IAU270115P00075000
IAU Jan 15 2027 75.00 Put
optionOPRA
EODOct 9, 2026
1.58USD-14.595%(-0.27)5Vol1,046OI
IAU270115P00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 1.7000 | 1.7000 | 1.5500 | 1.5800 | -14.595% | 5 | 1,046 | 0.000% |
| 2026-10-08 | 2.0000 | 2.0000 | 1.8500 | 1.8500 | +5.114% | 2 | 1,045 | -14.595% |
| 2026-10-06 | 1.8000 | 1.8000 | 1.7600 | 1.7600 | -12.000% | 2 | 1,043 | -10.227% |
| 2026-10-05 | 1.9700 | 2.0000 | 1.9700 | 2.0000 | +10.497% | 4 | 1,041 | -21.000% |
| 2026-10-01 | 1.9200 | 1.9900 | 1.8100 | 1.8100 | -8.586% | 12 | 1,040 | -12.707% |
| 2026-09-30 | 1.9100 | 1.9800 | 1.9100 | 1.9800 | -1.980% | 4 | 1,036 | -20.202% |
| 2026-09-29 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -2.415% | 2 | 1,035 | -21.782% |
| 2026-09-28 | 2.3200 | 2.3200 | 2.0200 | 2.0700 | +53.333% | 96 | 945 | -23.671% |
| 2026-09-25 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -10.000% | 2 | 947 | +17.037% |
| 2026-09-24 | 1.3200 | 1.5000 | 1.3200 | 1.5000 | +11.111% | 129 | 895 | +5.333% |
| 2026-09-23 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | +14.407% | 2 | 894 | +17.037% |
| 2026-09-22 | 1.3000 | 1.3000 | 1.1800 | 1.1800 | -5.600% | 2 | 893 | +33.898% |
| 2026-09-21 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +4.167% | 2 | 891 | +26.400% |
| 2026-09-18 | 1.3900 | 1.3900 | 1.2000 | 1.2000 | -38.462% | 4 | 889 | +31.667% |
| 2026-09-16 | 1.8500 | 1.9500 | 1.8500 | 1.9500 | +10.169% | 14 | 875 | -18.974% |
| 2026-09-14 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +26.429% | 1 | 874 | -10.734% |
| 2026-09-09 | 1.2700 | 1.4000 | 1.2700 | 1.4000 | -3.448% | 4 | 873 | +12.857% |
| 2026-09-02 | 1.8000 | 1.8000 | 1.4500 | 1.4500 | -9.375% | 20 | 853 | +8.966% |
| 2026-09-01 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | +16.788% | 296 | 609 | -1.250% |
| 2026-08-31 | 1.4000 | 1.4000 | 1.3500 | 1.3700 | +1.481% | 4 | 610 | +15.328% |
| 2026-08-28 | 1.1500 | 1.3500 | 1.1500 | 1.3500 | +28.571% | 35 | 593 | +17.037% |
| 2026-08-21 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -20.455% | 1 | 593 | +50.476% |
| 2026-08-19 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -24.571% | 1 | 594 | +19.697% |
| 2026-08-18 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +10.063% | 10 | 604 | -9.714% |
| 2026-08-14 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -6.471% | 1 | 606 | -0.629% |
| 2026-08-13 | 1.6500 | 1.7500 | 1.6500 | 1.7000 | -2.857% | 15 | 595 | -7.059% |
| 2026-08-11 | 1.6000 | 1.7500 | 1.6000 | 1.7500 | -4.372% | 3 | 594 | -9.714% |
| 2026-08-10 | 1.9300 | 1.9300 | 1.8300 | 1.8300 | -4.188% | 3 | 593 | -13.661% |
| 2026-08-07 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -17.316% | 1 | 592 | -17.277% |
| 2026-08-06 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +1.762% | 1 | 595 | -31.602% |
| 2026-08-05 | 2.4200 | 2.4200 | 2.0300 | 2.2700 | -23.051% | 11 | 595 | -30.396% |
| 2026-08-04 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -10.334% | 1 | 595 | -46.441% |
| 2026-08-03 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | -6.000% | 1 | 594 | -51.976% |
| 2026-07-31 | 3.6400 | 3.6600 | 3.4100 | 3.5000 | +14.754% | 35 | 578 | -54.857% |
| 2026-07-30 | 3.2000 | 3.2000 | 3.0500 | 3.0500 | -19.737% | 8 | 572 | -48.197% |
| 2026-07-29 | 3.7000 | 3.9000 | 3.7000 | 3.8000 | +5.556% | 20 | 570 | -58.421% |
| 2026-07-28 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +10.769% | 1 | 570 | -56.111% |
| 2026-07-27 | 3.2600 | 3.5000 | 3.2500 | 3.2500 | -5.797% | 22 | 590 | -51.385% |
| 2026-07-24 | 3.6000 | 3.6000 | 3.4500 | 3.4500 | -6.250% | 4 | 591 | -54.203% |
| 2026-07-23 | 3.7000 | 3.7500 | 3.5000 | 3.6800 | +15.000% | 61 | 584 | -57.065% |
| 2026-07-22 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -10.364% | 1 | 585 | -50.625% |
| 2026-07-21 | 3.7500 | 4.0000 | 3.5700 | 3.5700 | -11.852% | 7 | 585 | -55.742% |
| 2026-07-20 | 4.0000 | 4.2000 | 4.0000 | 4.0500 | +1.250% | 43 | 583 | -60.988% |
| 2026-07-17 | 4.4500 | 4.5100 | 4.0000 | 4.0000 | -10.112% | 15 | 582 | -60.500% |
| 2026-07-16 | 4.2000 | 4.5000 | 4.2000 | 4.4500 | +11.529% | 11 | 575 | -64.494% |
| 2026-07-15 | 3.9000 | 4.1000 | 3.9000 | 3.9900 | +10.833% | 8 | 575 | -60.401% |
| 2026-07-14 | 3.5900 | 3.8000 | 3.5900 | 3.6000 | -16.279% | 3 | 574 | -56.111% |
| 2026-07-13 | 4.3000 | 4.4000 | 4.2000 | 4.3000 | +25.000% | 116 | 561 | -63.256% |
| 2026-07-09 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -11.795% | 1 | 560 | -54.070% |
| 2026-07-08 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +24.601% | 1 | 559 | -59.487% |
| 2026-07-06 | 3.2000 | 3.2000 | 3.0000 | 3.1300 | -12.325% | 7 | 558 | -49.521% |
| 2026-07-02 | 3.3800 | 3.5700 | 3.3000 | 3.5700 | -6.053% | 15 | 555 | -55.742% |
| 2026-07-01 | 3.9500 | 4.0000 | 3.6000 | 3.8000 | -9.524% | 22 | 555 | -58.421% |
| 2026-06-30 | 4.2000 | 4.2000 | 3.9500 | 4.2000 | -2.326% | 190 | 596 | -62.381% |
| 2026-06-29 | 4.1000 | 4.3000 | 4.1000 | 4.3000 | +13.158% | 23 | 593 | -63.256% |
| 2026-06-26 | 4.1000 | 4.1000 | 3.7500 | 3.8000 | -15.556% | 5 | 595 | -58.421% |
| 2026-06-25 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 1 | 594 | -64.889% |
| 2026-06-24 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | +26.761% | 11 | 605 | -64.889% |
| 2026-06-23 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +14.516% | 2 | 605 | -55.493% |
| 2026-06-12 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -27.907% | 1 | 605 | -49.032% |
| 2026-06-11 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +7.500% | 2 | 605 | -63.256% |
| 2026-06-10 | 3.5000 | 4.0000 | 3.5000 | 4.0000 | +56.863% | 21 | 604 | -60.500% |
| 2026-06-08 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -5.556% | 1 | 604 | -38.039% |
| 2026-06-05 | 2.2300 | 2.7000 | 2.2300 | 2.7000 | +25.581% | 16 | 599 | -41.481% |
| 2026-05-27 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +7.500% | 2 | 598 | -26.512% |
| 2026-05-26 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 1 | 599 | -21.000% |
| 2026-05-22 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -4.762% | 1 | 599 | -21.000% |
| 2026-05-19 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -3.226% | 1 | 599 | -24.762% |
| 2026-05-18 | 2.0700 | 2.3000 | 2.0700 | 2.1700 | +0.930% | 3 | 596 | -27.189% |
| 2026-05-15 | 2.1000 | 2.1700 | 2.1000 | 2.1500 | +25.000% | 3 | 594 | -26.512% |
| 2026-05-13 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -1.714% | 1 | 596 | -8.140% |
| 2026-05-12 | 1.7300 | 1.7500 | 1.7000 | 1.7500 | +15.132% | 3 | 597 | -9.714% |
| 2026-05-07 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -29.954% | 1 | 597 | +3.947% |
| 2026-05-04 | 2.0500 | 2.1700 | 2.0500 | 2.1700 | +10.714% | 5 | 596 | -27.189% |
| 2026-04-30 | 1.8500 | 1.9600 | 1.8500 | 1.9600 | -10.909% | 10 | 587 | -19.388% |
| 2026-04-29 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +7.317% | 9 | 596 | -28.182% |
| 2026-04-23 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +1.485% | 1 | 595 | -22.927% |
| 2026-04-16 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -3.810% | 1 | 595 | -21.782% |
| 2026-04-14 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -32.907% | 1 | 594 | -24.762% |
| 2026-04-06 | 3.2500 | 3.2500 | 3.1300 | 3.1300 | +13.818% | 11 | 595 | -49.521% |
| 2026-04-01 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -29.487% | 3 | 590 | -42.545% |
| 2026-03-30 | 3.5800 | 3.9000 | 3.5800 | 3.9000 | +11.111% | 15 | 593 | -59.487% |
| 2026-03-27 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -2.500% | 1 | 592 | -54.986% |
| 2026-03-25 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +13.565% | 2 | 593 | -56.111% |
| 2026-03-23 | 3.2300 | 3.2300 | 3.0200 | 3.1700 | +19.623% | 110 | 593 | -50.158% |
| 2026-03-20 | 3.0000 | 3.0000 | 2.6500 | 2.6500 | -1.852% | 11 | 505 | -40.377% |
| 2026-03-19 | 2.0000 | 2.7000 | 2.0000 | 2.7000 | +126.891% | 5 | 515 | -41.481% |
| 2026-03-16 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -11.852% | 1 | 516 | +32.773% |
| 2026-02-26 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -6.897% | 4 | 516 | +17.037% |
| 2026-02-24 | 1.6000 | 1.6000 | 1.4500 | 1.4500 | -22.872% | 7 | 520 | +8.966% |
| 2026-02-20 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +17.500% | 2 | 521 | -15.957% |
| 2026-02-17 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +14.286% | 1 | 521 | -1.250% |
| 2026-02-13 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -6.667% | 1 | 522 | +12.857% |
| 2026-02-10 | 1.8000 | 1.8000 | 1.4000 | 1.5000 | -26.829% | 103 | 523 | +5.333% |
| 2026-02-06 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -1.442% | 2 | 521 | -22.927% |
| 2026-02-05 | 2.3000 | 2.3000 | 1.6800 | 2.0800 | -0.952% | 19 | 523 | -24.038% |
| 2026-02-03 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -25.267% | 2 | 508 | -24.762% |
| 2026-02-02 | 2.8300 | 3.6700 | 2.8100 | 2.8100 | +22.174% | 10 | 508 | -43.772% |
| 2026-01-30 | 2.1000 | 3.0100 | 2.1000 | 2.3000 | +109.091% | 4 | 502 | -31.304% |
| 2026-01-27 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -40.541% | 1 | 501 | +43.636% |
| 2026-01-23 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +42.308% | 1 | 502 | -14.595% |
| 2026-01-22 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | -43.478% | 20 | 502 | +21.538% |
| 2026-01-21 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +64.286% | 20 | 505 | -31.304% |
| 2026-01-20 | 1.5000 | 1.5000 | 1.4000 | 1.4000 | -24.324% | 11 | 505 | +12.857% |
| 2026-01-14 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -2.632% | 1 | 495 | -14.595% |
| 2026-01-13 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -18.455% | 1 | 496 | -16.842% |
| 2026-01-12 | 2.2000 | 2.3300 | 2.0500 | 2.3300 | -6.800% | 261 | 497 | -32.189% |
| 2026-01-09 | 2.5000 | 2.5000 | 2.4400 | 2.5000 | 0.000% | 3 | 243 | -36.800% |
| 2026-01-08 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -7.407% | 50 | 242 | -36.800% |
| 2026-01-07 | 2.5100 | 2.7000 | 2.5100 | 2.7000 | -5.263% | 70 | 192 | -41.481% |
| 2026-01-02 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -3.390% | 10 | 122 | -44.561% |
| 2025-12-30 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -1.667% | 2 | 122 | -46.441% |
| 2025-12-29 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | +25.000% | 4 | 122 | -47.333% |
| 2025-12-26 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -4.000% | 1 | 122 | -34.167% |
| 2025-12-24 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -22.840% | 1 | 122 | -36.800% |
| 2025-12-17 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | +19.118% | 2 | 122 | -51.235% |
| 2025-12-16 | 3.1000 | 3.1000 | 2.7200 | 2.7200 | -13.924% | 4 | 124 | -41.912% |
| 2025-12-15 | 3.2000 | 3.2000 | 3.1600 | 3.1600 | +11.268% | 2 | 120 | -50.000% |
| 2025-12-12 | 2.7100 | 3.2600 | 2.7100 | 2.8400 | -35.455% | 7 | 120 | -44.366% |
| 2025-11-21 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +0.228% | 1 | 113 | -64.091% |
| 2025-11-10 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -12.200% | 9 | 112 | -64.009% |
| 2025-11-07 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -2.344% | 1 | 112 | -68.400% |
| 2025-11-06 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -18.730% | 1 | 112 | -69.141% |
| 2025-10-29 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +26.000% | 5 | 114 | -74.921% |
| 2025-10-27 | 4.4900 | 5.2500 | 4.4900 | 5.0000 | +6.610% | 5 | 111 | -68.400% |
| 2025-10-24 | 4.1900 | 4.6900 | 4.1900 | 4.6900 | -8.039% | 3 | 111 | -66.311% |
| 2025-10-22 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +34.211% | 1 | 110 | -69.020% |
| 2025-10-20 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -13.636% | 50 | 111 | -58.421% |
| 2025-10-17 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +20.548% | 1 | 111 | -64.091% |
| 2025-10-16 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -5.195% | 1 | 111 | -56.712% |
| 2025-10-15 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | -21.107% | 2 | 113 | -58.961% |
| 2025-10-10 | 5.0000 | 5.0000 | 4.8800 | 4.8800 | +11.162% | 2 | 111 | -67.623% |
| 2025-10-09 | 4.6000 | 4.6000 | 4.3900 | 4.3900 | +2.331% | 56 | 109 | -64.009% |
| 2025-10-08 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -8.137% | 1 | 109 | -63.170% |
| 2025-10-07 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | -18.070% | 5 | 105 | -66.167% |
| 2025-10-02 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +1.604% | 3 | 105 | -72.281% |
| 2025-10-01 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | -20.651% | 1 | 105 | -71.836% |
| 2025-09-26 | 6.4700 | 7.0900 | 6.3000 | 7.0700 | -8.182% | 6 | 104 | -77.652% |
| 2025-09-15 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -6.098% | 1 | 104 | -79.481% |
| 2025-09-08 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -34.400% | 100 | 104 | -80.732% |
| 2025-06-26 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -13.194% | 1 | 4 | -87.360% |
| 2025-05-02 | 14.0000 | 14.4100 | 14.0000 | 14.4000 | +6.984% | 12 | 4 | -89.028% |
| 2025-04-25 | 13.4700 | 13.4700 | 13.4600 | 13.4600 | -23.826% | 12 | 9 | -88.262% |
| 2025-03-19 | 17.6700 | 17.6700 | 17.6700 | 17.6700 | -9.385% | 1 | 3 | -91.058% |
| 2025-02-24 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -18.750% | 3 | 3 | -91.897% |
| 2025-01-15 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | 0.000% | 1 | 0 | -93.417% |