Dark

IAU20270115P75
IAU Jan 15 2027 75.00 Put (IAU270115P00075000)
option OPRA

EOD

Aug 21, 2026

1.05-20.455%(-0.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	1.0500	1.0500	1.0500	1.0500	-20.455%	1	593	0.000%
2026-08-19	1.3200	1.3200	1.3200	1.3200	-24.571%	1	593	-20.455%
2026-08-18	1.7500	1.7500	1.7500	1.7500	+10.063%	10	594	-40.000%
2026-08-14	1.5900	1.5900	1.5900	1.5900	-6.471%	1	604	-33.962%
2026-08-13	1.6500	1.7500	1.6500	1.7000	-2.857%	15	606	-38.235%
2026-08-11	1.6000	1.7500	1.6000	1.7500	-4.372%	3	595	-40.000%
2026-08-10	1.9300	1.9300	1.8300	1.8300	-4.188%	3	594	-42.623%
2026-08-07	1.9100	1.9100	1.9100	1.9100	-17.316%	1	593	-45.026%
2026-08-06	2.3100	2.3100	2.3100	2.3100	+1.762%	1	592	-54.545%
2026-08-05	2.4200	2.4200	2.0300	2.2700	-23.051%	11	595	-53.744%
2026-08-04	2.9500	2.9500	2.9500	2.9500	-10.334%	1	595	-64.407%
2026-08-03	3.2900	3.2900	3.2900	3.2900	-6.000%	1	595	-68.085%
2026-07-31	3.6400	3.6600	3.4100	3.5000	+14.754%	35	594	-70.000%
2026-07-30	3.2000	3.2000	3.0500	3.0500	-19.737%	8	578	-65.574%
2026-07-29	3.7000	3.9000	3.7000	3.8000	+5.556%	20	572	-72.368%
2026-07-28	3.6000	3.6000	3.6000	3.6000	+10.769%	1	570	-70.833%
2026-07-27	3.2600	3.5000	3.2500	3.2500	-5.797%	22	570	-67.692%
2026-07-24	3.6000	3.6000	3.4500	3.4500	-6.250%	4	590	-69.565%
2026-07-23	3.7000	3.7500	3.5000	3.6800	+15.000%	61	591	-71.467%
2026-07-22	3.2000	3.2000	3.2000	3.2000	-10.364%	1	584	-67.188%
2026-07-21	3.7500	4.0000	3.5700	3.5700	-11.852%	7	585	-70.588%
2026-07-20	4.0000	4.2000	4.0000	4.0500	+1.250%	43	585	-74.074%
2026-07-17	4.4500	4.5100	4.0000	4.0000	-10.112%	15	583	-73.750%
2026-07-16	4.2000	4.5000	4.2000	4.4500	+11.529%	11	582	-76.404%
2026-07-15	3.9000	4.1000	3.9000	3.9900	+10.833%	8	575	-73.684%
2026-07-14	3.5900	3.8000	3.5900	3.6000	-16.279%	3	575	-70.833%
2026-07-13	4.3000	4.4000	4.2000	4.3000	+25.000%	116	574	-75.581%
2026-07-09	3.4400	3.4400	3.4400	3.4400	-11.795%	1	561	-69.477%
2026-07-08	3.9000	3.9000	3.9000	3.9000	+24.601%	1	560	-73.077%
2026-07-06	3.2000	3.2000	3.0000	3.1300	-12.325%	7	559	-66.454%
2026-07-02	3.3800	3.5700	3.3000	3.5700	-6.053%	15	555	-70.588%
2026-07-01	3.9500	4.0000	3.6000	3.8000	-9.524%	22	555	-72.368%
2026-06-30	4.2000	4.2000	3.9500	4.2000	-2.326%	190	555	-75.000%
2026-06-29	4.1000	4.3000	4.1000	4.3000	+13.158%	23	596	-75.581%
2026-06-26	4.1000	4.1000	3.7500	3.8000	-15.556%	5	593	-72.368%
2026-06-25	4.5000	4.5000	4.5000	4.5000	0.000%	1	595	-76.667%
2026-06-24	4.6000	4.6000	4.5000	4.5000	+26.761%	11	594	-76.667%
2026-06-23	3.5500	3.5500	3.5500	3.5500	+14.516%	2	605	-70.423%
2026-06-12	3.1000	3.1000	3.1000	3.1000	-27.907%	1	605	-66.129%
2026-06-11	4.3000	4.3000	4.3000	4.3000	+7.500%	2	605	-75.581%
2026-06-10	3.5000	4.0000	3.5000	4.0000	+56.863%	21	605	-73.750%
2026-06-08	2.5500	2.5500	2.5500	2.5500	-5.556%	1	604	-58.824%
2026-06-05	2.2300	2.7000	2.2300	2.7000	+25.581%	16	604	-61.111%
2026-05-27	2.1500	2.1500	2.1500	2.1500	+7.500%	2	599	-51.163%
2026-05-26	2.0000	2.0000	2.0000	2.0000	0.000%	1	598	-47.500%
2026-05-22	2.0000	2.0000	2.0000	2.0000	-4.762%	1	599	-47.500%
2026-05-19	2.1000	2.1000	2.1000	2.1000	-3.226%	1	599	-50.000%
2026-05-18	2.0700	2.3000	2.0700	2.1700	+0.930%	3	599	-51.613%
2026-05-15	2.1000	2.1700	2.1000	2.1500	+25.000%	3	599	-51.163%
2026-05-13	1.7200	1.7200	1.7200	1.7200	-1.714%	1	594	-38.953%
2026-05-12	1.7300	1.7500	1.7000	1.7500	+15.132%	3	597	-40.000%
2026-05-07	1.5200	1.5200	1.5200	1.5200	-29.954%	1	597	-30.921%
2026-05-04	2.0500	2.1700	2.0500	2.1700	+10.714%	5	597	-51.613%
2026-04-30	1.8500	1.9600	1.8500	1.9600	-10.909%	10	596	-46.429%
2026-04-29	2.2000	2.2000	2.2000	2.2000	+7.317%	9	587	-52.273%
2026-04-23	2.0500	2.0500	2.0500	2.0500	+1.485%	1	596	-48.780%
2026-04-16	2.0200	2.0200	2.0200	2.0200	-3.810%	1	595	-48.020%
2026-04-14	2.1000	2.1000	2.1000	2.1000	-32.907%	1	594	-50.000%
2026-04-06	3.2500	3.2500	3.1300	3.1300	+13.818%	11	595	-66.454%
2026-04-01	2.7500	2.7500	2.7500	2.7500	-29.487%	3	590	-61.818%
2026-03-30	3.5800	3.9000	3.5800	3.9000	+11.111%	15	593	-73.077%
2026-03-27	3.5100	3.5100	3.5100	3.5100	-2.500%	1	592	-70.085%
2026-03-25	3.6000	3.6000	3.6000	3.6000	+13.565%	2	593	-70.833%
2026-03-23	3.2300	3.2300	3.0200	3.1700	+19.623%	110	593	-66.877%
2026-03-20	3.0000	3.0000	2.6500	2.6500	-1.852%	11	505	-60.377%
2026-03-19	2.0000	2.7000	2.0000	2.7000	+126.891%	5	515	-61.111%
2026-03-16	1.1900	1.1900	1.1900	1.1900	-11.852%	1	516	-11.765%
2026-02-26	1.3500	1.3500	1.3500	1.3500	-6.897%	4	516	-22.222%
2026-02-24	1.6000	1.6000	1.4500	1.4500	-22.872%	7	520	-27.586%
2026-02-20	1.8800	1.8800	1.8800	1.8800	+17.500%	2	521	-44.149%
2026-02-17	1.6000	1.6000	1.6000	1.6000	+14.286%	1	521	-34.375%
2026-02-13	1.4000	1.4000	1.4000	1.4000	-6.667%	1	522	-25.000%
2026-02-10	1.8000	1.8000	1.4000	1.5000	-26.829%	103	523	-30.000%
2026-02-06	2.0500	2.0500	2.0500	2.0500	-1.442%	2	521	-48.780%
2026-02-05	2.3000	2.3000	1.6800	2.0800	-0.952%	19	523	-49.519%
2026-02-03	2.1000	2.1000	2.1000	2.1000	-25.267%	2	508	-50.000%
2026-02-02	2.8300	3.6700	2.8100	2.8100	+22.174%	10	508	-62.633%
2026-01-30	2.1000	3.0100	2.1000	2.3000	+109.091%	4	502	-54.348%
2026-01-27	1.1000	1.1000	1.1000	1.1000	-40.541%	1	501	-4.545%
2026-01-23	1.8500	1.8500	1.8500	1.8500	+42.308%	1	502	-43.243%
2026-01-22	1.2500	1.3000	1.2500	1.3000	-43.478%	20	502	-19.231%
2026-01-21	2.3000	2.3000	2.3000	2.3000	+64.286%	20	505	-54.348%
2026-01-20	1.5000	1.5000	1.4000	1.4000	-24.324%	11	505	-25.000%
2026-01-14	1.8500	1.8500	1.8500	1.8500	-2.632%	1	495	-43.243%
2026-01-13	1.9000	1.9000	1.9000	1.9000	-18.455%	1	496	-44.737%
2026-01-12	2.2000	2.3300	2.0500	2.3300	-6.800%	261	497	-54.936%
2026-01-09	2.5000	2.5000	2.4400	2.5000	0.000%	3	243	-58.000%
2026-01-08	2.5000	2.5000	2.5000	2.5000	-7.407%	50	242	-58.000%
2026-01-07	2.5100	2.7000	2.5100	2.7000	-5.263%	70	192	-61.111%
2026-01-02	2.8500	2.8500	2.8500	2.8500	-3.390%	10	122	-63.158%
2025-12-30	2.9500	2.9500	2.9500	2.9500	-1.667%	2	122	-64.407%
2025-12-29	3.1000	3.1000	3.0000	3.0000	+25.000%	4	122	-65.000%
2025-12-26	2.4000	2.4000	2.4000	2.4000	-4.000%	1	122	-56.250%
2025-12-24	2.5000	2.5000	2.5000	2.5000	-22.840%	1	122	-58.000%
2025-12-17	3.2400	3.2400	3.2400	3.2400	+19.118%	2	122	-67.593%
2025-12-16	3.1000	3.1000	2.7200	2.7200	-13.924%	4	124	-61.397%
2025-12-15	3.2000	3.2000	3.1600	3.1600	+11.268%	2	120	-66.772%
2025-12-12	2.7100	3.2600	2.7100	2.8400	-35.455%	7	120	-63.028%
2025-11-21	4.4000	4.4000	4.4000	4.4000	+0.228%	1	113	-76.136%
2025-11-10	4.3900	4.3900	4.3900	4.3900	-12.200%	9	112	-76.082%
2025-11-07	5.0000	5.0000	5.0000	5.0000	-2.344%	1	112	-79.000%
2025-11-06	5.1200	5.1200	5.1200	5.1200	-18.730%	1	112	-79.492%
2025-10-29	6.3000	6.3000	6.3000	6.3000	+26.000%	5	114	-83.333%
2025-10-27	4.4900	5.2500	4.4900	5.0000	+6.610%	5	111	-79.000%
2025-10-24	4.1900	4.6900	4.1900	4.6900	-8.039%	3	111	-77.612%
2025-10-22	5.1000	5.1000	5.1000	5.1000	+34.211%	1	110	-79.412%
2025-10-20	3.8000	3.8000	3.8000	3.8000	-13.636%	50	111	-72.368%
2025-10-17	4.4000	4.4000	4.4000	4.4000	+20.548%	1	111	-76.136%
2025-10-16	3.6500	3.6500	3.6500	3.6500	-5.195%	1	111	-71.233%
2025-10-15	3.8000	3.8500	3.8000	3.8500	-21.107%	2	113	-72.727%
2025-10-10	5.0000	5.0000	4.8800	4.8800	+11.162%	2	111	-78.484%
2025-10-09	4.6000	4.6000	4.3900	4.3900	+2.331%	56	109	-76.082%
2025-10-08	4.2900	4.2900	4.2900	4.2900	-8.137%	1	109	-75.524%
2025-10-07	4.6700	4.6700	4.6700	4.6700	-18.070%	5	105	-77.516%
2025-10-02	5.7000	5.7000	5.7000	5.7000	+1.604%	3	105	-81.579%
2025-10-01	5.6100	5.6100	5.6100	5.6100	-20.651%	1	105	-81.283%
2025-09-26	6.4700	7.0900	6.3000	7.0700	-8.182%	6	104	-85.149%
2025-09-15	7.7000	7.7000	7.7000	7.7000	-6.098%	1	104	-86.364%
2025-09-08	8.2000	8.2000	8.2000	8.2000	-34.400%	100	104	-87.195%
2025-06-26	12.5000	12.5000	12.5000	12.5000	-13.194%	1	4	-91.600%
2025-05-02	14.0000	14.4100	14.0000	14.4000	+6.984%	12	4	-92.708%
2025-04-25	13.4700	13.4700	13.4600	13.4600	-23.826%	12	9	-92.199%
2025-03-19	17.6700	17.6700	17.6700	17.6700	-9.385%	1	3	-94.058%
2025-02-24	19.5000	19.5000	19.5000	19.5000	-18.750%	3	3	-94.615%
2025-01-15	24.0000	24.0000	24.0000	24.0000	0.000%	1	0	-95.625%