	-31.818%	2	245	+24.444%
2026-05-20	6.6000	6.6000	6.6000	6.6000	+4.265%	1	245	-15.152%
2026-05-19	6.5000	6.5000	6.3300	6.3300	-23.735%	2	244	-11.532%
2026-05-12	8.6000	8.6000	8.3000	8.3000	-8.891%	6	244	-32.530%
2026-05-07	9.0900	9.1100	9.0900	9.1100	+7.176%	5	240	-38.529%
2026-05-06	8.5000	8.5000	8.5000	8.5000	+14.094%	1	243	-34.118%
2026-05-01	7.4500	7.4500	7.4500	7.4500	-3.247%	2	241	-24.832%
2026-04-30	7.7000	7.7000	7.7000	7.7000	+9.220%	18	241	-27.273%
2026-04-29	7.0500	7.0500	7.0500	7.0500	-3.425%	1	226	-20.567%
2026-04-28	7.4300	7.4300	7.2000	7.3000	-20.219%	6	225	-23.288%
2026-04-24	9.2100	9.2100	9.1500	9.1500	-14.486%	2	224	-38.798%
2026-04-21	10.7000	10.7000	10.7000	10.7000	-2.816%	1	228	-47.664%
2026-04-20	10.9300	11.0200	10.9300	11.0100	-3.590%	5	228	-49.137%
2026-04-17	11.4200	11.4200	11.4200	11.4200	+3.818%	9	227	-50.963%
2026-04-15	11.0000	11.0000	11.0000	11.0000	+7.632%	3	234	-49.091%
2026-04-13	10.2200	10.2200	10.2200	10.2200	-11.130%	2	234	-45.205%
2026-04-09	11.5000	11.5000	11.5000	11.5000	+6.481%	5	232	-51.304%
2026-04-08	11.5700	11.5700	10.8000	10.8000	+0.279%	5	227	-48.148%
2026-04-07	10.2500	10.7700	10.2500	10.7700	+5.382%	2	226	-48.004%
2026-04-06	10.7500	10.7500	10.2200	10.2200	-3.585%	8	226	-45.205%
2026-04-02	10.4800	10.6500	10.4800	10.6000	-7.826%	4	221	-47.170%
2026-04-01	11.3100	11.5000	11.3100	11.5000	+9.316%	2	221	-51.304%
2026-03-31	9.9200	10.7000	9.8100	10.5200	+25.988%	10	222	-46.768%
2026-03-27	8.3500	8.3500	8.3500	8.3500	+8.442%	1	219	-32.934%
2026-03-26	8.1900	8.5800	7.7000	7.7000	-15.385%	41	219	-27.273%
2026-03-25	9.1000	9.1000	8.9000	9.1000	+16.667%	39	256	-38.462%
2026-03-23	7.3000	7.8000	7.3000	7.8000	-2.500%	8	219	-28.205%
2026-03-20	8.6000	8.6000	8.0000	8.0000	-15.789%	8	215	-30.000%
2026-03-19	9.0000	9.8000	8.0000	9.5000	-21.096%	9	207	-41.053%
2026-03-18	12.0000	12.0400	12.0000	12.0400	-21.818%	2	199	-53.488%
2026-03-13	15.4000	15.4000	15.4000	15.4000	-11.596%	2	197	-63.636%
2026-03-10	17.3000	17.4500	17.3000	17.4200	+10.955%	7	195	-67.853%
2026-03-09	15.7000	15.7000	15.7000	15.7000	-3.976%	1	195	-64.331%
2026-03-06	16.3500	16.3500	16.3500	16.3500	+6.169%	1	195	-65.749%
2026-03-05	15.3400	15.4000	15.3400	15.4000	+4.762%	2	194	-63.636%
2026-03-03	14.7000	14.7000	14.7000	14.7000	-19.231%	3	194	-61.905%
2026-03-02	18.2000	18.2000	18.2000	18.2000	+7.692%	3	191	-69.231%
2026-02-27	16.9000	16.9000	16.9000	16.9000	0.000%	1	188	-66.864%
2026-02-25	16.9000	16.9000	16.9000	16.9000	+4.321%	1	190	-66.864%
2026-02-24	16.2000	16.2000	16.2000	16.2000	-4.706%	1	190	-65.432%
2026-02-23	17.0000	17.0000	17.0000	17.0000	+14.865%	1	191	-67.059%
2026-02-20	14.8000	14.8000	14.8000	14.8000	+6.093%	1	192	-62.162%
2026-02-18	13.9500	13.9500	13.9500	13.9500	+16.250%	25	193	-59.857%
2026-02-17	12.0000	12.0000	12.0000	12.0000	-14.286%	2	168	-53.333%
2026-02-13	14.0000	14.0000	14.0000	14.0000	-2.778%	1	170	-60.000%
2026-02-12	14.4000	14.4000	14.4000	14.4000	+4.348%	2	170	-61.111%
2026-02-09	13.8000	13.8000	13.8000	13.8000	+15.000%	1	172	-59.420%
2026-02-05	13.4000	13.4000	12.0000	12.0000	-9.774%	14	173	-53.333%
2026-02-04	14.3000	14.9000	13.3000	13.3000	-7.123%	9	159	-57.895%
2026-02-03	13.7500	15.4000	13.7500	14.3200	+35.094%	19	154	-60.894%
2026-02-02	12.2800	12.2800	10.5000	10.6000	-25.874%	21	135	-47.170%
2026-01-30	15.0000	15.8000	12.3000	14.3000	-24.339%	10	117	-60.839%
2026-01-29	18.9000	18.9000	18.9000	18.9000	-5.500%	2	110	-70.370%
2026-01-28	18.0500	20.0000	18.0500	20.0000	+33.333%	11	112	-72.000%
2026-01-27	15.0000	15.0000	15.0000	15.0000	+1.351%	1	113	-62.667%
2026-01-26	14.4000	15.0000	14.4000	14.8000	+11.952%	42	112	-62.162%
2026-01-23	12.9000	13.3400	12.5000	13.2200	+8.717%	34	97	-57.640%
2026-01-22	11.4800	12.8000	11.3500	12.1600	+14.717%	8	68	-53.947%
2026-01-21	11.3000	11.5000	10.6000	10.6000	+4.950%	14	61	-47.170%
2026-01-20	9.9000	10.1000	9.7000	10.1000	+24.691%	16	60	-44.554%
2026-01-16	8.3500	8.5000	7.8800	8.1000	-3.571%	27	62	-30.864%
2026-01-15	8.6400	8.6400	8.4000	8.4000	-4.545%	2	62	-33.333%
2026-01-14	9.2200	9.2200	8.4000	8.8000	+7.448%	7	61	-36.364%
2026-01-13	8.4000	8.4000	8.0000	8.1900	-4.767%	4	59	-31.624%
2026-01-12	8.5000	8.6000	8.5000	8.6000	+16.216%	9	57	-34.884%
2026-01-07	6.5000	7.4000	6.5000	7.4000	+8.824%	3	50	-24.324%
2026-01-05	6.9000	6.9000	6.8000	6.8000	+19.298%	28	63	-17.647%
2026-01-02	6.0000	6.0000	5.7000	5.7000	-5.000%	17	63	-1.754%
2025-12-31	6.0000	6.0000	6.0000	6.0000	-5.512%	1	74	-6.667%
2025-12-30	6.3500	6.3500	6.3500	6.3500	+2.917%	1	74	-11.811%
2025-12-29	8.0000	8.0000	5.9000	6.1700	-21.100%	32	74	-9.238%
2025-12-26	8.2000	8.2000	7.8200	7.8200	+11.714%	11	57	-28.389%
2025-12-23	7.0000	7.0000	7.0000	7.0000	+30.354%	1	56	-20.000%
2025-12-18	5.7000	6.2000	5.3700	5.3700	-7.414%	17	57	+4.283%
2025-12-17	6.0500	6.0700	5.8000	5.8000	+5.647%	24	49	-3.448%
2025-12-16	5.7200	5.7200	5.4900	5.4900	-4.522%	16	52	+2.004%
2025-12-15	5.7000	5.9300	5.7000	5.7500	+6.679%	19	51	-2.609%
2025-12-12	5.3200	5.7400	5.3100	5.3900	+8.016%	18	55	+3.896%
2025-12-09	5.0200	5.0300	4.9900	4.9900	+0.605%	23	49	+12.224%
2025-12-08	5.0000	5.0000	4.9400	4.9600	+0.405%	24	51	+12.903%
2025-12-05	5.6000	5.6100	4.9300	4.9400	-10.182%	23	45	+13.360%
2025-12-04	5.4000	5.5300	5.4000	5.5000	+5.769%	23	54	+1.818%
2025-12-03	5.6100	5.8500	5.1500	5.2000	-1.328%	37	39	+7.692%
2025-12-02	5.2000	5.2900	4.8300	5.2700	-2.588%	38	62	+6.262%
2025-12-01	6.1500	6.1500	5.4100	5.4100	+3.442%	10	29	+3.512%
2025-11-28	5.3500	5.5500	5.1700	5.2300	+10.105%	10	35	+7.075%
2025-11-26	4.7500	4.7500	4.7500	4.7500	-4.618%	8	35	+17.895%
2025-11-25	5.1900	5.1900	4.8100	4.9800	+21.168%	18	35	+12.450%
2025-11-24	4.1000	4.1100	4.0800	4.1100	-2.607%	10	34	+36.253%
2025-11-21	4.3300	4.3300	4.1300	4.2200	-5.169%	19	28	+32.701%
2025-11-20	4.4200	4.4700	4.4200	4.4500	-8.058%	19	44	+25.843%
2025-11-19	5.0900	5.3900	4.7500	4.8400	-1.426%	30	26	+15.702%
2025-11-18	4.5000	4.9100	4.5000	4.9100	+7.440%	16	45	+14.053%
2025-11-17	4.6000	4.6500	4.5600	4.5700	-1.509%	35	31	+22.538%
2025-11-14	4.5300	5.1000	4.5000	4.6400	-12.618%	8	63	+20.690%
2025-11-13	5.3300	5.4000	4.9500	5.3100	+1.143%	20	55	+5.461%
2025-11-12	4.8300	5.2500	4.8300	5.2500	+17.450%	10	39	+6.667%
2025-11-11	4.6800	4.8900	4.4700	4.4700	+1.591%	42	30	+25.280%
2025-11-10	4.6500	4.6500	4.3100	4.4000	+13.111%	27	68	+27.273%
2025-11-07	3.7400	4.0600	3.7400	3.8900	+10.826%	32	48	+43.959%
2025-11-06	3.6300	3.6300	3.4200	3.5100	-3.306%	15	20	+59.544%
2025-11-05	3.6900	3.7000	3.6300	3.6300	+6.765%	12	28	+54.270%
2025-11-04	3.4000	3.4000	3.4000	3.4000	-12.596%	1	16	+64.706%
2025-10-30	4.0000	4.0000	3.8900	3.8900	+12.754%	4	15	+43.959%
2025-10-28	3.4500	3.4500	3.4500	3.4500	-31.000%	1	14	+62.319%
2025-10-23	5.0000	5.0000	5.0000	5.0000	0.000%	1	14	+12.000%
2025-10-21	5.0000	5.0000	5.0000	5.0000	-16.667%	1	13	+12.000%
2025-10-16	5.0800	6.1000	5.0800	6.0000	+79.104%	9	13	-6.667%
2025-10-09	3.7000	3.7000	3.3500	3.3500	+5.346%	2	13	+67.164%
2025-10-07	3.1800	3.1800	3.1800	3.1800	+8.163%	1	11	+76.101%
2025-10-06	2.8000	2.9400	2.8000	2.9400	+10.526%	7	11	+90.476%
2025-10-01	2.6000	2.6600	2.6000	2.6600	+26.667%	2	7	+110.526%
2025-09-24	2.1000	2.1000	2.1000	2.1000	+0.962%	1	7	+166.667%
2025-09-22	2.0800	2.0800	2.0800	2.0800	+24.551%	5	7	+169.231%
2025-09-15	1.6700	1.6700	1.6700	1.6700	-1.765%	1	2	+235.329%
2025-09-08	1.7400	1.7400	1.7000	1.7000	+136.111%	2	3	+229.412%
2025-08-13	0.7200	0.7200	0.7200	0.7200	+10.769%	1	1	+677.778%
2025-07-15	0.6500	0.6500	0.6500	0.6500	0.000%	1	1	+761.538%