Dark

IAU20270115C95
IAU Jan 15 2027 95.00 Call (IAU270115C00095000)
option OPRA

EOD

Aug 27, 2026

3.07-0.968%(-0.03)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	2.9900	3.0700	2.8500	3.0700	-0.968%	12	1,226	0.000%
2026-08-26	3.2000	3.2000	2.9800	3.1000	-11.429%	45	1,237	-0.968%
2026-08-25	3.3000	3.5000	3.3000	3.5000	+1.449%	4	1,202	-12.286%
2026-08-24	3.7900	3.7900	3.2000	3.4500	+7.813%	38	1,201	-11.014%
2026-08-21	2.8300	3.3100	2.8000	3.2000	+30.612%	141	1,195	-4.063%
2026-08-20	2.3800	2.5500	2.1900	2.4500	+6.522%	52	1,221	+25.306%
2026-08-19	2.2000	2.3200	2.1200	2.3000	+35.294%	71	1,240	+33.478%
2026-08-18	1.6900	1.7000	1.5700	1.7000	-8.108%	35	1,206	+80.588%
2026-08-17	1.8400	1.8700	1.8400	1.8500	+8.824%	25	1,226	+65.946%
2026-08-14	1.7000	1.7000	1.7000	1.7000	+6.250%	1	1,214	+80.588%
2026-08-13	1.9300	1.9300	1.6000	1.6000	-20.000%	16	1,213	+91.875%
2026-08-12	2.0900	2.1500	1.9500	2.0000	+8.108%	15	1,207	+53.500%
2026-08-11	1.9600	1.9800	1.8500	1.8500	+5.714%	15	1,220	+65.946%
2026-08-10	1.6600	1.7500	1.6600	1.7500	-2.778%	3	1,216	+75.429%
2026-08-07	1.8500	1.9000	1.7800	1.8000	+38.462%	76	1,216	+70.556%
2026-08-06	1.4300	1.4700	1.3000	1.3000	-4.412%	36	1,158	+136.154%
2026-08-05	1.1500	1.4300	1.1500	1.3600	+70.000%	21	1,147	+125.735%
2026-08-04	0.7600	0.8000	0.7600	0.8000	+14.286%	13	1,143	+283.750%
2026-08-03	0.7000	0.7000	0.7000	0.7000	-18.605%	13	1,132	+338.571%
2026-07-30	0.8500	0.9500	0.8500	0.8600	+32.308%	23	1,132	+256.977%
2026-07-28	0.6500	0.6500	0.6500	0.6500	-18.750%	20	1,147	+372.308%
2026-07-27	0.8500	0.8500	0.8000	0.8000	-6.977%	4	1,155	+283.750%
2026-07-23	0.8600	0.8600	0.8600	0.8600	-18.095%	1	1,154	+256.977%
2026-07-22	1.3100	1.3100	1.0000	1.0500	+15.385%	16	1,165	+192.381%
2026-07-21	0.9500	0.9700	0.9100	0.9100	+2.247%	16	1,171	+237.363%
2026-07-17	0.9000	0.9100	0.8400	0.8900	+9.877%	54	1,162	+244.944%
2026-07-16	0.8000	0.9000	0.8000	0.8100	-10.000%	17	1,137	+279.012%
2026-07-13	1.2000	1.2000	0.9000	0.9000	-18.919%	13	1,141	+241.111%
2026-07-10	1.2000	1.2000	1.1100	1.1100	-11.200%	16	1,133	+176.577%
2026-07-09	1.2500	1.2500	1.2500	1.2500	-7.407%	1	1,133	+145.600%
2026-07-06	1.3500	1.3500	1.3000	1.3500	0.000%	11	1,133	+127.407%
2026-07-02	1.3500	1.3500	1.3500	1.3500	+14.407%	1	1,133	+127.407%
2026-07-01	1.1800	1.1800	1.1800	1.1800	-0.840%	1	1,133	+160.169%
2026-06-30	1.1900	1.1900	1.1900	1.1900	+3.478%	10	1,132	+157.983%
2026-06-29	1.1500	1.1500	1.1500	1.1500	-8.730%	2	1,132	+166.957%
2026-06-26	1.2600	1.2600	1.2600	1.2600	+2.439%	5	1,133	+143.651%
2026-06-25	1.5000	1.5000	1.2200	1.2300	-4.651%	28	1,128	+149.593%
2026-06-24	1.5500	2.3000	1.1300	1.2900	-3.731%	37	1,137	+137.984%
2026-06-23	1.6000	1.6000	1.3000	1.3400	-16.770%	25	1,139	+129.104%
2026-06-22	1.6000	1.7000	1.5500	1.6100	-8.000%	21	1,142	+90.683%
2026-06-18	1.7500	1.7500	1.7500	1.7500	-12.935%	3	1,159	+75.429%
2026-06-17	2.3000	2.3000	2.0100	2.0100	-6.512%	18	1,159	+52.736%
2026-06-16	2.2700	2.3000	2.1500	2.1500	-6.522%	8	1,159	+42.791%
2026-06-15	2.5000	2.5000	2.2500	2.3000	+21.053%	18	1,155	+33.478%
2026-06-12	1.8400	1.9000	1.8400	1.9000	+17.284%	3	1,144	+61.579%
2026-06-11	1.5400	1.6200	1.4900	1.6200	-2.410%	27	1,146	+89.506%
2026-06-10	1.7000	1.8000	1.6500	1.6600	-23.502%	68	1,135	+84.940%
2026-06-09	2.2800	2.2800	2.1700	2.1700	-9.583%	7	1,149	+41.475%
2026-06-08	2.4000	2.4000	2.4000	2.4000	0.000%	1	1,154	+27.917%
2026-06-05	2.8200	2.8200	2.3500	2.4000	-25.000%	42	1,154	+27.917%
2026-06-04	3.0500	3.2000	3.0500	3.2000	+6.667%	5	1,159	-4.063%
2026-06-03	2.9500	3.0400	2.9500	3.0000	-9.091%	100	1,157	+2.333%
2026-06-02	3.3000	3.3000	3.3000	3.3000	-2.941%	1	1,157	-6.970%
2026-06-01	3.2500	3.4000	3.2500	3.4000	-24.444%	2	1,156	-9.706%
2026-05-29	3.6300	4.5000	3.6300	4.5000	+27.119%	6	1,157	-31.778%
2026-05-28	3.0000	3.5400	3.0000	3.5400	+4.118%	47	1,158	-13.277%
2026-05-26	3.4000	3.4000	3.4000	3.4000	-2.857%	1	1,137	-9.706%
2026-05-22	3.6100	3.6100	3.5000	3.5000	-12.500%	2	1,136	-12.286%
2026-05-21	3.7000	4.0000	3.6500	4.0000	0.000%	9	1,135	-23.250%
2026-05-20	4.0000	4.0000	4.0000	4.0000	+2.828%	2	1,135	-23.250%
2026-05-19	3.7000	3.8900	3.6200	3.8900	-5.122%	19	1,152	-21.080%
2026-05-18	4.4000	4.6700	4.0000	4.1000	-2.381%	26	1,152	-25.122%
2026-05-15	4.2600	4.2600	4.2000	4.2000	-22.936%	2	1,152	-26.905%
2026-05-13	5.4500	5.4500	5.4500	5.4500	+2.830%	2	1,142	-43.670%
2026-05-12	5.4000	5.4000	5.3000	5.3000	-7.018%	10	1,142	-42.075%
2026-05-11	5.7100	5.7100	5.4200	5.7000	-1.724%	7	1,142	-46.140%
2026-05-08	5.7000	5.8000	5.7000	5.8000	-1.695%	13	1,143	-47.069%
2026-05-07	5.6800	5.9000	5.6400	5.9000	+11.321%	23	1,134	-47.966%
2026-05-06	5.4000	5.4000	5.3000	5.3000	+21.281%	7	1,151	-42.075%
2026-05-05	4.5000	4.6000	4.3700	4.3700	+4.048%	20	1,151	-29.748%
2026-05-04	4.2100	4.2100	4.0800	4.2000	-12.317%	3	1,165	-26.905%
2026-05-01	5.0000	5.0000	4.7900	4.7900	-0.208%	2	1,164	-35.908%
2026-04-30	4.8000	4.8000	4.8000	4.8000	+11.628%	10	1,164	-36.042%
2026-04-29	4.2000	4.4000	4.1600	4.3000	-6.522%	30	1,155	-28.605%
2026-04-28	4.6000	4.6000	4.6000	4.6000	-16.364%	11	1,160	-33.261%
2026-04-27	5.7000	5.7000	5.3000	5.5000	-5.172%	14	1,161	-44.182%
2026-04-24	6.0000	6.3000	5.8000	5.8000	-3.333%	89	1,165	-47.069%
2026-04-23	6.1600	6.3000	6.0000	6.0000	-7.692%	10	1,231	-48.833%
2026-04-22	6.7000	6.8000	6.5000	6.5000	+3.175%	8	1,226	-52.769%
2026-04-21	6.9000	6.9000	6.2700	6.3000	-12.134%	20	1,214	-51.270%
2026-04-20	7.2000	7.4000	7.1700	7.1700	-10.375%	4	1,214	-57.183%
2026-04-17	7.8600	8.3000	7.5000	8.0000	+6.667%	53	1,213	-61.625%
2026-04-16	7.7000	7.7000	7.5000	7.5000	0.000%	24	1,203	-59.067%
2026-04-15	7.8000	7.8000	7.5000	7.5000	-6.832%	7	1,179	-59.067%
2026-04-14	7.6000	8.0500	7.6000	8.0500	+15.000%	8	1,174	-61.863%
2026-04-13	6.8200	7.1000	6.5000	7.0000	-7.895%	17	1,175	-56.143%
2026-04-10	7.6000	7.6000	7.6000	7.6000	-2.564%	1	1,172	-59.605%
2026-04-09	7.9000	7.9000	7.8000	7.8000	+1.695%	51	1,172	-60.641%
2026-04-08	8.2000	8.2000	7.6700	7.6700	+3.369%	6	1,132	-59.974%
2026-04-07	7.4200	7.4200	7.4200	7.4200	-6.076%	1	1,136	-58.625%
2026-04-02	7.9000	7.9000	7.9000	7.9000	-5.389%	1	1,133	-61.139%
2026-04-01	8.2500	8.7000	8.2000	8.3500	+9.150%	30	1,133	-63.234%
2026-03-31	7.2100	7.7000	6.9000	7.6500	+14.179%	47	1,126	-59.869%
2026-03-30	6.9400	6.9800	6.5900	6.7000	+3.876%	7	1,109	-54.179%
2026-03-27	6.0000	6.7900	6.0000	6.4500	+15.179%	26	1,106	-52.403%
2026-03-26	5.8100	5.8100	5.6000	5.6000	-17.768%	29	1,098	-45.179%
2026-03-25	6.6000	7.0000	6.6000	6.8100	+22.482%	26	1,107	-54.919%
2026-03-24	5.5000	5.8000	5.4500	5.5600	-0.714%	48	1,127	-44.784%
2026-03-23	5.2000	6.0800	5.2000	5.6000	-1.754%	50	1,118	-45.179%
2026-03-20	6.8100	6.9000	5.5000	5.7000	-15.179%	35	1,130	-46.140%
2026-03-19	6.0000	6.8000	5.8000	6.7200	-19.521%	105	1,121	-54.315%
2026-03-18	8.6000	9.0000	8.3000	8.3500	-17.490%	48	1,151	-63.234%
2026-03-17	10.4000	10.4000	10.1000	10.1200	-0.881%	19	1,130	-69.664%
2026-03-16	10.5200	10.5200	10.0000	10.2100	-2.762%	24	1,111	-69.931%
2026-03-13	11.5000	11.5000	10.5000	10.5000	-7.080%	26	1,110	-70.762%
2026-03-12	12.0000	12.2400	11.2000	11.3000	-8.650%	81	1,122	-72.832%
2026-03-11	12.2900	12.7000	12.1000	12.3700	+0.569%	24	1,156	-75.182%
2026-03-10	13.0000	13.1500	11.6000	12.3000	+1.737%	24	1,155	-75.041%
2026-03-09	11.8000	12.0900	11.5000	12.0900	-1.707%	21	1,155	-74.607%
2026-03-06	11.6500	12.5100	11.6500	12.3000	+8.370%	25	1,194	-75.041%
2026-03-05	11.9700	11.9700	11.3000	11.3500	-6.198%	14	1,205	-72.952%
2026-03-04	12.5700	12.8600	12.0900	12.1000	+1.255%	78	1,205	-74.628%
2026-03-03	12.5000	12.5000	10.8000	11.9500	-18.597%	106	1,191	-74.310%
2026-03-02	14.5000	14.8900	13.9900	14.6800	+6.454%	108	1,166	-79.087%
2026-02-27	13.2000	14.0000	13.2000	13.7900	+8.327%	36	1,231	-77.737%
2026-02-26	12.7100	12.9000	12.6000	12.7300	+0.236%	114	1,251	-75.884%
2026-02-25	13.2000	13.3400	12.7000	12.7000	+0.158%	16	1,253	-75.827%
2026-02-24	12.5000	13.8000	11.5000	12.6800	-9.429%	67	1,253	-75.789%
2026-02-23	12.5500	14.0000	12.5500	14.0000	+20.690%	60	1,240	-78.071%
2026-02-20	11.5000	11.6000	10.9200	11.6000	+5.455%	78	1,235	-73.534%
2026-02-19	10.5000	11.0000	10.4800	11.0000	+6.796%	41	1,215	-72.091%
2026-02-18	10.0500	10.4000	10.0000	10.3000	+17.045%	33	1,189	-70.194%
2026-02-17	7.5000	8.9000	7.5000	8.8000	-14.563%	32	1,189	-65.114%
2026-02-13	10.0000	10.6000	9.5500	10.3000	+14.444%	64	1,170	-70.194%
2026-02-12	10.7400	11.1000	8.8000	9.0000	-17.431%	61	1,170	-65.889%
2026-02-11	11.0000	11.1000	10.6000	10.9000	+2.347%	48	1,152	-71.835%
2026-02-10	10.9500	10.9500	10.1000	10.6500	-5.417%	33	1,128	-71.174%
2026-02-09	10.5000	11.3000	10.5000	11.2600	+12.600%	22	1,103	-72.735%
2026-02-06	9.9600	10.7000	9.8000	10.0000	+12.486%	36	1,090	-69.300%
2026-02-05	8.9000	10.0000	7.6000	8.8900	-14.519%	77	1,072	-65.467%
2026-02-04	11.9300	11.9300	9.3000	10.4000	-1.422%	30	1,062	-70.481%
2026-02-03	9.8000	11.5000	9.8000	10.5500	+31.875%	66	1,045	-70.900%
2026-02-02	9.0000	9.8000	7.5600	8.0000	-22.330%	122	1,020	-61.625%
2026-01-30	12.4300	13.3000	7.9000	10.3000	-31.333%	265	978	-70.194%
2026-01-29	18.0000	18.3500	12.8000	15.0000	-3.475%	67	918	-79.533%
2026-01-28	13.5000	15.5400	11.9000	15.5400	+21.406%	152	929	-80.245%
2026-01-27	11.1000	12.8000	10.4000	12.8000	+18.519%	75	900	-76.016%
2026-01-26	10.6000	11.4000	10.6000	10.8000	+11.340%	161	884	-71.574%
2026-01-23	10.8000	10.8000	8.8900	9.7000	+7.182%	100	820	-68.351%
2026-01-22	7.9000	9.2000	7.8000	9.0500	+16.026%	290	794	-66.077%
2026-01-21	8.2600	8.2600	7.2000	7.8000	+11.429%	52	515	-60.641%
2026-01-20	6.6000	7.0000	6.6000	7.0000	+22.807%	246	510	-56.143%
2026-01-16	5.7000	5.7000	5.7000	5.7000	+3.261%	1	720	-46.140%
2026-01-15	6.0000	6.0000	5.4900	5.5200	-4.991%	7	720	-44.384%
2026-01-14	6.0000	6.0000	5.8100	5.8100	+11.731%	2	713	-47.160%
2026-01-13	5.8900	5.8900	5.2000	5.2000	-10.345%	6	711	-40.962%
2026-01-12	5.4000	6.0000	5.4000	5.8000	+20.833%	10	709	-47.069%
2026-01-09	4.5600	4.8000	4.5600	4.8000	+5.495%	3	709	-36.042%
2026-01-08	4.5500	4.5500	4.5500	4.5500	-1.087%	2	708	-32.527%
2026-01-07	4.4500	4.6400	4.4500	4.6000	-8.000%	73	708	-33.261%
2026-01-06	4.8000	5.3000	4.8000	5.0000	+8.696%	7	708	-38.600%
2026-01-05	4.6000	4.6000	4.6000	4.6000	-6.122%	1	708	-33.261%
2026-01-02	4.9000	4.9000	4.9000	4.9000	+28.947%	1	708	-37.347%
2025-12-31	3.8000	3.8000	3.8000	3.8000	-9.308%	1	706	-19.211%
2025-12-30	4.3800	4.8000	4.1900	4.1900	+3.457%	3	706	-26.730%
2025-12-29	4.4600	4.5000	4.0500	4.0500	-20.588%	6	703	-24.198%
2025-12-26	5.5000	6.0000	5.1000	5.1000	+10.870%	40	703	-39.804%
2025-12-23	3.5000	4.6900	3.5000	4.6000	+9.524%	8	701	-33.261%
2025-12-22	4.0700	4.3500	4.0700	4.2000	+16.022%	7	701	-26.905%
2025-12-17	3.6200	3.6200	3.6200	3.6200	-2.162%	1	701	-15.193%
2025-12-15	3.7000	3.7000	3.7000	3.7000	-0.804%	2	701	-17.027%
2025-12-12	3.7300	3.7300	3.7300	3.7300	+9.706%	5	699	-17.694%
2025-12-11	3.4000	3.4000	3.4000	3.4000	+3.030%	2	702	-9.706%
2025-12-05	3.3000	3.3000	3.3000	3.3000	-8.333%	4	702	-6.970%
2025-12-04	3.9000	3.9000	3.2000	3.6000	+6.195%	89	698	-14.722%
2025-12-02	3.6000	3.6000	3.3900	3.3900	-8.378%	14	752	-9.440%
2025-12-01	4.0000	4.0000	3.7000	3.7000	+27.586%	6	750	-17.027%
2025-11-24	2.9000	2.9000	2.9000	2.9000	-7.937%	1	744	+5.862%
2025-11-21	3.0500	3.1500	3.0500	3.1500	+5.000%	2	743	-2.540%
2025-11-13	3.3500	3.3500	3.0000	3.0000	-3.226%	2	745	+2.333%
2025-11-11	3.1000	3.1000	3.1000	3.1000	+2.310%	4	750	-0.968%
2025-11-10	3.0000	3.0400	2.9000	3.0300	+26.250%	37	750	+1.320%
2025-11-07	2.4000	2.4000	2.4000	2.4000	-4.000%	4	719	+27.917%
2025-11-04	2.6000	2.6000	2.5000	2.5000	-3.846%	3	723	+22.800%
2025-11-03	2.8000	2.8000	2.6000	2.6000	-7.143%	2	720	+18.077%
2025-10-31	2.8000	2.8000	2.8000	2.8000	+1.818%	6	720	+9.643%
2025-10-30	3.1000	3.1000	2.7500	2.7500	+5.769%	4	723	+11.636%
2025-10-29	2.8400	2.8500	2.6000	2.6000	+6.122%	10	719	+18.077%
2025-10-28	2.4500	2.4500	2.3000	2.4500	-10.909%	18	709	+25.306%
2025-10-27	2.7500	2.7500	2.5000	2.7500	-14.596%	30	675	+11.636%
2025-10-24	3.2200	3.2200	3.2200	3.2200	-5.294%	1	675	-4.658%
2025-10-23	3.9400	3.9400	3.3900	3.4000	+13.333%	25	675	-9.706%
2025-10-22	2.9300	3.0000	2.9300	3.0000	-14.286%	6	653	+2.333%
2025-10-21	2.4600	3.6000	2.4600	3.5000	-26.316%	55	650	-12.286%
2025-10-20	4.3700	4.7500	4.3700	4.7500	+82.692%	3	622	-35.368%
2025-10-17	4.1100	4.1100	2.6000	2.6000	-37.349%	4	622	+18.077%
2025-10-16	4.0000	4.2900	4.0000	4.1500	+9.499%	3	625	-26.024%
2025-10-15	3.7000	3.8200	3.7000	3.7900	-2.821%	6	624	-18.997%
2025-10-14	3.9000	3.9000	3.9000	3.9000	+34.483%	1	624	-21.282%
2025-10-13	2.8000	3.0000	2.8000	2.9000	+35.514%	7	623	+5.862%
2025-10-09	2.3700	2.3700	2.1400	2.1400	-10.084%	21	620	+43.458%
2025-10-08	2.3400	2.5000	2.3400	2.3800	+19.000%	20	634	+28.992%
2025-10-07	2.0500	2.0500	2.0000	2.0000	+6.952%	24	615	+53.500%
2025-10-06	1.7400	1.8700	1.7400	1.8700	+11.976%	4	615	+64.171%
2025-10-01	1.6700	1.6700	1.6700	1.6700	+1.212%	1	613	+83.832%
2025-09-30	1.6500	1.6500	1.6500	1.6500	+2.484%	1	614	+86.061%
2025-09-29	1.6500	1.6500	1.6100	1.6100	+7.333%	2	613	+90.683%
2025-09-26	1.5000	1.5000	1.5000	1.5000	+10.294%	1	613	+104.667%
2025-09-24	1.3600	1.3600	1.3600	1.3600	-3.546%	1	612	+125.735%
2025-09-23	1.5100	1.5100	1.3000	1.4100	+4.444%	20	613	+117.730%
2025-09-22	1.4000	1.4000	1.3500	1.3500	+8.871%	35	599	+127.407%
2025-09-19	1.2500	1.2500	1.2400	1.2400	+12.727%	55	571	+147.581%
2025-09-18	0.9700	1.1000	0.9700	1.1000	0.000%	3	516	+179.091%
2025-09-15	1.1700	1.1700	1.1000	1.1000	-4.348%	2	518	+179.091%
2025-09-12	1.2000	1.2000	1.1500	1.1500	+4.545%	28	516	+166.957%
2025-09-11	1.1000	1.1000	1.1000	1.1000	+1.852%	50	508	+179.091%
2025-09-10	1.0600	1.1100	1.0600	1.0800	-0.917%	208	458	+184.259%
2025-09-09	1.2000	1.3000	1.0800	1.0900	-5.217%	133	254	+181.651%
2025-09-08	1.1100	1.1500	0.9500	1.1500	+9.524%	17	152	+166.957%
2025-09-05	0.9900	1.1000	0.9900	1.0500	+28.049%	68	143	+192.381%
2025-09-04	0.8200	0.8200	0.8200	0.8200	-18.000%	4	76	+274.390%
2025-09-03	0.8700	1.0000	0.8700	1.0000	+66.667%	8	72	+207.000%
2025-08-22	0.6000	0.6000	0.6000	0.6000	+46.341%	3	74	+411.667%
2025-08-06	0.4100	0.4100	0.4100	0.4100	-41.429%	5	71	+648.780%
2025-07-29	0.7000	0.7000	0.7000	0.7000	0.000%	1	66	+338.571%
2025-07-28	0.7000	0.7000	0.7000	0.7000	0.000%	5	65	+338.571%
2025-07-16	0.7500	0.7500	0.7000	0.7000	+29.630%	11	60	+338.571%
2025-07-15	0.5400	0.5400	0.5400	0.5400	-36.471%	5	49	+468.519%
2025-06-27	0.8500	0.8500	0.8500	0.8500	-58.333%	1	44	+261.176%
2025-06-16	2.0400	2.0400	2.0400	2.0400	+100.000%	1	44	+50.490%
2025-06-13	1.0200	1.0200	1.0200	1.0200	-57.500%	2	45	+200.980%
2025-06-04	2.4000	2.4000	2.4000	2.4000	+166.667%	1	43	+27.917%
2025-05-27	0.9000	0.9000	0.9000	0.9000	-15.888%	1	43	+241.111%
2025-05-13	1.2000	1.2000	0.9000	1.0700	0.000%	42	42	+186.916%