IAU270115P00080000
IAU Jan 15 2027 80.00 Put
optionOPRA
EODOct 13, 2026
3.96USD+2.857%(+0.11)100Vol3,690OI
IAU270115P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | +2.857% | 100 | 3,690 | 0.000% |
| 2026-10-12 | 3.7400 | 3.9000 | 3.7300 | 3.8500 | +2.122% | 102 | 3,644 | +2.857% |
| 2026-10-09 | 3.7000 | 3.7700 | 3.7000 | 3.7700 | -11.710% | 110 | 3,699 | +5.040% |
| 2026-10-08 | 4.3300 | 4.3400 | 4.2700 | 4.2700 | -9.534% | 103 | 3,601 | -7.260% |
| 2026-10-07 | 4.7800 | 4.7800 | 4.7200 | 4.7200 | +21.026% | 3 | 3,600 | -16.102% |
| 2026-10-06 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | -11.364% | 7 | 3,601 | +1.538% |
| 2026-10-05 | 4.2900 | 4.4000 | 4.2900 | 4.4000 | +3.529% | 6 | 3,597 | -10.000% |
| 2026-10-02 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | +3.659% | 2 | 3,597 | -6.824% |
| 2026-10-01 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -8.889% | 10 | 3,597 | -3.415% |
| 2026-09-30 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +7.914% | 4 | 3,601 | -12.000% |
| 2026-09-29 | 4.1000 | 4.3400 | 4.1000 | 4.1700 | -6.920% | 17 | 3,592 | -5.036% |
| 2026-09-28 | 4.0100 | 4.6300 | 4.0100 | 4.4800 | +48.837% | 14 | 3,584 | -11.607% |
| 2026-09-25 | 3.2000 | 3.2000 | 3.0100 | 3.0100 | -8.788% | 5 | 3,579 | +31.561% |
| 2026-09-24 | 3.2300 | 3.4000 | 3.2000 | 3.3000 | +5.431% | 54 | 3,556 | +20.000% |
| 2026-09-23 | 3.2000 | 3.2000 | 3.1000 | 3.1300 | +9.825% | 24 | 3,538 | +26.518% |
| 2026-09-22 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +7.547% | 8 | 3,530 | +38.947% |
| 2026-09-21 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +3.922% | 6 | 3,524 | +49.434% |
| 2026-09-18 | 2.6700 | 2.6700 | 2.5500 | 2.5500 | -17.742% | 7 | 3,523 | +55.294% |
| 2026-09-17 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -20.513% | 5 | 3,518 | +27.742% |
| 2026-09-16 | 3.2000 | 3.9000 | 3.1500 | 3.9000 | +5.405% | 7 | 3,511 | +1.538% |
| 2026-09-15 | 3.5000 | 3.7000 | 3.5000 | 3.7000 | +1.648% | 174 | 3,427 | +7.027% |
| 2026-09-14 | 3.9000 | 3.9000 | 3.6400 | 3.6400 | +17.419% | 14 | 3,421 | +8.791% |
| 2026-09-11 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -3.125% | 3 | 3,418 | +27.742% |
| 2026-09-10 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -3.030% | 6 | 3,417 | +23.750% |
| 2026-09-09 | 2.7400 | 3.3000 | 2.7400 | 3.3000 | +10.000% | 3 | 3,416 | +20.000% |
| 2026-09-08 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +4.530% | 1 | 3,415 | +32.000% |
| 2026-09-04 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +14.800% | 1 | 3,414 | +37.979% |
| 2026-09-03 | 2.4500 | 2.5000 | 2.4500 | 2.5000 | -26.036% | 6 | 3,415 | +58.400% |
| 2026-09-01 | 3.1000 | 3.4000 | 3.1000 | 3.3800 | +18.596% | 16 | 3,411 | +17.160% |
| 2026-08-31 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +6.343% | 10 | 3,411 | +38.947% |
| 2026-08-28 | 2.1000 | 2.6800 | 2.1000 | 2.6800 | +20.721% | 6 | 3,409 | +47.761% |
| 2026-08-27 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -3.057% | 2 | 3,409 | +78.378% |
| 2026-08-26 | 2.2500 | 2.2900 | 2.2500 | 2.2900 | +9.048% | 3 | 3,410 | +72.926% |
| 2026-08-25 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 0.000% | 1 | 3,410 | +88.571% |
| 2026-08-24 | 2.1500 | 2.1500 | 1.9900 | 2.1000 | -10.638% | 514 | 2,906 | +88.571% |
| 2026-08-21 | 2.1700 | 2.3500 | 2.0000 | 2.3500 | -11.321% | 7 | 2,900 | +68.511% |
| 2026-08-20 | 2.5000 | 2.6500 | 2.5000 | 2.6500 | +1.923% | 13 | 3,195 | +49.434% |
| 2026-08-19 | 2.4500 | 2.6100 | 2.4500 | 2.6000 | -23.754% | 2,508 | 822 | +52.308% |
| 2026-08-18 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | +19.649% | 2 | 822 | +16.129% |
| 2026-08-17 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -9.810% | 1 | 822 | +38.947% |
| 2026-08-14 | 3.1000 | 3.2000 | 3.1000 | 3.1600 | -4.242% | 8 | 822 | +25.316% |
| 2026-08-13 | 3.1600 | 3.3200 | 3.0800 | 3.3000 | +5.431% | 10 | 820 | +20.000% |
| 2026-08-12 | 3.0000 | 3.2000 | 3.0000 | 3.1300 | -4.863% | 33 | 816 | +26.518% |
| 2026-08-11 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | -2.663% | 2 | 814 | +20.365% |
| 2026-08-10 | 3.5500 | 3.7400 | 3.3800 | 3.3800 | -6.111% | 17 | 802 | +17.160% |
| 2026-08-07 | 3.8000 | 3.8000 | 3.6000 | 3.6000 | -15.294% | 21 | 792 | +10.000% |
| 2026-08-06 | 4.1000 | 4.3500 | 4.0800 | 4.2500 | +1.190% | 11 | 786 | -6.824% |
| 2026-08-05 | 4.5700 | 4.5700 | 4.2000 | 4.2000 | -23.636% | 27 | 769 | -5.714% |
| 2026-08-04 | 5.5500 | 5.6500 | 5.4000 | 5.5000 | -11.290% | 20 | 765 | -28.000% |
| 2026-08-03 | 6.2500 | 6.3000 | 6.1000 | 6.2000 | +3.333% | 16 | 762 | -36.129% |
| 2026-07-31 | 6.1000 | 6.5000 | 6.0000 | 6.0000 | +9.091% | 18 | 760 | -34.000% |
| 2026-07-30 | 5.4300 | 5.5000 | 5.4300 | 5.5000 | -7.563% | 12 | 750 | -28.000% |
| 2026-07-29 | 6.7000 | 6.7000 | 5.9500 | 5.9500 | -4.800% | 11 | 754 | -33.445% |
| 2026-07-28 | 6.4000 | 6.4000 | 6.2500 | 6.2500 | +8.696% | 18 | 752 | -36.640% |
| 2026-07-27 | 5.9000 | 5.9100 | 5.7200 | 5.7500 | -4.959% | 19 | 752 | -31.130% |
| 2026-07-24 | 6.1500 | 6.1500 | 5.9000 | 6.0500 | -3.200% | 59 | 736 | -34.545% |
| 2026-07-23 | 6.2000 | 6.3000 | 6.0000 | 6.2500 | +18.147% | 60 | 730 | -36.640% |
| 2026-07-22 | 5.4000 | 5.4000 | 5.1000 | 5.2900 | -9.573% | 22 | 721 | -25.142% |
| 2026-07-21 | 6.3000 | 6.3000 | 5.8500 | 5.8500 | -16.189% | 53 | 714 | -32.308% |
| 2026-07-17 | 7.2500 | 7.2500 | 6.9800 | 6.9800 | -0.286% | 6 | 709 | -43.266% |
| 2026-07-16 | 7.0000 | 7.2500 | 6.9000 | 7.0000 | +12.000% | 18 | 708 | -43.429% |
| 2026-07-15 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -10.072% | 4 | 708 | -36.640% |
| 2026-07-13 | 6.4000 | 7.1000 | 6.4000 | 6.9500 | +21.930% | 31 | 702 | -43.022% |
| 2026-07-10 | 6.0500 | 6.0500 | 5.7000 | 5.7000 | +1.786% | 64 | 699 | -30.526% |
| 2026-07-09 | 5.7000 | 5.7000 | 5.5000 | 5.6000 | -13.043% | 8 | 698 | -29.286% |
| 2026-07-08 | 6.1500 | 6.4400 | 6.1500 | 6.4400 | +21.281% | 5 | 693 | -38.509% |
| 2026-07-06 | 5.4500 | 5.4500 | 5.2500 | 5.3100 | -5.179% | 16 | 692 | -25.424% |
| 2026-07-02 | 5.7800 | 5.7800 | 5.6000 | 5.6000 | -11.111% | 5 | 696 | -29.286% |
| 2026-07-01 | 6.2500 | 6.4000 | 5.8000 | 6.3000 | -5.970% | 28 | 690 | -37.143% |
| 2026-06-30 | 6.9000 | 6.9000 | 6.4000 | 6.7000 | -3.597% | 205 | 640 | -40.896% |
| 2026-06-29 | 6.7000 | 7.1000 | 6.6000 | 6.9500 | +11.200% | 113 | 611 | -43.022% |
| 2026-06-26 | 6.5500 | 6.5500 | 6.2500 | 6.2500 | -11.348% | 4 | 612 | -36.640% |
| 2026-06-25 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -6.623% | 1 | 611 | -43.830% |
| 2026-06-24 | 7.0000 | 7.6000 | 6.8000 | 7.5500 | +30.172% | 121 | 605 | -47.550% |
| 2026-06-23 | 6.0000 | 6.0000 | 5.6000 | 5.8000 | +10.476% | 225 | 524 | -31.724% |
| 2026-06-22 | 5.1000 | 5.4000 | 5.1000 | 5.2500 | +7.143% | 427 | 297 | -24.571% |
| 2026-06-18 | 4.7000 | 5.0000 | 4.5000 | 4.9000 | 0.000% | 30 | 295 | -19.184% |
| 2026-06-17 | 4.1000 | 5.1000 | 4.0000 | 4.9000 | +22.500% | 43 | 293 | -19.184% |
| 2026-06-16 | 4.0000 | 4.2000 | 4.0000 | 4.0000 | -2.439% | 22 | 294 | -1.000% |
| 2026-06-15 | 4.2000 | 4.2000 | 4.0000 | 4.1000 | -20.388% | 7 | 292 | -3.415% |
| 2026-06-12 | 5.4000 | 5.7000 | 5.1500 | 5.1500 | -21.374% | 41 | 291 | -23.107% |
| 2026-06-11 | 6.6500 | 6.9000 | 6.4000 | 6.5500 | +1.393% | 128 | 264 | -39.542% |
| 2026-06-10 | 5.9000 | 6.4600 | 5.5500 | 6.4600 | +36.000% | 104 | 251 | -38.700% |
| 2026-06-09 | 4.1100 | 5.1000 | 4.0500 | 4.7500 | +9.447% | 66 | 240 | -16.632% |
| 2026-06-08 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -3.556% | 3 | 240 | -8.756% |
| 2026-06-05 | 3.7000 | 4.5000 | 3.7000 | 4.5000 | +36.364% | 243 | 216 | -12.000% |
| 2026-06-04 | 3.2500 | 3.4600 | 3.1000 | 3.3000 | -4.348% | 191 | 210 | +20.000% |
| 2026-06-03 | 3.6000 | 3.6000 | 3.4000 | 3.4500 | +7.143% | 12 | 211 | +14.783% |
| 2026-06-02 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +2.222% | 1 | 211 | +22.981% |
| 2026-05-29 | 3.3000 | 3.3100 | 3.0500 | 3.1500 | -16.000% | 6 | 211 | +25.714% |
| 2026-05-27 | 4.0000 | 4.0000 | 3.7500 | 3.7500 | +7.143% | 2 | 210 | +5.600% |
| 2026-05-26 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | +4.478% | 9 | 202 | +13.143% |
| 2026-05-18 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | -3.736% | 3 | 200 | +18.209% |
| 2026-05-15 | 3.4000 | 3.4900 | 3.4000 | 3.4800 | +20.000% | 4 | 199 | +13.793% |
| 2026-05-13 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -1.695% | 1 | 198 | +36.552% |
| 2026-05-12 | 3.0000 | 3.1000 | 2.9000 | 2.9500 | +7.273% | 12 | 198 | +34.237% |
| 2026-05-08 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -1.786% | 1 | 198 | +44.000% |
| 2026-05-06 | 2.8800 | 2.8800 | 2.8000 | 2.8000 | -20.000% | 76 | 211 | +41.429% |
| 2026-05-05 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +11.111% | 1 | 211 | +13.143% |
| 2026-04-22 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +5.000% | 5 | 206 | +25.714% |
| 2026-04-20 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +11.111% | 1 | 206 | +32.000% |
| 2026-04-17 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -19.403% | 1 | 206 | +46.667% |
| 2026-04-15 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +8.065% | 1 | 207 | +18.209% |
| 2026-04-14 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -15.301% | 1 | 207 | +27.742% |
| 2026-04-13 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | +4.571% | 1 | 208 | +8.197% |
| 2026-04-10 | 3.5000 | 3.5100 | 3.5000 | 3.5000 | -23.913% | 5 | 208 | +13.143% |
| 2026-04-07 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -4.167% | 1 | 208 | -13.913% |
| 2026-04-06 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -0.826% | 1 | 209 | -17.500% |
| 2026-04-02 | 5.0000 | 5.0000 | 4.8400 | 4.8400 | +2.979% | 2 | 208 | -18.182% |
| 2026-04-01 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -16.221% | 1 | 208 | -15.745% |
| 2026-03-27 | 6.1700 | 6.1700 | 5.6100 | 5.6100 | +10.870% | 21 | 207 | -29.412% |
| 2026-03-25 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -17.049% | 3 | 207 | -21.739% |
| 2026-03-24 | 6.0000 | 6.2000 | 5.7000 | 6.1000 | +3.041% | 103 | 207 | -35.082% |
| 2026-03-23 | 5.4000 | 5.9200 | 5.4000 | 5.9200 | +25.957% | 3 | 267 | -33.108% |
| 2026-03-20 | 3.8400 | 4.7000 | 3.8400 | 4.7000 | +17.500% | 5 | 268 | -15.745% |
| 2026-03-19 | 4.1700 | 4.3500 | 4.0000 | 4.0000 | +84.332% | 9 | 266 | -1.000% |
| 2026-03-17 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -10.700% | 1 | 262 | +82.488% |
| 2026-03-09 | 2.4200 | 2.4300 | 2.4200 | 2.4300 | +8.000% | 6 | 262 | +62.963% |
| 2026-03-06 | 2.5600 | 2.5600 | 2.2500 | 2.2500 | -4.255% | 4 | 268 | +76.000% |
| 2026-02-25 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +2.174% | 1 | 267 | +68.511% |
| 2026-02-24 | 2.5300 | 2.5400 | 2.3000 | 2.3000 | -6.883% | 21 | 267 | +72.174% |
| 2026-02-23 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -3.516% | 1 | 267 | +60.324% |
| 2026-02-18 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -4.478% | 1 | 268 | +54.688% |
| 2026-02-17 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +21.818% | 1 | 267 | +47.761% |
| 2026-02-13 | 2.7500 | 2.7500 | 2.2000 | 2.2000 | -14.397% | 79 | 191 | +80.000% |
| 2026-02-12 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +7.531% | 2 | 191 | +54.086% |
| 2026-02-10 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -1.646% | 100 | 191 | +65.690% |
| 2026-02-09 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -19.000% | 2 | 104 | +62.963% |
| 2026-02-03 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -34.783% | 2 | 102 | +32.000% |
| 2026-02-02 | 4.3000 | 4.6000 | 4.3000 | 4.6000 | +13.580% | 9 | 102 | -13.913% |
| 2026-01-30 | 3.0000 | 4.0500 | 3.0000 | 4.0500 | +65.306% | 26 | 96 | -2.222% |
| 2026-01-29 | 2.1800 | 2.8400 | 2.1800 | 2.4500 | +22.500% | 26 | 116 | +61.633% |
| 2026-01-28 | 1.0000 | 2.0000 | 1.0000 | 2.0000 | 0.000% | 17 | 95 | +98.000% |
| 2026-01-27 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +5.820% | 2 | 90 | +98.000% |
| 2026-01-26 | 1.9000 | 1.9000 | 1.8900 | 1.8900 | -16.000% | 3 | 88 | +109.524% |
| 2026-01-23 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -8.163% | 1 | 88 | +76.000% |
| 2026-01-21 | 3.2000 | 3.2000 | 2.4500 | 2.4500 | -15.517% | 13 | 88 | +61.633% |
| 2026-01-20 | 3.4000 | 3.4000 | 2.9000 | 2.9000 | -20.110% | 5 | 75 | +36.552% |
| 2026-01-15 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | +14.151% | 60 | 73 | +9.091% |
| 2026-01-14 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | +13.571% | 2 | 15 | +24.528% |
| 2026-01-13 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -21.127% | 1 | 14 | +41.429% |
| 2026-01-12 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -8.974% | 1 | 14 | +11.549% |
| 2026-01-09 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -22.000% | 1 | 13 | +1.538% |
| 2025-12-31 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +12.867% | 1 | 12 | -20.800% |
| 2025-12-29 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | +13.010% | 1 | 12 | -10.609% |
| 2025-12-23 | 4.3000 | 4.3000 | 3.9200 | 3.9200 | -19.175% | 2 | 12 | +1.020% |
| 2025-12-15 | 5.2200 | 5.2200 | 4.8500 | 4.8500 | -3.000% | 3 | 12 | -18.351% |
| 2025-12-12 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -33.775% | 1 | 10 | -20.800% |
| 2025-11-21 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +17.054% | 1 | 9 | -47.550% |
| 2025-11-13 | 6.2200 | 6.4500 | 6.2200 | 6.4500 | -4.018% | 2 | 8 | -38.605% |
| 2025-11-12 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | -20.941% | 1 | 8 | -41.071% |
| 2025-10-28 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +19.718% | 2 | 7 | -53.412% |
| 2025-10-21 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +33.962% | 1 | 9 | -44.225% |
| 2025-10-20 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -7.018% | 1 | 8 | -25.283% |
| 2025-10-17 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +1.786% | 3 | 7 | -30.526% |
| 2025-10-16 | 5.6200 | 5.6200 | 5.6000 | 5.6000 | -8.943% | 2 | 4 | -29.286% |
| 2025-10-15 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -71.018% | 2 | 2 | -35.610% |
| 2025-04-03 | 21.2200 | 21.2200 | 21.2200 | 21.2200 | -7.739% | 1 | 0 | -81.338% |
| 2025-03-25 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | 0.000% | 1 | 0 | -82.783% |