Dark

IAU20270115C91
IAU Jan 15 2027 91.00 Call (IAU270115C00091000)
option OPRA

EOD

Aug 27, 2026

4.40-11.111%(-0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	4.4000	4.4000	4.4000	4.4000	-11.111%	1	245	0.000%
2026-08-25	4.5000	4.9500	4.5000	4.9500	-0.202%	3	250	-11.111%
2026-08-24	5.0500	5.0500	4.9600	4.9600	+9.011%	3	250	-11.290%
2026-08-21	4.1600	4.5500	4.1600	4.5500	+30.000%	6	247	-3.297%
2026-08-20	3.5000	3.5000	3.5000	3.5000	+10.410%	1	245	+25.714%
2026-08-19	3.0000	3.1700	3.0000	3.1700	+36.052%	2	245	+38.801%
2026-08-18	2.3300	2.3300	2.3300	2.3300	-15.273%	3	244	+88.841%
2026-08-17	2.6000	2.7500	2.6000	2.7500	+11.789%	2	247	+60.000%
2026-08-14	2.4600	2.4600	2.4600	2.4600	+3.361%	4	246	+78.862%
2026-08-10	2.3800	2.3800	2.3800	2.3800	-13.139%	1	244	+84.874%
2026-08-07	2.6300	2.7400	2.6300	2.7400	+35.644%	3	243	+60.584%
2026-08-06	2.0200	2.0200	2.0200	2.0200	+25.466%	1	243	+117.822%
2026-08-05	1.6100	1.6100	1.6100	1.6100	+65.979%	1	244	+173.292%
2026-08-03	1.0000	1.0000	0.9700	0.9700	-19.167%	13	243	+353.608%
2026-07-30	1.2000	1.2000	1.2000	1.2000	+14.286%	2	237	+266.667%
2026-07-29	1.0500	1.0500	0.9300	1.0500	-3.670%	15	238	+319.048%
2026-07-28	1.1100	1.1300	1.0900	1.0900	-12.800%	12	241	+303.670%
2026-07-27	1.2500	1.2500	1.2500	1.2500	-5.303%	1	229	+252.000%
2026-07-21	1.3200	1.3200	1.3200	1.3200	-12.000%	1	229	+233.333%
2026-07-09	1.5000	1.5000	1.5000	1.5000	-5.660%	1	229	+193.333%
2026-07-08	1.4000	1.5900	1.4000	1.5900	-12.637%	2	230	+176.730%
2026-07-07	1.8200	1.8200	1.8200	1.8200	+5.814%	1	230	+141.758%
2026-06-30	1.7200	1.7200	1.7200	1.7200	+7.500%	1	230	+155.814%
2026-06-24	1.4500	1.6500	1.4500	1.6000	-15.789%	9	230	+175.000%
2026-06-23	1.9000	1.9000	1.9000	1.9000	-12.844%	1	231	+131.579%
2026-06-22	2.1800	2.1800	2.1800	2.1800	-22.143%	1	231	+101.835%
2026-06-17	2.8000	2.8000	2.8000	2.8000	-6.977%	1	232	+57.143%
2026-06-16	3.3000	3.3000	3.0100	3.0100	+18.039%	2	232	+46.179%
2026-06-12	2.6000	2.6000	2.5500	2.5500	-1.923%	5	231	+72.549%
2026-06-10	2.0000	2.6000	2.0000	2.6000	-13.333%	6	228	+69.231%
2026-06-09	3.0000	3.0000	3.0000	3.0000	-9.639%	5	228	+46.667%
2026-06-08	3.4800	3.5000	3.2900	3.3200	-9.041%	8	228	+32.530%
2026-06-05	3.7500	3.7500	3.6500	3.6500	-15.116%	6	228	+20.548%
2026-06-04	4.3000	4.3000	4.3000	4.3000	+2.871%	2	229	+2.326%
2026-06-03	4.1800	4.1800	4.1800	4.1800	-9.130%	2	229	+5.263%
2026-06-02	4.6000	4.6000	4.6000	4.6000	+2.222%	1	229	-4.348%
2026-06-01	4.5000	4.6000	4.5000	4.5000	-14.122%	3	229	-2.222%
2026-05-29	5.2400	5.2400	5.2400	5.2400	+6.721%	3	227	-16.031%
2026-05-26	4.9100	4.9100	4.9100	4.9100	-3.725%	1	224	-10.387%
2026-05-19	5.0000	5.1000	5.0000	5.1000	-7.273%	4	223	-13.725%
2026-05-18	5.5000	5.5000	5.5000	5.5000	0.000%	4	224	-20.000%
2026-05-15	5.5000	5.5000	5.5000	5.5000	-22.535%	2	224	-20.000%
2026-05-12	7.0000	7.2000	7.0000	7.1000	-5.960%	5	219	-38.028%
2026-05-07	7.5500	7.5500	7.5500	7.5500	+9.898%	3	219	-41.722%
2026-05-06	6.8700	6.8700	6.8700	6.8700	+17.235%	1	219	-35.953%
2026-05-05	6.1000	6.1000	5.8600	5.8600	-16.286%	2	219	-24.915%
2026-04-27	7.0000	7.0000	7.0000	7.0000	-6.667%	5	218	-37.143%
2026-04-23	7.5000	7.5000	7.5000	7.5000	-3.846%	1	221	-41.333%
2026-04-21	7.8000	7.8000	7.8000	7.8000	-16.399%	1	223	-43.590%
2026-04-20	9.7000	9.7000	9.3000	9.3300	+3.667%	3	223	-52.840%
2026-04-16	9.0000	9.0000	9.0000	9.0000	-6.736%	1	222	-51.111%
2026-04-14	9.3000	9.6500	9.3000	9.6500	+0.521%	2	223	-54.404%
2026-04-09	9.4500	9.6000	9.4500	9.6000	-3.030%	7	223	-54.167%
2026-04-08	9.9000	9.9000	9.9000	9.9000	+10.000%	1	220	-55.556%
2026-04-07	9.0000	9.0000	9.0000	9.0000	+1.466%	1	221	-51.111%
2026-04-06	8.8700	8.8700	8.8700	8.8700	-13.883%	5	222	-50.395%
2026-04-01	10.1000	10.3000	10.1000	10.3000	+14.444%	6	220	-57.282%
2026-03-31	9.0000	9.0000	9.0000	9.0000	+1.124%	3	226	-51.111%
2026-03-30	8.5700	8.9000	8.5700	8.9000	+5.952%	4	225	-50.562%
2026-03-27	8.0000	8.4000	8.0000	8.4000	+18.644%	5	227	-47.619%
2026-03-26	7.0800	7.0800	7.0800	7.0800	+4.425%	1	223	-37.853%
2026-03-24	6.1800	6.8000	6.1800	6.7800	+1.802%	3	224	-35.103%
2026-03-23	6.8000	6.8000	6.6600	6.6600	-3.478%	4	222	-33.934%
2026-03-20	7.5000	8.0000	6.9000	6.9000	-12.102%	24	221	-36.232%
2026-03-19	8.0000	8.0500	7.5000	7.8500	-23.786%	24	221	-43.949%
2026-03-18	10.4500	11.0000	10.3000	10.3000	-16.260%	41	219	-57.282%
2026-03-16	12.7000	12.7000	11.3000	12.3000	-3.906%	14	226	-64.228%
2026-03-13	12.8000	12.8000	12.8000	12.8000	-10.490%	1	238	-65.625%
2026-03-11	14.3000	14.3000	14.3000	14.3000	-5.735%	11	240	-69.231%
2026-03-10	16.1900	16.1900	15.1700	15.1700	+13.974%	11	250	-70.995%
2026-03-05	12.5000	13.6000	12.5000	13.3100	-9.332%	8	267	-66.942%
2026-03-04	14.6500	14.6900	14.6500	14.6800	+0.548%	3	268	-70.027%
2026-03-03	14.0000	14.6000	13.2000	14.6000	-13.199%	19	266	-69.863%
2026-03-02	16.6600	16.8200	16.6600	16.8200	+7.821%	2	261	-73.841%
2026-02-27	15.4600	15.6000	15.4600	15.6000	+9.859%	3	261	-71.795%
2026-02-26	13.9500	14.2000	13.9500	14.2000	-5.836%	51	261	-69.014%
2026-02-25	15.0800	15.0800	15.0800	15.0800	+1.754%	1	261	-70.822%
2026-02-24	14.5000	14.8200	14.5000	14.8200	-6.203%	5	261	-70.310%
2026-02-23	14.9300	15.8000	14.9300	15.8000	+18.175%	14	258	-72.152%
2026-02-20	13.0200	13.3700	12.9000	13.3700	+5.276%	4	260	-67.091%
2026-02-19	13.2700	13.2700	12.6000	12.7000	+2.834%	3	262	-65.354%
2026-02-18	11.8800	12.3500	11.8800	12.3500	+18.864%	5	263	-64.372%
2026-02-17	10.5500	11.3000	10.3900	10.3900	-18.828%	28	266	-57.652%
2026-02-13	12.2100	12.8000	11.8200	12.8000	+16.364%	7	256	-65.625%
2026-02-12	12.3000	12.3000	11.0000	11.0000	-16.793%	10	256	-60.000%
2026-02-11	13.2400	13.2400	13.2200	13.2200	+8.183%	2	248	-66.717%
2026-02-10	12.7000	12.7000	12.2200	12.2200	-5.637%	4	246	-63.993%
2026-02-09	13.1800	13.1800	12.5000	12.9500	+7.917%	4	242	-66.023%
2026-02-06	12.0500	12.1300	11.9000	12.0000	+8.011%	7	246	-63.333%
2026-02-05	11.0000	11.4300	10.5000	11.1100	-7.417%	10	239	-60.396%
2026-02-04	13.0000	13.0000	11.6500	12.0000	-4.762%	12	235	-63.333%
2026-02-03	12.3600	13.0500	12.0000	12.6000	+36.957%	26	225	-65.079%
2026-02-02	10.0000	10.0000	9.0000	9.2000	-30.827%	6	203	-52.174%
2026-01-30	14.3900	14.5000	10.0000	13.3000	-24.000%	48	200	-66.917%
2026-01-29	19.9000	20.5000	14.0000	17.5000	+1.449%	47	192	-74.857%
2026-01-28	16.1000	17.2500	16.1000	17.2500	+19.212%	15	268	-74.493%
2026-01-27	12.8000	14.4700	12.8000	14.4700	+11.737%	13	274	-69.592%
2026-01-26	13.4700	14.0000	12.9500	12.9500	+10.684%	33	269	-66.023%
2026-01-23	11.0000	12.4000	11.0000	11.7000	+7.834%	39	264	-62.393%
2026-01-22	10.0000	10.8500	10.0000	10.8500	+14.211%	22	253	-59.447%
2026-01-21	10.0000	10.0900	9.0000	9.5000	+16.708%	31	246	-53.684%
2026-01-20	8.3000	8.9000	8.1400	8.1400	+13.056%	17	227	-45.946%
2026-01-16	7.0600	7.2000	7.0600	7.2000	+1.551%	5	223	-38.889%
2026-01-15	6.0000	7.2000	6.0000	7.0900	-1.528%	3	223	-37.941%
2026-01-12	7.5100	7.5100	7.0900	7.2000	+2.857%	5	222	-38.889%
2026-01-07	7.0000	7.0000	7.0000	7.0000	+32.075%	1	219	-37.143%
2025-12-30	5.4800	5.8000	5.3000	5.3000	+3.922%	22	218	-16.981%
2025-12-29	5.0000	5.1000	5.0000	5.1000	-25.547%	66	218	-13.725%
2025-12-26	6.8500	6.8500	6.8500	6.8500	+20.175%	10	195	-35.766%
2025-12-23	5.7000	5.7000	5.7000	5.7000	+3.636%	3	185	-22.807%
2025-12-22	5.2200	5.5200	5.2100	5.5000	+14.583%	113	188	-20.000%
2025-12-19	4.8000	4.8000	4.8000	4.8000	+7.623%	1	151	-8.333%
2025-12-18	4.4700	4.4700	4.4600	4.4600	-2.620%	2	150	-1.345%
2025-12-17	4.8700	5.1000	4.5800	4.5800	+0.659%	36	148	-3.930%
2025-12-16	4.5700	4.5800	4.5200	4.5500	+0.442%	16	133	-3.297%
2025-12-15	4.9800	4.9900	4.5300	4.5300	-1.092%	19	130	-2.870%
2025-12-12	4.4500	4.8100	4.4500	4.5800	+9.048%	19	137	-3.930%
2025-12-09	4.2200	4.2200	4.0700	4.2000	+3.960%	23	129	+4.762%
2025-12-08	4.2400	4.2400	4.0400	4.0400	-5.164%	23	141	+8.911%
2025-12-05	5.0000	5.0000	4.2500	4.2600	-5.122%	24	126	+3.286%
2025-12-04	4.3800	4.5100	4.2800	4.4900	-0.664%	24	139	-2.004%
2025-12-03	4.6900	4.7000	4.4100	4.5200	+3.908%	37	124	-2.655%
2025-12-02	4.7000	4.7000	4.1000	4.3500	-8.034%	39	154	+1.149%
2025-12-01	4.4100	4.7500	4.4100	4.7300	+7.256%	11	120	-6.977%
2025-11-28	4.4000	4.4600	4.3500	4.4100	+15.144%	11	124	-0.227%
2025-11-26	4.1200	4.2600	3.8300	3.8300	-8.810%	9	122	+14.883%
2025-11-25	4.1500	4.4600	4.1500	4.2000	+7.417%	8	122	+4.762%
2025-11-24	3.9100	3.9100	3.9100	3.9100	+2.089%	1	114	+12.532%
2025-11-21	3.8600	3.9200	3.6900	3.8300	+1.323%	19	114	+14.883%
2025-11-20	3.7900	4.2600	3.7300	3.7800	-8.696%	19	133	+16.402%
2025-11-19	3.9500	4.5000	3.7500	4.1400	+6.154%	64	114	+6.280%
2025-11-18	3.8900	3.9000	3.8000	3.9000	+1.299%	14	134	+12.821%
2025-11-17	3.9200	4.0000	3.8500	3.8500	-6.098%	35	120	+14.286%
2025-11-14	3.7800	4.1000	3.6800	4.1000	-8.277%	8	155	+7.317%
2025-11-13	4.2200	4.4700	4.2200	4.4700	-2.188%	18	147	-1.566%
2025-11-12	3.9400	4.6400	3.9400	4.5700	+24.185%	10	129	-3.720%
2025-11-11	3.6300	3.6900	3.6300	3.6800	-0.541%	42	119	+19.565%
2025-11-10	3.9600	3.9800	3.6800	3.7000	+19.741%	26	161	+18.919%
2025-11-07	3.2000	3.3100	3.0900	3.0900	-4.923%	32	135	+42.395%
2025-11-06	3.5000	3.5000	3.0100	3.2500	-1.216%	24	112	+35.385%
2025-11-05	3.2900	3.3100	3.2800	3.2900	+11.525%	10	107	+33.739%
2025-10-28	2.8000	2.9500	2.8000	2.9500	-15.714%	2	98	+49.153%
2025-10-27	3.5000	3.5000	3.5000	3.5000	-12.500%	4	101	+25.714%
2025-10-21	4.4000	4.4000	4.0000	4.0000	-30.556%	7	101	+10.000%
2025-10-20	5.7600	5.7600	5.7600	5.7600	+20.000%	8	102	-23.611%
2025-10-17	5.0000	5.0000	4.8000	4.8000	-9.434%	4	94	-8.333%
2025-10-16	5.3000	5.3000	5.3000	5.3000	+20.455%	1	92	-16.981%
2025-10-14	4.4000	4.4000	4.4000	4.4000	+15.789%	5	92	0.000%
2025-10-13	3.8000	3.8000	3.8000	3.8000	+31.034%	1	92	+15.789%
2025-10-09	2.9200	2.9200	2.8500	2.9000	-6.452%	5	91	+51.724%
2025-10-08	3.1000	3.1000	3.1000	3.1000	+22.047%	11	86	+41.935%
2025-10-07	2.5400	2.5400	2.5400	2.5400	+18.140%	15	71	+73.228%
2025-09-30	2.1500	2.1500	2.1500	2.1500	+55.797%	4	71	+104.651%
2025-09-08	1.4000	1.4000	1.3800	1.3800	+23.214%	17	67	+218.841%
2025-09-05	1.1200	1.1200	1.1200	1.1200	+83.607%	7	67	+292.857%
2025-08-14	0.6100	0.6100	0.6100	0.6100	-39.000%	10	60	+621.311%
2025-07-14	1.0000	1.0000	1.0000	1.0000	0.000%	20	50	+340.000%
2025-07-11	1.0000	1.0000	1.0000	1.0000	-37.500%	5	30	+340.000%
2025-06-05	1.6000	1.6000	1.6000	1.6000	+6.667%	10	25	+175.000%
2025-04-17	1.7500	1.7500	1.5000	1.5000	-20.635%	5	10	+193.333%
2025-04-16	1.8900	1.8900	1.8900	1.8900	0.000%	10	10	+132.804%