Dark

IAU20270115P60
IAU Jan 15 2027 60.00 Put (IAU270115P00060000)
option OPRA

EOD

Aug 27, 2026

0.15000.000%(0.0000)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.1500	0.1500	0.1500	0.1500	0.000%	30	537	0.000%
2026-08-25	0.1500	0.1500	0.1500	0.1500	0.000%	30	567	0.000%
2026-08-24	0.2300	0.2300	0.1500	0.1500	-31.818%	12	538	0.000%
2026-08-19	0.2200	0.2200	0.2200	0.2200	+340.000%	2	547	-31.818%
2026-08-17	0.0500	0.0500	0.0500	0.0500	-75.000%	1	547	+200.000%
2026-08-11	0.2000	0.2000	0.2000	0.2000	-23.077%	3	551	-25.000%
2026-08-07	0.2600	0.2600	0.2600	0.2600	-25.714%	2	551	-42.308%
2026-08-04	0.4000	0.4000	0.3500	0.3500	-38.596%	7	553	-57.143%
2026-07-29	0.5700	0.5700	0.5700	0.5700	+9.615%	3	559	-73.684%
2026-07-27	0.5500	0.5500	0.5200	0.5200	-13.333%	11	556	-71.154%
2026-07-23	0.6000	0.6000	0.6000	0.6000	0.000%	1	560	-75.000%
2026-07-21	0.6000	0.6000	0.6000	0.6000	-20.000%	5	560	-75.000%
2026-07-16	0.7500	0.7500	0.7500	0.7500	+15.385%	2	560	-80.000%
2026-07-13	0.6500	0.6500	0.6500	0.6500	+30.000%	1	562	-76.923%
2026-07-07	0.5000	0.5000	0.5000	0.5000	-18.033%	1	562	-70.000%
2026-07-02	0.6500	0.6500	0.6100	0.6100	0.000%	3	562	-75.410%
2026-07-01	0.6000	0.6100	0.6000	0.6100	-23.750%	4	562	-75.410%
2026-06-30	0.7400	0.8000	0.7400	0.8000	+5.263%	5	564	-81.250%
2026-06-29	0.7600	0.7600	0.7600	0.7600	-5.000%	1	560	-80.263%
2026-06-25	0.8000	0.8000	0.8000	0.8000	-11.111%	50	560	-81.250%
2026-06-24	0.8200	0.9000	0.8000	0.9000	+34.328%	13	514	-83.333%
2026-06-23	0.6700	0.6700	0.6700	0.6700	-10.667%	1	515	-77.612%
2026-06-10	0.6500	0.7500	0.6500	0.7500	+25.000%	10	514	-80.000%
2026-06-09	0.5500	0.6000	0.5500	0.6000	+33.333%	5	522	-75.000%
2026-06-05	0.4500	0.4500	0.4500	0.4500	+28.571%	10	525	-66.667%
2026-05-29	0.3500	0.3500	0.3500	0.3500	-30.000%	4	535	-57.143%
2026-05-26	0.4500	0.5600	0.4500	0.5000	0.000%	30	539	-70.000%
2026-05-22	0.5000	0.5000	0.5000	0.5000	+6.383%	1	549	-70.000%
2026-05-20	0.4700	0.4700	0.4700	0.4700	+9.302%	1	548	-68.085%
2026-05-19	0.4300	0.4300	0.4300	0.4300	+7.500%	1	548	-65.116%
2026-05-11	0.4000	0.4000	0.4000	0.4000	+11.111%	2	548	-62.500%
2026-05-07	0.3600	0.3600	0.3600	0.3600	-35.714%	1	546	-58.333%
2026-04-30	0.5600	0.5600	0.5600	0.5600	+16.667%	1	546	-73.214%
2026-04-21	0.4800	0.4800	0.4800	0.4800	-4.000%	1	545	-68.750%
2026-04-15	0.5000	0.5400	0.5000	0.5000	0.000%	8	545	-70.000%
2026-04-09	0.5000	0.5000	0.5000	0.5000	-42.529%	1	553	-70.000%
2026-04-06	0.8700	0.8700	0.8700	0.8700	+3.571%	1	554	-82.759%
2026-04-02	1.0000	1.0000	0.7500	0.8400	+5.000%	13	558	-82.143%
2026-03-31	0.8500	0.8500	0.8000	0.8000	-8.046%	2	558	-81.250%
2026-03-30	0.8700	0.8700	0.8700	0.8700	-17.143%	1	559	-82.759%
2026-03-27	1.0500	1.0500	1.0500	1.0500	-0.943%	5	559	-85.714%
2026-03-26	1.0100	1.0600	0.9000	1.0600	+7.071%	7	564	-85.849%
2026-03-24	0.9000	0.9900	0.9000	0.9900	+8.791%	4	565	-84.848%
2026-03-23	0.6000	0.9900	0.5700	0.9100	+56.897%	40	565	-83.516%
2026-03-20	0.4700	0.5800	0.4600	0.5800	+28.889%	22	581	-74.138%
2026-03-19	0.4000	0.5000	0.4000	0.4500	+28.571%	40	567	-66.667%
2026-03-16	0.3500	0.3500	0.3500	0.3500	0.000%	1	603	-57.143%
2026-03-11	0.3500	0.3500	0.3500	0.3500	-10.256%	2	602	-57.143%
2026-03-09	0.3900	0.3900	0.3900	0.3900	+25.806%	1	600	-61.538%
2026-03-04	0.3100	0.3100	0.3100	0.3100	-11.429%	5	600	-51.613%
2026-03-03	0.3700	0.3700	0.3500	0.3500	+25.000%	11	602	-57.143%
2026-03-02	0.3500	0.3500	0.2800	0.2800	-24.324%	22	601	-46.429%
2026-02-26	0.3700	0.3700	0.3700	0.3700	+5.714%	1	581	-59.459%
2026-02-24	0.3500	0.3500	0.3500	0.3500	+16.667%	12	580	-57.143%
2026-02-23	0.3900	0.4500	0.3000	0.3000	-26.829%	86	568	-50.000%
2026-02-20	0.4100	0.4100	0.4100	0.4100	+17.143%	2	484	-63.415%
2026-02-19	0.3500	0.3500	0.3500	0.3500	-12.500%	1	486	-57.143%
2026-02-18	0.4000	0.4000	0.4000	0.4000	+14.286%	2	485	-62.500%
2026-02-17	0.4000	0.4000	0.3500	0.3500	-12.500%	14	485	-57.143%
2026-02-13	0.3300	0.4000	0.3300	0.4000	0.000%	7	477	-62.500%
2026-02-12	0.4000	0.4000	0.4000	0.4000	-18.367%	1	477	-62.500%
2026-02-02	0.5500	0.5500	0.4900	0.4900	-18.333%	2	479	-69.388%
2026-01-30	0.5000	0.6000	0.4200	0.6000	+81.818%	5	479	-75.000%
2026-01-29	0.3300	0.3300	0.3300	0.3300	+32.000%	1	481	-54.545%
2026-01-28	0.2800	0.2800	0.2500	0.2500	+13.636%	2	481	-40.000%
2026-01-26	0.2200	0.2200	0.2200	0.2200	-12.000%	5	479	-31.818%
2026-01-23	0.2500	0.2500	0.2500	0.2500	-28.571%	2	479	-40.000%
2026-01-21	0.1500	0.3500	0.1500	0.3500	+40.000%	3	477	-57.143%
2026-01-20	0.2600	0.2600	0.2500	0.2500	-13.793%	6	474	-40.000%
2026-01-16	0.5000	0.5000	0.2900	0.2900	-14.706%	6	468	-48.276%
2026-01-13	0.3400	0.3400	0.3400	0.3400	-2.857%	1	468	-55.882%
2026-01-07	0.3500	0.3500	0.3000	0.3500	-12.500%	150	467	-57.143%
2026-01-05	0.4000	0.4000	0.3000	0.4000	-11.111%	110	508	-62.500%
2025-12-31	0.4500	0.4500	0.4500	0.4500	-18.182%	1	466	-66.667%
2025-12-30	0.6200	0.6200	0.5500	0.5500	-8.333%	2	466	-72.727%
2025-12-29	0.5000	0.6000	0.5000	0.6000	+20.000%	21	465	-75.000%
2025-12-26	0.5000	0.5000	0.4500	0.5000	+16.279%	253	444	-70.000%
2025-12-23	0.4300	0.4300	0.4300	0.4300	+2.381%	1	370	-65.116%
2025-12-18	0.4200	0.4200	0.4200	0.4200	-8.696%	100	370	-64.286%
2025-12-15	0.4600	0.4600	0.4600	0.4600	-20.690%	1	291	-67.391%
2025-12-05	0.5800	0.5800	0.5800	0.5800	-12.121%	1	290	-74.138%
2025-12-01	0.6600	0.6600	0.6600	0.6600	+10.000%	1	289	-77.273%
2025-11-28	0.6000	0.6000	0.6000	0.6000	-28.571%	1	288	-75.000%
2025-11-25	0.8300	0.8400	0.8300	0.8400	+20.000%	2	287	-82.143%
2025-11-20	0.7000	0.7000	0.7000	0.7000	-9.091%	1	288	-78.571%
2025-11-17	0.7700	0.7700	0.7700	0.7700	+2.667%	1	288	-80.519%
2025-11-12	0.6500	0.7500	0.6500	0.7500	+15.385%	8	288	-80.000%
2025-11-11	0.6500	0.6500	0.6500	0.6500	-14.474%	1	288	-76.923%
2025-11-06	0.7600	0.7600	0.7600	0.7600	-8.434%	2	288	-80.263%
2025-11-03	0.8500	0.8500	0.8100	0.8300	+10.667%	16	289	-81.928%
2025-10-29	0.7500	0.7500	0.7500	0.7500	-2.597%	1	289	-80.000%
2025-10-28	0.7700	0.7700	0.7700	0.7700	+28.333%	1	290	-80.519%
2025-10-24	0.6000	0.6000	0.6000	0.6000	-14.286%	1	290	-75.000%
2025-10-23	0.7000	0.7000	0.7000	0.7000	-9.091%	2	290	-78.571%
2025-10-21	0.7500	0.7700	0.6800	0.7700	+54.000%	6	290	-80.519%
2025-10-16	0.6400	0.6400	0.5000	0.5000	-33.333%	102	288	-70.000%
2025-10-15	0.7500	0.7500	0.7500	0.7500	+15.385%	1	202	-80.000%
2025-10-10	0.6500	0.6500	0.6500	0.6500	-13.333%	1	201	-76.923%
2025-10-03	0.7500	0.7500	0.7500	0.7500	-1.316%	3	202	-80.000%
2025-10-01	0.7600	0.7600	0.7600	0.7600	-24.000%	2	203	-80.263%
2025-09-24	0.9600	1.0000	0.9300	1.0000	+11.111%	40	203	-85.000%
2025-09-23	0.9000	0.9000	0.9000	0.9000	-25.000%	1	193	-83.333%
2025-09-16	1.1800	1.2000	1.1800	1.2000	-11.111%	3	193	-87.500%
2025-09-15	1.3500	1.3500	1.3500	1.3500	+7.143%	1	193	-88.889%
2025-09-10	1.2700	1.3200	1.2600	1.2600	-13.103%	3	192	-88.095%
2025-09-08	1.3200	1.4500	1.3200	1.4500	0.000%	3	190	-89.655%
2025-09-05	1.4500	1.4500	1.4500	1.4500	-9.375%	1	188	-89.655%
2025-09-04	1.5500	1.6000	1.5500	1.6000	-15.789%	2	188	-90.625%
2025-08-29	1.9000	1.9000	1.8900	1.9000	-7.317%	3	190	-92.105%
2025-08-28	2.0500	2.0500	2.0500	2.0500	-5.530%	3	190	-92.683%
2025-08-27	2.2900	2.2900	2.1700	2.1700	-4.825%	7	187	-93.088%
2025-08-26	2.2800	2.2800	2.2800	2.2800	-20.000%	3	184	-93.421%
2025-08-19	2.8500	2.8500	2.8500	2.8500	+29.545%	1	184	-94.737%
2025-08-11	2.2000	2.2000	2.2000	2.2000	+8.911%	1	183	-93.182%
2025-07-22	2.2000	2.3000	2.0200	2.0200	-12.554%	30	184	-92.574%
2025-07-21	2.3100	2.3100	2.3100	2.3100	-12.167%	1	185	-93.506%
2025-07-18	2.5500	2.6300	2.5500	2.6300	+1.154%	3	185	-94.297%
2025-07-16	2.6000	2.6000	2.6000	2.6000	+6.557%	1	186	-94.231%
2025-07-14	2.4400	2.4400	2.4400	2.4400	-23.750%	1	186	-93.852%
2025-06-27	3.2000	3.2000	3.2000	3.2000	-3.030%	1	186	-95.313%
2025-06-26	3.3000	3.3000	3.3000	3.3000	-3.509%	1	187	-95.455%
2025-06-24	2.9000	3.4200	2.9000	3.4200	+17.931%	4	187	-95.614%
2025-06-20	2.9000	2.9000	2.9000	2.9000	+1.754%	2	187	-94.828%
2025-06-17	3.1000	3.1000	2.8500	2.8500	+16.327%	3	187	-94.737%
2025-06-13	2.5000	2.5000	2.4500	2.4500	-10.256%	4	188	-93.878%
2025-06-12	3.0000	3.0000	2.7000	2.7300	-11.935%	10	189	-94.505%
2025-06-10	3.1000	3.1000	3.1000	3.1000	+6.897%	1	192	-95.161%
2025-06-04	2.9000	2.9000	2.9000	2.9000	+1.754%	1	192	-94.828%
2025-06-03	2.8500	2.8500	2.8500	2.8500	-3.390%	1	192	-94.737%
2025-06-02	2.9500	2.9500	2.9500	2.9500	-25.316%	1	191	-94.915%
2025-05-15	3.9500	3.9500	3.9500	3.9500	+5.333%	2	192	-96.203%
2025-05-14	3.8000	3.8000	3.7500	3.7500	+25.000%	2	192	-96.000%
2025-05-07	3.0000	3.0000	3.0000	3.0000	-13.295%	1	190	-95.000%
2025-05-05	3.4600	3.4600	3.4600	3.4600	-14.988%	3	189	-95.665%
2025-05-02	4.0700	4.0700	4.0700	4.0700	+9.704%	10	189	-96.314%
2025-04-29	3.7100	3.7100	3.7100	3.7100	+6.000%	3	184	-95.957%
2025-04-28	3.7200	3.7500	3.5000	3.5000	-7.652%	301	183	-95.714%
2025-04-25	3.9000	3.9000	3.7900	3.7900	+1.882%	4	308	-96.042%
2025-04-24	3.8000	3.8000	3.5700	3.7200	+12.727%	5	308	-95.968%
2025-04-21	3.3000	3.3000	3.3000	3.3000	-13.613%	2	306	-95.455%
2025-04-17	3.7000	3.8200	3.7000	3.8200	+0.526%	2	306	-96.073%
2025-04-16	3.9000	3.9000	3.8000	3.8000	-15.556%	3	306	-96.053%
2025-04-15	4.5000	4.5000	4.5000	4.5000	+1.124%	1	306	-96.667%
2025-04-14	5.3500	5.3500	4.4400	4.4500	+8.537%	11	306	-96.629%
2025-04-11	4.0000	4.1000	4.0000	4.1000	-14.583%	600	305	-96.341%
2025-04-03	4.8000	4.8000	4.8000	4.8000	+3.896%	5	6	-96.875%
2025-03-31	4.6200	4.6200	4.6200	4.6200	-16.000%	1	5	-96.753%
2025-03-21	5.5000	5.5000	5.5000	5.5000	+5.769%	2	4	-97.273%
2025-03-19	5.2000	5.2000	5.2000	5.2000	-13.333%	1	3	-97.115%
2025-03-17	6.0000	6.0000	6.0000	6.0000	-0.662%	1	2	-97.500%
2025-03-13	6.0400	6.0400	6.0400	6.0400	0.000%	1	0	-97.517%