Dark

IAU20270115C89
IAU Jan 15 2027 89.00 Call (IAU270115C00089000)
option OPRA

EOD

Aug 26, 2026

5.25-7.895%(-0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	5.2900	5.2900	5.2500	5.2500	-7.895%	2	260	0.000%
2026-08-25	5.4000	5.8000	5.1000	5.7000	-3.390%	69	260	-7.895%
2026-08-24	6.0500	6.0500	5.6000	5.9000	+9.870%	9	262	-11.017%
2026-08-21	4.8700	5.4000	4.8700	5.3700	+26.056%	100	261	-2.235%
2026-08-20	3.6800	4.4000	3.6800	4.2600	+9.794%	48	268	+23.239%
2026-08-19	3.9000	4.0000	3.8800	3.8800	+33.793%	7	313	+35.309%
2026-08-18	2.9000	2.9000	2.9000	2.9000	-10.769%	75	312	+81.034%
2026-08-17	2.6000	3.2500	2.6000	3.2500	+12.069%	5	237	+61.538%
2026-08-13	2.9000	2.9000	2.9000	2.9000	-21.622%	2	237	+81.034%
2026-08-12	3.5700	3.7000	3.5700	3.7000	+13.846%	2	236	+41.892%
2026-08-11	3.3800	3.3800	3.2500	3.2500	+20.370%	6	234	+61.538%
2026-08-10	2.7000	2.7000	2.7000	2.7000	-12.903%	1	229	+94.444%
2026-08-07	2.9000	3.6000	2.9000	3.1000	+31.915%	59	230	+69.355%
2026-08-06	2.3500	2.3500	2.3500	2.3500	-4.082%	2	283	+123.404%
2026-08-05	2.4100	2.4500	2.2200	2.4500	+85.606%	89	331	+114.286%
2026-08-03	1.2000	1.3200	1.2000	1.3200	-14.839%	6	353	+297.727%
2026-07-30	1.6000	1.6000	1.5500	1.5500	+9.929%	2	353	+238.710%
2026-07-29	1.3300	1.4100	1.2300	1.4100	+5.224%	18	353	+272.340%
2026-07-28	1.4300	1.4300	1.3400	1.3400	-27.174%	12	365	+291.791%
2026-07-10	1.8400	1.8400	1.8400	1.8400	-12.381%	2	357	+185.326%
2026-07-09	2.1000	2.1000	2.1000	2.1000	-6.667%	1	359	+150.000%
2026-07-06	2.2000	2.2500	2.2000	2.2500	-0.881%	2	358	+133.333%
2026-07-02	2.2700	2.2700	2.2700	2.2700	+8.095%	20	340	+131.278%
2026-07-01	2.2300	2.2300	2.0500	2.1000	+24.260%	17	340	+150.000%
2026-06-30	1.8900	1.9500	1.6900	1.6900	-8.649%	6	327	+210.651%
2026-06-29	1.8500	1.9000	1.8500	1.8500	-14.747%	6	325	+183.784%
2026-06-26	2.2000	2.2000	2.1700	2.1700	+8.500%	8	325	+141.935%
2026-06-24	2.1500	2.1500	2.0000	2.0000	-14.894%	2	323	+162.500%
2026-06-23	2.3100	2.3800	2.3100	2.3500	-12.963%	6	322	+123.404%
2026-06-22	2.7000	2.7000	2.7000	2.7000	-13.462%	1	322	+94.444%
2026-06-18	3.1200	3.1200	3.1200	3.1200	-5.455%	4	205	+68.269%
2026-06-17	3.4000	3.4000	3.3000	3.3000	-8.333%	135	205	+59.091%
2026-06-15	3.4000	3.6000	3.4000	3.6000	+16.129%	44	205	+45.833%
2026-06-12	3.1000	3.1000	3.1000	3.1000	+21.569%	1	238	+69.355%
2026-06-11	2.5000	2.5500	2.5000	2.5500	-12.069%	2	238	+105.882%
2026-06-10	2.9000	2.9000	2.9000	2.9000	-14.706%	1	237	+81.034%
2026-06-09	3.9000	4.0500	3.4000	3.4000	-12.821%	12	236	+54.412%
2026-06-08	3.9000	3.9000	3.9000	3.9000	-9.091%	1	236	+34.615%
2026-06-05	4.2900	4.2900	4.2900	4.2900	-19.057%	1	236	+22.378%
2026-06-01	5.3000	5.3000	5.3000	5.3000	-1.852%	2	236	-0.943%
2026-05-28	4.8000	5.4000	4.8000	5.4000	+9.091%	58	238	-2.778%
2026-05-27	4.8000	4.9500	4.8000	4.9500	-8.333%	55	291	+6.061%
2026-05-26	5.4000	5.4000	5.4000	5.4000	-8.475%	1	249	-2.778%
2026-05-19	5.8000	5.9000	5.8000	5.9000	-6.349%	17	249	-11.017%
2026-05-15	6.7100	6.7100	6.3000	6.3000	-20.253%	73	234	-16.667%
2026-05-12	8.0800	8.0800	7.9000	7.9000	-5.389%	5	162	-33.544%
2026-05-11	8.3700	8.3700	8.3500	8.3500	+0.845%	10	162	-37.126%
2026-05-06	8.3000	8.3000	8.2800	8.2800	+12.807%	2	169	-36.594%
2026-05-01	7.3000	7.3400	7.3000	7.3400	+13.798%	2	166	-28.474%
2026-04-29	6.4200	6.4500	6.4200	6.4500	-15.132%	2	166	-18.605%
2026-04-28	7.6000	7.6000	7.6000	7.6000	-5.941%	3	165	-30.921%
2026-04-27	8.2500	8.2500	8.0800	8.0800	-14.043%	7	162	-35.025%
2026-04-22	9.4000	9.4000	9.4000	9.4000	+6.818%	1	158	-44.149%
2026-04-21	9.4000	9.4000	8.8000	8.8000	-16.190%	3	158	-40.341%
2026-04-15	10.5000	10.5000	10.5000	10.5000	+0.962%	1	158	-50.000%
2026-04-13	10.4000	10.4000	10.4000	10.4000	-3.793%	1	157	-49.519%
2026-04-09	10.8100	10.8100	10.8100	10.8100	+7.242%	1	156	-51.434%
2026-04-07	10.0800	10.0800	10.0800	10.0800	+0.800%	7	155	-47.917%
2026-04-06	10.0000	10.0000	10.0000	10.0000	-9.091%	1	151	-47.500%
2026-04-01	11.0000	11.0000	11.0000	11.0000	+24.153%	2	151	-52.273%
2026-03-30	8.8600	8.8600	8.8600	8.8600	+0.340%	1	149	-40.745%
2026-03-27	8.8300	8.8300	8.8300	8.8300	+0.341%	1	148	-40.544%
2026-03-25	8.8000	8.8000	8.8000	8.8000	+22.222%	6	148	-40.341%
2026-03-23	7.2000	7.2000	7.2000	7.2000	-13.565%	1	142	-27.083%
2026-03-20	8.6000	8.6000	8.3300	8.3300	+4.125%	5	142	-36.975%
2026-03-19	7.2000	9.0000	7.2000	8.0000	-41.349%	17	139	-34.375%
2026-03-16	13.6400	13.6400	13.6400	13.6400	-18.810%	2	133	-61.510%
2026-03-10	16.5000	16.8800	16.5000	16.8000	+6.329%	14	131	-68.750%
2026-03-06	15.8000	15.8000	15.8000	15.8000	+5.615%	1	125	-66.772%
2026-03-05	14.9600	14.9600	14.9600	14.9600	-2.158%	1	124	-64.906%
2026-03-03	15.2900	15.2900	15.2900	15.2900	-9.527%	8	124	-65.664%
2026-02-27	16.9000	16.9000	16.9000	16.9000	+5.625%	1	116	-68.935%
2026-02-25	16.0000	16.0000	16.0000	16.0000	+3.964%	1	116	-67.188%
2026-02-24	15.3900	15.3900	15.3900	15.3900	-4.765%	28	116	-65.887%
2026-02-23	16.1600	16.1600	16.1600	16.1600	+12.770%	1	130	-67.512%
2026-02-20	14.0500	14.3300	14.0500	14.3300	+6.622%	3	130	-63.364%
2026-02-19	13.4400	13.4400	13.4400	13.4400	+0.373%	2	130	-60.938%
2026-02-18	13.3900	13.3900	13.3900	13.3900	+11.770%	1	128	-60.792%
2026-02-17	11.1800	11.9900	11.1800	11.9800	-6.260%	30	127	-56.177%
2026-02-13	12.7800	12.7800	12.7800	12.7800	+2.158%	1	100	-58.920%
2026-02-12	12.9000	12.9000	12.5100	12.5100	-11.901%	2	100	-58.034%
2026-02-11	14.8000	14.8000	13.9200	14.2000	-1.798%	3	101	-63.028%
2026-02-09	14.2100	14.4900	14.2100	14.4600	+28.078%	4	100	-63.693%
2026-02-05	11.5800	11.5800	11.2900	11.2900	-20.605%	6	102	-53.499%
2026-02-03	14.0000	14.2200	13.4300	14.2200	+43.636%	12	108	-63.080%
2026-02-02	12.0000	12.2000	9.9000	9.9000	-29.185%	36	117	-46.970%
2026-01-30	16.3000	16.3000	12.9000	13.9800	-28.344%	8	89	-62.446%
2026-01-29	21.7200	21.8600	16.0000	19.5100	+3.282%	61	89	-73.091%
2026-01-28	18.8900	18.8900	18.8900	18.8900	+28.503%	2	105	-72.208%
2026-01-27	15.0000	15.0000	14.7000	14.7000	+6.061%	9	103	-64.286%
2026-01-26	13.6400	14.8000	13.6400	13.8600	+17.458%	60	104	-62.121%
2026-01-23	11.8000	11.8000	11.8000	11.8000	+0.511%	1	158	-55.508%
2026-01-22	10.8700	11.7400	10.6200	11.7400	+9.720%	11	159	-55.281%
2026-01-21	11.1500	11.1500	10.7000	10.7000	+8.081%	8	169	-50.935%
2026-01-20	9.5000	9.9000	9.2000	9.9000	+22.829%	38	166	-46.970%
2026-01-15	8.0600	8.0600	8.0600	8.0600	+1.003%	2	138	-34.864%
2026-01-12	8.3500	8.3600	7.9800	7.9800	+14.000%	10	136	-34.211%
2026-01-09	6.8000	7.0000	6.8000	7.0000	+29.630%	2	128	-25.000%
2026-01-02	5.5200	5.5200	5.4000	5.4000	-1.996%	2	126	-2.778%
2025-12-31	5.5100	5.5100	5.5100	5.5100	-16.515%	1	124	-4.719%
2025-12-23	6.6000	6.6000	6.6000	6.6000	+30.693%	1	124	-20.455%
2025-12-18	5.0500	5.0500	5.0500	5.0500	-3.442%	2	125	+3.960%
2025-12-17	5.7900	5.7900	5.2200	5.2300	+1.161%	17	123	+0.382%
2025-12-16	5.3300	5.3300	5.0900	5.1700	-0.577%	17	138	+1.547%
2025-12-15	5.8300	5.8700	5.1400	5.2000	-4.936%	18	124	+0.962%
2025-12-12	5.2800	5.6600	5.2800	5.4700	+13.017%	18	139	-4.022%
2025-12-09	4.8800	4.9000	4.8000	4.8400	+1.681%	23	124	+8.471%
2025-12-08	4.8300	4.8400	4.7400	4.7600	+1.277%	23	137	+10.294%
2025-12-05	5.2200	5.2400	4.7000	4.7000	-8.203%	24	116	+11.702%
2025-12-04	5.0900	5.1500	5.0800	5.1200	+1.992%	23	132	+2.539%
2025-12-03	5.5800	5.5800	4.9800	5.0200	+1.006%	37	118	+4.582%
2025-12-02	4.9400	5.0000	4.7100	4.9700	-6.754%	38	143	+5.634%
2025-12-01	5.2800	5.3600	5.2700	5.3300	+8.333%	10	118	-1.501%
2025-11-28	5.0700	5.0900	4.9000	4.9200	+1.235%	10	126	+6.707%
2025-11-26	4.8600	4.8800	4.8600	4.8600	+4.741%	8	120	+8.025%
2025-11-25	4.5600	4.6600	4.5600	4.6400	+6.667%	18	120	+13.147%
2025-11-24	4.3000	4.3700	4.3000	4.3500	+1.163%	53	114	+20.690%
2025-11-21	4.3500	4.3600	4.2900	4.3000	-1.826%	19	68	+22.093%
2025-11-20	4.0900	4.8400	4.0900	4.3800	-4.575%	19	82	+19.863%
2025-11-19	4.3500	4.7300	4.3500	4.5900	+7.746%	27	68	+14.379%
2025-11-18	4.1800	4.2600	4.1500	4.2600	+0.709%	14	89	+23.239%
2025-11-17	4.5700	4.6300	4.2300	4.2300	-4.944%	35	75	+24.113%
2025-11-14	4.3000	4.4500	4.2000	4.4500	-12.916%	67	110	+17.978%
2025-11-13	5.1300	5.1300	5.1100	5.1100	+0.591%	18	43	+2.740%
2025-11-12	4.3500	5.1000	4.3500	5.0800	+27.000%	10	27	+3.346%
2025-11-11	3.9800	4.0400	3.9800	4.0000	-4.535%	42	21	+31.250%
2025-11-10	4.4100	4.5000	4.1000	4.1900	+17.367%	26	57	+25.298%
2025-11-07	3.5500	3.7200	3.5300	3.5700	-1.108%	32	31	+47.059%
2025-11-06	4.1300	4.1300	3.5500	3.6100	+3.736%	13	8	+45.429%
2025-11-05	3.4000	3.4900	3.4000	3.4800	-27.500%	9	12	+50.862%
2025-10-21	4.8000	4.8000	4.8000	4.8000	-25.234%	2	4	+9.375%
2025-10-20	6.4200	6.4200	6.4200	6.4200	+14.439%	1	4	-18.224%
2025-10-16	5.6100	5.6100	5.6100	5.6100	+14.490%	1	4	-6.417%
2025-10-14	4.9000	4.9000	4.9000	4.9000	+63.333%	1	4	+7.143%
2025-10-10	3.0000	3.0000	3.0000	3.0000	+81.818%	1	3	+75.000%
2025-09-17	1.6500	1.6500	1.6500	1.6500	+3.125%	1	2	+218.182%
2025-09-08	1.6000	1.6000	1.6000	1.6000	0.000%	1	1	+228.125%