IAU270115P00077000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 2.2500 | 2.2900 | 2.2500 | 2.2900 | -16.117% | 30 | 655 | 0.000% |
| 2026-10-08 | 2.6000 | 2.7300 | 2.6000 | 2.7300 | -9.901% | 30 | 664 | -16.117% |
| 2026-10-07 | 3.0000 | 3.0400 | 2.9000 | 3.0300 | +21.687% | 63 | 641 | -24.422% |
| 2026-10-06 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -12.014% | 1 | 640 | -8.032% |
| 2026-10-02 | 2.8000 | 2.8300 | 2.8000 | 2.8300 | +1.071% | 7 | 640 | -19.081% |
| 2026-09-29 | 2.6900 | 2.8000 | 2.6900 | 2.8000 | -5.085% | 104 | 581 | -18.214% |
| 2026-09-28 | 2.7000 | 3.1100 | 2.7000 | 2.9500 | +40.476% | 216 | 429 | -22.373% |
| 2026-09-24 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | +5.000% | 156 | 298 | +9.048% |
| 2026-09-23 | 1.9200 | 2.0000 | 1.9200 | 2.0000 | +11.732% | 5 | 293 | +14.500% |
| 2026-09-22 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -10.500% | 1 | 293 | +27.933% |
| 2026-09-17 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 111 | 247 | +14.500% |
| 2026-09-16 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -14.894% | 1 | 248 | +14.500% |
| 2026-09-14 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +17.500% | 11 | 249 | -2.553% |
| 2026-09-11 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +8.108% | 11 | 238 | +14.500% |
| 2026-08-28 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +40.152% | 3 | 238 | +23.784% |
| 2026-08-24 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -28.649% | 1 | 238 | +73.485% |
| 2026-08-20 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -2.632% | 2 | 240 | +23.784% |
| 2026-08-17 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -9.091% | 2 | 238 | +20.526% |
| 2026-08-12 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -10.300% | 1 | 237 | +9.569% |
| 2026-08-10 | 2.5500 | 2.5500 | 2.3300 | 2.3300 | -6.800% | 2 | 238 | -1.717% |
| 2026-08-07 | 2.4800 | 2.5000 | 2.4800 | 2.5000 | -16.667% | 2 | 239 | -8.400% |
| 2026-08-06 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -5.956% | 1 | 238 | -23.667% |
| 2026-08-05 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -19.241% | 16 | 238 | -28.213% |
| 2026-08-04 | 3.9000 | 4.0000 | 3.9000 | 3.9500 | -9.195% | 12 | 240 | -42.025% |
| 2026-08-03 | 4.4000 | 4.4500 | 4.3500 | 4.3500 | -1.136% | 18 | 238 | -47.356% |
| 2026-07-31 | 4.4100 | 4.7000 | 4.4000 | 4.4000 | +12.821% | 5 | 237 | -47.955% |
| 2026-07-30 | 4.0000 | 4.1000 | 3.9000 | 3.9000 | -10.550% | 9 | 235 | -41.282% |
| 2026-07-29 | 4.7600 | 4.7600 | 4.2000 | 4.3600 | -5.217% | 8 | 235 | -47.477% |
| 2026-07-28 | 4.6000 | 4.6500 | 4.4500 | 4.6000 | +9.264% | 187 | 144 | -50.217% |
| 2026-07-27 | 4.2000 | 4.2500 | 4.2000 | 4.2100 | -0.941% | 11 | 138 | -45.606% |
| 2026-07-24 | 4.5000 | 4.5000 | 4.2500 | 4.2500 | +10.966% | 18 | 133 | -46.118% |
| 2026-07-22 | 3.9000 | 3.9000 | 3.6500 | 3.8300 | -12.955% | 13 | 133 | -40.209% |
| 2026-07-21 | 4.7000 | 4.7000 | 4.4000 | 4.4000 | -12.871% | 35 | 132 | -47.955% |
| 2026-07-20 | 5.0000 | 5.1100 | 4.9000 | 5.0500 | +1.000% | 131 | 105 | -54.653% |
| 2026-07-17 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -7.407% | 2 | 107 | -54.200% |
| 2026-07-16 | 5.3000 | 5.4000 | 5.2000 | 5.4000 | +14.894% | 14 | 101 | -57.593% |
| 2026-07-15 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -11.321% | 4 | 101 | -51.277% |
| 2026-07-13 | 4.8000 | 5.3000 | 4.8000 | 5.3000 | +21.839% | 7 | 96 | -56.792% |
| 2026-07-10 | 4.5000 | 4.5000 | 4.3500 | 4.3500 | +6.098% | 2 | 95 | -47.356% |
| 2026-07-09 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | -12.766% | 6 | 95 | -44.146% |
| 2026-07-08 | 4.9000 | 4.9000 | 4.7000 | 4.7000 | +9.813% | 4 | 95 | -51.277% |
| 2026-07-07 | 3.7200 | 4.3000 | 3.7200 | 4.2800 | +12.632% | 8 | 89 | -46.495% |
| 2026-07-06 | 4.0500 | 4.0500 | 3.8000 | 3.8000 | -11.628% | 10 | 89 | -39.737% |
| 2026-07-02 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -18.406% | 2 | 89 | -46.744% |
| 2026-06-29 | 5.4000 | 5.4000 | 5.1000 | 5.2700 | +8.884% | 39 | 60 | -56.546% |
| 2026-06-26 | 4.8000 | 4.8500 | 4.6500 | 4.8400 | -8.679% | 24 | 56 | -52.686% |
| 2026-06-25 | 5.3800 | 5.3800 | 5.3000 | 5.3000 | -0.935% | 6 | 51 | -56.792% |
| 2026-06-24 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +38.961% | 1 | 53 | -57.196% |
| 2026-06-22 | 3.6800 | 3.9500 | 3.6800 | 3.8500 | +11.594% | 10 | 52 | -40.519% |
| 2026-06-18 | 3.5000 | 3.5500 | 3.2500 | 3.4500 | -32.353% | 22 | 51 | -33.623% |
| 2026-06-11 | 4.9200 | 5.1000 | 4.9200 | 5.1000 | +4.294% | 21 | 31 | -55.098% |
| 2026-06-10 | 4.5700 | 4.8900 | 4.5000 | 4.8900 | +48.182% | 14 | 24 | -53.170% |
| 2026-06-05 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +39.831% | 1 | 24 | -30.606% |
| 2026-05-12 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -12.915% | 1 | 24 | -2.966% |
| 2026-04-13 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -30.513% | 1 | 24 | -15.498% |
| 2026-04-07 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -2.500% | 1 | 24 | -41.282% |
| 2026-03-25 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +131.214% | 1 | 23 | -42.750% |
| 2026-02-27 | 2.1700 | 2.1700 | 1.7300 | 1.7300 | -19.159% | 2 | 23 | +32.370% |
| 2026-02-24 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -2.727% | 2 | 23 | +7.009% |
| 2026-02-17 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +22.222% | 2 | 25 | +4.091% |
| 2026-02-11 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -47.826% | 1 | 25 | +27.222% |
| 2026-02-02 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +91.667% | 1 | 25 | -33.623% |
| 2026-01-22 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +14.650% | 1 | 24 | +27.222% |
| 2026-01-20 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -58.021% | 6 | 23 | +45.860% |
| 2025-12-29 | 2.5000 | 3.7400 | 2.5000 | 3.7400 | +18.354% | 2 | 25 | -38.770% |
| 2025-12-23 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | +3.947% | 5 | 25 | -27.532% |
| 2025-12-22 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -20.000% | 1 | 20 | -24.671% |
| 2025-12-15 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +1.333% | 1 | 19 | -39.737% |
| 2025-12-12 | 3.9200 | 3.9200 | 3.5000 | 3.7500 | -42.308% | 4 | 20 | -38.933% |
| 2025-12-08 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +54.394% | 1 | 18 | -64.769% |
| 2025-12-01 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -24.821% | 1 | 18 | -45.606% |
| 2025-11-24 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 0.000% | 1 | 19 | -59.107% |
| 2025-11-20 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -6.667% | 1 | 18 | -59.107% |
| 2025-11-17 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +0.503% | 14 | 18 | -61.833% |
| 2025-11-04 | 5.9600 | 6.0200 | 5.9600 | 5.9700 | +4.921% | 10 | 4 | -61.642% |
| 2025-10-22 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | -5.167% | 10 | 14 | -59.754% |
| 2025-10-21 | 4.8400 | 6.0000 | 4.8400 | 6.0000 | +9.489% | 2 | 4 | -61.833% |
| 2025-10-13 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | +9.600% | 1 | 3 | -58.212% |
| 2025-10-08 | 5.5000 | 5.5000 | 5.0000 | 5.0000 | -47.090% | 2 | 2 | -54.200% |
| 2025-09-19 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | 0.000% | 1 | 1 | -75.767% |