Dark

IAU20270115P70
IAU Jan 15 2027 70.00 Put (IAU270115P00070000)
option OPRA

EOD

Aug 26, 2026

0.5700+9.615%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.5700	0.5700	0.5700	0.5700	+9.615%	1	299	0.000%
2026-08-24	0.5500	0.5500	0.5200	0.5200	-10.345%	13	299	+9.615%
2026-08-21	0.5300	0.6200	0.5300	0.5800	-13.433%	5	287	-1.724%
2026-08-20	0.6700	0.6700	0.6700	0.6700	+15.517%	1	284	-14.925%
2026-08-19	0.6600	0.6900	0.5800	0.5800	-18.310%	3	284	-1.724%
2026-08-17	0.7100	0.7100	0.7100	0.7100	-8.974%	1	285	-19.718%
2026-08-14	0.7800	0.7800	0.7800	0.7800	-4.878%	5	284	-26.923%
2026-08-13	0.8000	0.8200	0.8000	0.8200	-6.818%	3	289	-30.488%
2026-08-12	0.8500	0.8800	0.8500	0.8800	-12.000%	5	287	-35.227%
2026-08-11	1.0000	1.0000	1.0000	1.0000	+11.111%	4	292	-43.000%
2026-08-10	0.9700	1.0000	0.8900	0.9000	-10.000%	7	293	-36.667%
2026-08-07	0.9000	1.0000	0.9000	1.0000	-13.043%	5	292	-43.000%
2026-08-06	1.0900	1.1500	1.0900	1.1500	+4.545%	11	292	-50.435%
2026-08-05	1.3000	1.3100	1.1000	1.1000	-28.571%	14	307	-48.182%
2026-08-04	1.5400	1.5400	1.5400	1.5400	-12.994%	1	309	-62.987%
2026-07-30	1.7700	1.7900	1.7700	1.7700	-11.500%	10	309	-67.797%
2026-07-29	2.0000	2.0000	2.0000	2.0000	+7.527%	3	299	-71.500%
2026-07-24	1.9500	1.9500	1.8600	1.8600	+12.048%	10	306	-69.355%
2026-07-22	1.7500	1.7500	1.6600	1.6600	-13.990%	2	299	-65.663%
2026-07-21	2.1000	2.1000	1.9300	1.9300	-26.054%	11	300	-70.466%
2026-07-20	2.6100	2.6100	2.6100	2.6100	+3.984%	1	294	-78.161%
2026-07-17	2.5400	2.5400	2.5100	2.5100	+6.809%	5	294	-77.291%
2026-07-16	2.4300	2.4900	2.3500	2.3500	+11.905%	17	289	-75.745%
2026-07-15	2.2000	2.2000	2.1000	2.1000	+5.000%	5	285	-72.857%
2026-07-14	2.1000	2.1000	2.0000	2.0000	-16.667%	4	290	-71.500%
2026-07-13	2.4000	2.4000	2.4000	2.4000	+9.091%	1	286	-76.250%
2026-07-08	2.1000	2.2000	2.1000	2.2000	+15.789%	16	285	-74.091%
2026-07-07	1.9000	1.9000	1.9000	1.9000	+10.465%	1	275	-70.000%
2026-07-06	1.8000	1.8000	1.7000	1.7200	-4.444%	4	274	-66.860%
2026-07-02	1.7700	1.9000	1.7700	1.8000	-23.404%	6	272	-68.333%
2026-06-30	2.1000	2.4000	2.1000	2.3500	+10.329%	7	272	-75.745%
2026-06-26	2.1300	2.1300	2.1300	2.1300	-11.983%	1	275	-73.239%
2026-06-25	2.4200	2.4200	2.4200	2.4200	-13.571%	1	276	-76.446%
2026-06-24	2.6800	2.8000	2.5000	2.8000	+43.590%	21	276	-79.643%
2026-06-23	2.0000	2.0000	1.9500	1.9500	+56.000%	3	262	-70.769%
2026-06-17	1.2500	1.2500	1.2500	1.2500	-7.407%	10	253	-54.400%
2026-06-16	1.3500	1.3500	1.3500	1.3500	-38.636%	6	253	-57.778%
2026-06-10	2.2000	2.2100	2.2000	2.2000	+18.919%	17	253	-74.091%
2026-06-09	1.6500	1.8500	1.6200	1.8500	+23.333%	13	237	-69.189%
2026-06-08	1.4100	1.5000	1.4100	1.5000	-6.250%	3	229	-62.000%
2026-06-05	1.4000	1.6000	1.3500	1.6000	+45.455%	8	229	-64.375%
2026-06-02	1.1000	1.1000	1.1000	1.1000	-34.524%	1	223	-48.182%
2026-05-28	1.6800	1.6800	1.6800	1.6800	+26.316%	8	222	-66.071%
2026-05-27	1.3300	1.3300	1.3300	1.3300	-1.481%	2	222	-57.143%
2026-05-19	1.3500	1.3500	1.3500	1.3500	+42.105%	4	224	-57.778%
2026-05-18	1.2200	1.2500	0.9500	0.9500	-26.923%	7	224	-40.000%
2026-05-15	1.3000	1.3000	1.3000	1.3000	+27.451%	1	224	-56.154%
2026-05-14	1.0200	1.0200	1.0200	1.0200	-8.108%	1	223	-44.118%
2026-05-13	1.1300	1.1300	1.1100	1.1100	-0.893%	32	199	-48.649%
2026-05-12	1.0900	1.1700	1.0000	1.1200	+4.673%	41	199	-49.107%
2026-05-11	1.0700	1.0700	0.9500	1.0700	-9.322%	34	199	-46.729%
2026-04-21	1.1800	1.1800	1.1800	1.1800	-15.714%	1	171	-51.695%
2026-04-15	1.4000	1.4000	1.4000	1.4000	-33.333%	1	171	-59.286%
2026-04-02	2.1000	2.1000	2.1000	2.1000	+40.000%	1	170	-72.857%
2026-04-01	1.5000	1.5000	1.5000	1.5000	-31.818%	1	170	-62.000%
2026-03-30	2.2000	2.2000	2.2000	2.2000	+1.382%	1	171	-74.091%
2026-03-27	2.1700	2.1700	2.1700	2.1700	-27.667%	1	170	-73.733%
2026-03-26	3.0000	3.0000	3.0000	3.0000	+17.647%	5	170	-81.000%
2026-03-24	2.7500	2.7500	2.5500	2.5500	+4.938%	11	165	-77.647%
2026-03-23	2.0000	2.5800	1.9900	2.4300	+30.645%	7	164	-76.543%
2026-03-20	1.3800	1.8600	1.3800	1.8600	+24.000%	8	164	-69.355%
2026-03-19	1.5000	1.5000	1.5000	1.5000	+57.895%	1	159	-62.000%
2026-03-06	0.9500	0.9500	0.9500	0.9500	-4.040%	5	158	-40.000%
2026-03-03	0.9900	0.9900	0.9900	0.9900	-1.000%	1	158	-42.424%
2026-02-09	1.0000	1.0000	1.0000	1.0000	-21.875%	1	160	-43.000%
2026-02-05	1.2500	1.5000	0.9500	1.2800	-5.185%	25	159	-55.469%
2026-02-03	1.1600	1.3500	1.1600	1.3500	-3.571%	3	145	-57.778%
2026-02-02	1.2300	1.4000	1.2300	1.4000	-15.152%	101	145	-59.286%
2026-01-30	1.0000	1.6500	1.0000	1.6500	+50.000%	24	245	-65.455%
2026-01-29	1.9000	1.9000	1.0900	1.1000	+83.333%	121	262	-48.182%
2026-01-28	0.6800	0.6800	0.6000	0.6000	-26.829%	2	147	-5.000%
2026-01-27	0.5900	0.8200	0.5900	0.8200	+36.667%	11	146	-30.488%
2026-01-26	0.7000	0.7000	0.6000	0.6000	-31.034%	4	145	-5.000%
2026-01-23	0.8700	0.8700	0.8700	0.8700	+8.750%	3	146	-34.483%
2026-01-22	0.8900	0.8900	0.8000	0.8000	-12.088%	2	146	-28.750%
2026-01-20	0.9700	0.9700	0.9100	0.9100	-4.211%	2	144	-37.363%
2026-01-16	1.0000	1.0100	0.9500	0.9500	-30.147%	3	145	-40.000%
2026-01-15	1.1000	1.3600	1.0000	1.3600	-4.895%	103	145	-58.088%
2026-01-14	1.4300	1.4300	1.4300	1.4300	+43.000%	2	50	-60.140%
2026-01-13	1.0000	1.0000	1.0000	1.0000	-17.355%	5	50	-43.000%
2026-01-12	1.2100	1.2100	1.2100	1.2100	-16.552%	1	50	-52.893%
2026-01-05	1.4500	1.4500	1.4500	1.4500	-14.706%	31	50	-60.690%
2025-12-29	1.7000	1.7000	1.7000	1.7000	+17.241%	1	80	-66.471%
2025-12-24	1.4500	1.4500	1.4500	1.4500	0.000%	2	80	-60.690%
2025-12-15	1.4500	1.4500	1.4500	1.4500	-23.684%	2	80	-60.690%
2025-12-11	1.9000	1.9000	1.9000	1.9000	+5.556%	1	80	-70.000%
2025-12-10	1.8000	1.8000	1.8000	1.8000	-40.000%	5	79	-68.333%
2025-11-24	3.0000	3.0000	3.0000	3.0000	+3.093%	2	80	-81.000%
2025-11-17	2.9100	2.9100	2.9100	2.9100	+14.118%	1	79	-80.412%
2025-11-11	2.5100	2.5500	2.5100	2.5500	-13.265%	6	78	-77.647%
2025-10-29	2.9400	2.9400	2.9400	2.9400	-5.769%	1	79	-80.612%
2025-10-28	3.1200	3.1200	3.1200	3.1200	-27.442%	1	78	-81.731%
2025-10-24	4.3000	4.3000	4.3000	4.3000	+91.111%	5	79	-86.744%
2025-10-23	2.2500	2.2500	2.2500	2.2500	-34.402%	1	74	-74.667%
2025-10-22	3.4300	3.4300	3.4300	3.4300	+38.306%	2	74	-83.382%
2025-10-21	2.6000	3.1000	2.4800	2.4800	+22.772%	19	75	-77.016%
2025-10-20	2.0200	2.0200	2.0200	2.0200	-0.980%	1	57	-71.782%
2025-10-16	2.2500	2.2500	1.6900	2.0400	-8.520%	34	56	-72.059%
2025-10-14	1.9800	2.2300	1.9800	2.2300	-7.083%	3	23	-74.439%
2025-10-13	2.4000	2.4000	2.4000	2.4000	-2.041%	1	21	-76.250%
2025-10-10	2.6500	2.6500	2.4500	2.4500	+0.410%	14	20	-76.735%
2025-10-09	2.4400	2.4400	2.4400	2.4400	+1.245%	1	20	-76.639%
2025-10-08	2.3800	2.4100	2.3800	2.4100	-10.741%	14	19	-76.349%
2025-10-07	2.7000	2.7000	2.7000	2.7000	+1.887%	1	8	-78.889%
2025-10-06	2.6500	2.6500	2.6500	2.6500	-12.541%	1	8	-78.491%
2025-10-03	3.0300	3.0300	3.0300	3.0300	-15.833%	1	8	-81.188%
2025-09-29	3.6000	3.6000	3.6000	3.6000	-12.833%	4	7	-84.167%
2025-09-24	4.1300	4.1300	4.1300	4.1300	-1.196%	2	10	-86.199%
2025-09-22	4.1800	4.1800	4.1800	4.1800	-5.430%	4	8	-86.364%
2025-09-16	4.4200	4.4200	4.4200	4.4200	-16.604%	1	5	-87.104%
2025-09-05	5.3000	5.3000	5.3000	5.3000	-10.169%	1	5	-89.245%
2025-09-02	5.9000	5.9000	5.9000	5.9000	-26.250%	1	4	-90.339%
2025-08-11	7.9000	8.0000	7.9000	8.0000	+17.302%	2	4	-92.875%
2025-07-22	6.8200	6.8200	6.8200	6.8200	-13.997%	1	4	-91.642%
2025-07-18	7.8500	7.9300	7.8500	7.9300	-3.293%	2	4	-92.812%
2025-06-23	8.2000	8.2000	8.2000	8.2000	+2.372%	1	2	-93.049%
2025-06-20	8.0100	8.0100	8.0100	8.0100	0.000%	2	1	-92.884%