Dark

IAU20270115P80
IAU Jan 15 2027 80.00 Put (IAU270115P00080000)
option OPRA

EOD

Aug 27, 2026

2.22-3.057%(-0.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	2.2200	2.2200	2.2200	2.2200	-3.057%	2	3,409	0.000%
2026-08-26	2.2500	2.2900	2.2500	2.2900	+9.048%	3	3,409	-3.057%
2026-08-25	2.1000	2.1000	2.1000	2.1000	0.000%	1	3,410	+5.714%
2026-08-24	2.1500	2.1500	1.9900	2.1000	-10.638%	514	3,410	+5.714%
2026-08-21	2.1700	2.3500	2.0000	2.3500	-11.321%	7	2,906	-5.532%
2026-08-20	2.5000	2.6500	2.5000	2.6500	+1.923%	13	2,900	-16.226%
2026-08-19	2.4500	2.6100	2.4500	2.6000	-23.754%	2,508	3,195	-14.615%
2026-08-18	3.4100	3.4100	3.4100	3.4100	+19.649%	2	822	-34.897%
2026-08-17	2.8500	2.8500	2.8500	2.8500	-9.810%	1	822	-22.105%
2026-08-14	3.1000	3.2000	3.1000	3.1600	-4.242%	8	822	-29.747%
2026-08-13	3.1600	3.3200	3.0800	3.3000	+5.431%	10	822	-32.727%
2026-08-12	3.0000	3.2000	3.0000	3.1300	-4.863%	33	820	-29.073%
2026-08-11	3.2900	3.2900	3.2900	3.2900	-2.663%	2	816	-32.523%
2026-08-10	3.5500	3.7400	3.3800	3.3800	-6.111%	17	814	-34.320%
2026-08-07	3.8000	3.8000	3.6000	3.6000	-15.294%	21	802	-38.333%
2026-08-06	4.1000	4.3500	4.0800	4.2500	+1.190%	11	792	-47.765%
2026-08-05	4.5700	4.5700	4.2000	4.2000	-23.636%	27	786	-47.143%
2026-08-04	5.5500	5.6500	5.4000	5.5000	-11.290%	20	769	-59.636%
2026-08-03	6.2500	6.3000	6.1000	6.2000	+3.333%	16	765	-64.194%
2026-07-31	6.1000	6.5000	6.0000	6.0000	+9.091%	18	762	-63.000%
2026-07-30	5.4300	5.5000	5.4300	5.5000	-7.563%	12	760	-59.636%
2026-07-29	6.7000	6.7000	5.9500	5.9500	-4.800%	11	750	-62.689%
2026-07-28	6.4000	6.4000	6.2500	6.2500	+8.696%	18	754	-64.480%
2026-07-27	5.9000	5.9100	5.7200	5.7500	-4.959%	19	752	-61.391%
2026-07-24	6.1500	6.1500	5.9000	6.0500	-3.200%	59	752	-63.306%
2026-07-23	6.2000	6.3000	6.0000	6.2500	+18.147%	60	736	-64.480%
2026-07-22	5.4000	5.4000	5.1000	5.2900	-9.573%	22	730	-58.034%
2026-07-21	6.3000	6.3000	5.8500	5.8500	-16.189%	53	721	-62.051%
2026-07-17	7.2500	7.2500	6.9800	6.9800	-0.286%	6	714	-68.195%
2026-07-16	7.0000	7.2500	6.9000	7.0000	+12.000%	18	709	-68.286%
2026-07-15	6.2500	6.2500	6.2500	6.2500	-10.072%	4	708	-64.480%
2026-07-13	6.4000	7.1000	6.4000	6.9500	+21.930%	31	708	-68.058%
2026-07-10	6.0500	6.0500	5.7000	5.7000	+1.786%	64	702	-61.053%
2026-07-09	5.7000	5.7000	5.5000	5.6000	-13.043%	8	699	-60.357%
2026-07-08	6.1500	6.4400	6.1500	6.4400	+21.281%	5	698	-65.528%
2026-07-06	5.4500	5.4500	5.2500	5.3100	-5.179%	16	693	-58.192%
2026-07-02	5.7800	5.7800	5.6000	5.6000	-11.111%	5	696	-60.357%
2026-07-01	6.2500	6.4000	5.8000	6.3000	-5.970%	28	696	-64.762%
2026-06-30	6.9000	6.9000	6.4000	6.7000	-3.597%	205	690	-66.866%
2026-06-29	6.7000	7.1000	6.6000	6.9500	+11.200%	113	640	-68.058%
2026-06-26	6.5500	6.5500	6.2500	6.2500	-11.348%	4	611	-64.480%
2026-06-25	7.0500	7.0500	7.0500	7.0500	-6.623%	1	612	-68.511%
2026-06-24	7.0000	7.6000	6.8000	7.5500	+30.172%	121	611	-70.596%
2026-06-23	6.0000	6.0000	5.6000	5.8000	+10.476%	225	605	-61.724%
2026-06-22	5.1000	5.4000	5.1000	5.2500	+7.143%	427	524	-57.714%
2026-06-18	4.7000	5.0000	4.5000	4.9000	0.000%	30	293	-54.694%
2026-06-17	4.1000	5.1000	4.0000	4.9000	+22.500%	43	293	-54.694%
2026-06-16	4.0000	4.2000	4.0000	4.0000	-2.439%	22	293	-44.500%
2026-06-15	4.2000	4.2000	4.0000	4.1000	-20.388%	7	294	-45.854%
2026-06-12	5.4000	5.7000	5.1500	5.1500	-21.374%	41	292	-56.893%
2026-06-11	6.6500	6.9000	6.4000	6.5500	+1.393%	128	291	-66.107%
2026-06-10	5.9000	6.4600	5.5500	6.4600	+36.000%	104	264	-65.635%
2026-06-09	4.1100	5.1000	4.0500	4.7500	+9.447%	66	251	-53.263%
2026-06-08	4.3400	4.3400	4.3400	4.3400	-3.556%	3	240	-48.848%
2026-06-05	3.7000	4.5000	3.7000	4.5000	+36.364%	243	240	-50.667%
2026-06-04	3.2500	3.4600	3.1000	3.3000	-4.348%	191	216	-32.727%
2026-06-03	3.6000	3.6000	3.4000	3.4500	+7.143%	12	210	-35.652%
2026-06-02	3.2200	3.2200	3.2200	3.2200	+2.222%	1	211	-31.056%
2026-05-29	3.3000	3.3100	3.0500	3.1500	-16.000%	6	211	-29.524%
2026-05-27	4.0000	4.0000	3.7500	3.7500	+7.143%	2	211	-40.800%
2026-05-26	3.6000	3.6000	3.5000	3.5000	+4.478%	9	210	-36.571%
2026-05-18	3.4000	3.4000	3.3500	3.3500	-3.736%	3	202	-33.731%
2026-05-15	3.4000	3.4900	3.4000	3.4800	+20.000%	4	203	-36.207%
2026-05-13	2.9000	2.9000	2.9000	2.9000	-1.695%	1	199	-23.448%
2026-05-12	3.0000	3.1000	2.9000	2.9500	+7.273%	12	198	-24.746%
2026-05-08	2.7500	2.7500	2.7500	2.7500	-1.786%	1	198	-19.273%
2026-05-06	2.8800	2.8800	2.8000	2.8000	-20.000%	76	204	-20.714%
2026-05-05	3.5000	3.5000	3.5000	3.5000	+11.111%	1	211	-36.571%
2026-04-22	3.1500	3.1500	3.1500	3.1500	+5.000%	5	211	-29.524%
2026-04-20	3.0000	3.0000	3.0000	3.0000	+11.111%	1	206	-26.000%
2026-04-17	2.7000	2.7000	2.7000	2.7000	-19.403%	1	206	-17.778%
2026-04-15	3.3500	3.3500	3.3500	3.3500	+8.065%	1	207	-33.731%
2026-04-14	3.1000	3.1000	3.1000	3.1000	-15.301%	1	207	-28.387%
2026-04-13	3.6600	3.6600	3.6600	3.6600	+4.571%	1	208	-39.344%
2026-04-10	3.5000	3.5100	3.5000	3.5000	-23.913%	5	208	-36.571%
2026-04-07	4.6000	4.6000	4.6000	4.6000	-4.167%	1	208	-51.739%
2026-04-06	4.8000	4.8000	4.8000	4.8000	-0.826%	1	209	-53.750%
2026-04-02	5.0000	5.0000	4.8400	4.8400	+2.979%	2	208	-54.132%
2026-04-01	4.7000	4.7000	4.7000	4.7000	-16.221%	1	208	-52.766%
2026-03-27	6.1700	6.1700	5.6100	5.6100	+10.870%	21	207	-60.428%
2026-03-25	5.0600	5.0600	5.0600	5.0600	-17.049%	3	207	-56.126%
2026-03-24	6.0000	6.2000	5.7000	6.1000	+3.041%	103	207	-63.607%
2026-03-23	5.4000	5.9200	5.4000	5.9200	+25.957%	3	267	-62.500%
2026-03-20	3.8400	4.7000	3.8400	4.7000	+17.500%	5	268	-52.766%
2026-03-19	4.1700	4.3500	4.0000	4.0000	+84.332%	9	266	-44.500%
2026-03-17	2.1700	2.1700	2.1700	2.1700	-10.700%	1	262	+2.304%
2026-03-09	2.4200	2.4300	2.4200	2.4300	+8.000%	6	262	-8.642%
2026-03-06	2.5600	2.5600	2.2500	2.2500	-4.255%	4	268	-1.333%
2026-02-25	2.3500	2.3500	2.3500	2.3500	+2.174%	1	267	-5.532%
2026-02-24	2.5300	2.5400	2.3000	2.3000	-6.883%	21	267	-3.478%
2026-02-23	2.4700	2.4700	2.4700	2.4700	-3.516%	1	267	-10.121%
2026-02-18	2.5600	2.5600	2.5600	2.5600	-4.478%	1	268	-13.281%
2026-02-17	2.6800	2.6800	2.6800	2.6800	+21.818%	1	267	-17.164%
2026-02-13	2.7500	2.7500	2.2000	2.2000	-14.397%	79	191	+0.909%
2026-02-12	2.5700	2.5700	2.5700	2.5700	+7.531%	2	191	-13.619%
2026-02-10	2.3900	2.3900	2.3900	2.3900	-1.646%	100	191	-7.113%
2026-02-09	2.4300	2.4300	2.4300	2.4300	-19.000%	2	104	-8.642%
2026-02-03	3.0000	3.0000	3.0000	3.0000	-34.783%	2	102	-26.000%
2026-02-02	4.3000	4.6000	4.3000	4.6000	+13.580%	9	102	-51.739%
2026-01-30	3.0000	4.0500	3.0000	4.0500	+65.306%	26	96	-45.185%
2026-01-29	2.1800	2.8400	2.1800	2.4500	+22.500%	26	116	-9.388%
2026-01-28	1.0000	2.0000	1.0000	2.0000	0.000%	17	95	+11.000%
2026-01-27	2.0000	2.0000	2.0000	2.0000	+5.820%	2	90	+11.000%
2026-01-26	1.9000	1.9000	1.8900	1.8900	-16.000%	3	88	+17.460%
2026-01-23	2.2500	2.2500	2.2500	2.2500	-8.163%	1	88	-1.333%
2026-01-21	3.2000	3.2000	2.4500	2.4500	-15.517%	13	88	-9.388%
2026-01-20	3.4000	3.4000	2.9000	2.9000	-20.110%	5	75	-23.448%
2026-01-15	3.6300	3.6300	3.6300	3.6300	+14.151%	60	73	-38.843%
2026-01-14	3.1800	3.1800	3.1800	3.1800	+13.571%	2	15	-30.189%
2026-01-13	2.8000	2.8000	2.8000	2.8000	-21.127%	1	14	-20.714%
2026-01-12	3.5500	3.5500	3.5500	3.5500	-8.974%	1	14	-37.465%
2026-01-09	3.9000	3.9000	3.9000	3.9000	-22.000%	1	13	-43.077%
2025-12-31	5.0000	5.0000	5.0000	5.0000	+12.867%	1	12	-55.600%
2025-12-29	4.4300	4.4300	4.4300	4.4300	+13.010%	1	12	-49.887%
2025-12-23	4.3000	4.3000	3.9200	3.9200	-19.175%	2	12	-43.367%
2025-12-15	5.2200	5.2200	4.8500	4.8500	-3.000%	3	12	-54.227%
2025-12-12	5.0000	5.0000	5.0000	5.0000	-33.775%	1	10	-55.600%
2025-11-21	7.5500	7.5500	7.5500	7.5500	+17.054%	1	9	-70.596%
2025-11-13	6.2200	6.4500	6.2200	6.4500	-4.018%	2	8	-65.581%
2025-11-12	6.7200	6.7200	6.7200	6.7200	-20.941%	1	8	-66.964%
2025-10-28	8.5000	8.5000	8.5000	8.5000	+19.718%	2	7	-73.882%
2025-10-21	7.1000	7.1000	7.1000	7.1000	+33.962%	1	9	-68.732%
2025-10-20	5.3000	5.3000	5.3000	5.3000	-7.018%	1	8	-58.113%
2025-10-17	5.7000	5.7000	5.7000	5.7000	+1.786%	3	7	-61.053%
2025-10-16	5.6200	5.6200	5.6000	5.6000	-8.943%	2	4	-60.357%
2025-10-15	6.1500	6.1500	6.1500	6.1500	-71.018%	2	2	-63.902%
2025-04-03	21.2200	21.2200	21.2200	21.2200	-7.739%	1	0	-89.538%
2025-03-25	23.0000	23.0000	23.0000	23.0000	0.000%	1	0	-90.348%