IAU270115P00082000
IAU Jan 15 2027 82.00 Put
optionOPRA
EODOct 13, 2026
5.20USD+5.906%(+0.29)8Vol3,037OI
IAU270115P00082000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 5.0000 | 5.2000 | 5.0000 | 5.2000 | +5.906% | 8 | 3,035 | 0.000% |
| 2026-10-09 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | -18.977% | 1 | 3,036 | +5.906% |
| 2026-10-07 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | +19.057% | 1 | 3,042 | -14.191% |
| 2026-10-06 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | -2.115% | 1 | 3,041 | +2.161% |
| 2026-10-05 | 5.1000 | 5.3000 | 5.1000 | 5.2000 | +21.212% | 20 | 3,042 | 0.000% |
| 2026-09-25 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | +10.000% | 1 | 3,042 | +21.212% |
| 2026-09-23 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +5.978% | 3 | 3,042 | +33.333% |
| 2026-09-21 | 3.7700 | 3.7700 | 3.6500 | 3.6800 | -5.155% | 4 | 3,038 | +41.304% |
| 2026-09-17 | 3.8000 | 3.8800 | 3.8000 | 3.8800 | -6.053% | 7 | 3,040 | +34.021% |
| 2026-09-16 | 4.0000 | 4.2300 | 4.0000 | 4.1300 | -12.128% | 23 | 3,037 | +25.908% |
| 2026-09-15 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +0.427% | 3 | 3,035 | +10.638% |
| 2026-09-14 | 4.6200 | 4.6800 | 4.6200 | 4.6800 | +16.129% | 4 | 3,035 | +11.111% |
| 2026-09-11 | 3.9800 | 4.1000 | 3.9600 | 4.0300 | -1.707% | 40 | 2,999 | +29.032% |
| 2026-09-10 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +17.143% | 1 | 2,999 | +26.829% |
| 2026-09-09 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -8.377% | 2 | 2,997 | +48.571% |
| 2026-09-08 | 3.6000 | 3.8400 | 3.6000 | 3.8200 | -5.446% | 4 | 2,996 | +36.126% |
| 2026-09-02 | 3.9000 | 4.0400 | 3.9000 | 4.0400 | -2.415% | 5 | 2,999 | +28.713% |
| 2026-09-01 | 3.9700 | 4.2000 | 3.9400 | 4.1400 | +18.286% | 7 | 2,998 | +25.604% |
| 2026-08-31 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +2.339% | 15 | 2,983 | +48.571% |
| 2026-08-28 | 3.2800 | 3.4200 | 3.2800 | 3.4200 | +17.931% | 9 | 2,976 | +52.047% |
| 2026-08-27 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +2.473% | 1 | 2,977 | +79.310% |
| 2026-08-26 | 2.7000 | 2.9000 | 2.7000 | 2.8300 | +6.792% | 7 | 2,972 | +83.746% |
| 2026-08-25 | 2.7500 | 2.7500 | 2.6300 | 2.6500 | -3.285% | 612 | 2,361 | +96.226% |
| 2026-08-24 | 2.5000 | 2.7700 | 2.5000 | 2.7400 | -2.143% | 2,200 | 165 | +89.781% |
| 2026-08-21 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -6.667% | 1 | 165 | +85.714% |
| 2026-08-19 | 3.3000 | 3.3000 | 3.0000 | 3.0000 | -25.926% | 2 | 165 | +73.333% |
| 2026-08-13 | 4.2000 | 4.2000 | 4.0500 | 4.0500 | +2.532% | 9 | 166 | +28.395% |
| 2026-08-12 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -2.709% | 1 | 166 | +31.646% |
| 2026-08-11 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -5.581% | 1 | 165 | +28.079% |
| 2026-08-10 | 4.5900 | 4.7200 | 4.2000 | 4.3000 | -5.702% | 33 | 133 | +20.930% |
| 2026-08-07 | 4.7200 | 4.7200 | 4.5000 | 4.5600 | -13.962% | 11 | 131 | +14.035% |
| 2026-08-06 | 5.3000 | 5.4000 | 5.1000 | 5.3000 | -0.935% | 6 | 131 | -1.887% |
| 2026-08-05 | 5.3800 | 5.3800 | 5.3000 | 5.3500 | -21.898% | 3 | 129 | -2.804% |
| 2026-08-04 | 7.0000 | 7.0000 | 6.7500 | 6.8500 | -7.682% | 14 | 128 | -24.088% |
| 2026-08-03 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | -1.067% | 1 | 128 | -29.919% |
| 2026-07-31 | 7.5200 | 7.7000 | 7.5000 | 7.5000 | -0.662% | 10 | 129 | -30.667% |
| 2026-07-28 | 7.6600 | 7.9000 | 7.5500 | 7.5500 | +7.092% | 24 | 128 | -31.126% |
| 2026-07-27 | 6.9900 | 7.2000 | 6.9900 | 7.0500 | -1.399% | 7 | 126 | -26.241% |
| 2026-07-24 | 7.3000 | 7.3000 | 7.1500 | 7.1500 | -4.667% | 4 | 126 | -27.273% |
| 2026-07-23 | 7.4500 | 7.7000 | 7.4500 | 7.5000 | +18.110% | 16 | 122 | -30.667% |
| 2026-07-22 | 6.5000 | 6.5000 | 6.3500 | 6.3500 | -13.014% | 2 | 121 | -18.110% |
| 2026-07-21 | 7.5500 | 7.6000 | 7.3000 | 7.3000 | -7.006% | 16 | 123 | -28.767% |
| 2026-07-15 | 7.5500 | 7.9000 | 7.5000 | 7.8500 | +12.143% | 211 | 77 | -33.758% |
| 2026-07-10 | 7.2500 | 7.2500 | 7.0000 | 7.0000 | +4.478% | 2 | 77 | -25.714% |
| 2026-07-09 | 6.8500 | 6.8500 | 6.7000 | 6.7000 | -9.459% | 50 | 77 | -22.388% |
| 2026-07-08 | 7.4500 | 7.5000 | 7.3000 | 7.4000 | +4.079% | 10 | 75 | -29.730% |
| 2026-07-02 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | -4.564% | 2 | 73 | -26.864% |
| 2026-07-01 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -11.310% | 9 | 73 | -30.201% |
| 2026-06-29 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +0.962% | 2 | 73 | -38.095% |
| 2026-06-25 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | -4.478% | 3 | 70 | -37.500% |
| 2026-06-24 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | +22.676% | 1 | 69 | -40.299% |
| 2026-06-23 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +11.635% | 1 | 69 | -26.761% |
| 2026-06-22 | 6.2500 | 6.4000 | 6.2000 | 6.3600 | +22.308% | 6 | 67 | -18.239% |
| 2026-06-17 | 5.0000 | 5.4000 | 4.8000 | 5.2000 | +6.122% | 24 | 65 | 0.000% |
| 2026-06-16 | 4.9000 | 5.1000 | 4.9000 | 4.9000 | -0.810% | 58 | 60 | +6.122% |
| 2026-06-15 | 5.0500 | 5.1000 | 4.9000 | 4.9400 | -37.070% | 5 | 58 | +5.263% |
| 2026-06-11 | 7.8500 | 8.0000 | 7.7000 | 7.8500 | +3.289% | 46 | 54 | -33.758% |
| 2026-06-10 | 6.9000 | 7.7000 | 6.9000 | 7.6000 | +47.573% | 26 | 53 | -31.579% |
| 2026-06-09 | 5.1500 | 5.3000 | 5.0000 | 5.1500 | +0.980% | 20 | 53 | +0.971% |
| 2026-06-08 | 5.1400 | 5.4000 | 5.1000 | 5.1000 | -0.971% | 8 | 51 | +1.961% |
| 2026-06-05 | 4.7000 | 5.2200 | 4.7000 | 5.1500 | +27.160% | 23 | 49 | +0.971% |
| 2026-06-04 | 3.9500 | 4.1500 | 3.8500 | 4.0500 | +9.459% | 28 | 49 | +28.395% |
| 2026-05-29 | 3.9000 | 3.9000 | 3.7000 | 3.7000 | -22.105% | 6 | 47 | +40.541% |
| 2026-05-27 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +13.095% | 3 | 47 | +9.474% |
| 2026-05-26 | 3.5000 | 4.2000 | 3.5000 | 4.2000 | +5.000% | 9 | 46 | +23.810% |
| 2026-05-21 | 4.2000 | 4.2000 | 4.0000 | 4.0000 | +14.943% | 2 | 46 | +30.000% |
| 2026-05-13 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -18.310% | 2 | 46 | +49.425% |
| 2026-05-04 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | +14.516% | 3 | 43 | +22.066% |
| 2026-04-30 | 3.7400 | 3.7400 | 3.7200 | 3.7200 | +5.382% | 2 | 42 | +39.785% |
| 2026-04-20 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -5.615% | 3 | 40 | +47.309% |
| 2026-04-16 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -30.741% | 5 | 40 | +39.037% |
| 2026-04-13 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +31.707% | 1 | 40 | -3.704% |
| 2026-04-10 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -10.870% | 9 | 40 | +26.829% |
| 2026-04-08 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -14.815% | 20 | 32 | +13.043% |
| 2026-04-07 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -8.007% | 1 | 12 | -3.704% |
| 2026-04-06 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | +9.720% | 5 | 11 | -11.414% |
| 2026-03-31 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -25.900% | 1 | 7 | -2.804% |
| 2026-03-27 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | +157.857% | 1 | 7 | -27.978% |
| 2026-03-13 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +1.818% | 1 | 6 | +85.714% |
| 2026-02-13 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -31.250% | 2 | 5 | +89.091% |
| 2026-01-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -33.775% | 1 | 6 | +30.000% |
| 2025-12-30 | 5.8000 | 6.0400 | 5.8000 | 6.0400 | -1.307% | 2 | 5 | -13.907% |
| 2025-12-29 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | -19.474% | 1 | 3 | -15.033% |
| 2025-11-13 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +1.877% | 1 | 3 | -31.579% |
| 2025-11-12 | 7.9500 | 7.9500 | 7.4600 | 7.4600 | -16.180% | 3 | 3 | -30.295% |
| 2025-10-31 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +39.937% | 1 | 3 | -41.573% |
| 2025-10-20 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | -20.500% | 1 | 2 | -18.239% |
| 2025-10-08 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 2 | 2 | -35.000% |