IAU270115P00085000
IAU Jan 15 2027 85.00 Put
optionOPRA
InactiveSep 29, 2026
7.58USD-5.250%(-0.42)1Vol234OI
IAU270115P00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-29 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | -5.250% | 1 | 233 | 0.000% |
| 2026-09-28 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +32.231% | 2 | 233 | -5.250% |
| 2026-09-25 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +13.084% | 2 | 231 | +25.289% |
| 2026-09-18 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -2.727% | 2 | 229 | +41.682% |
| 2026-09-17 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -15.385% | 1 | 228 | +37.818% |
| 2026-09-16 | 5.7500 | 6.5000 | 5.7500 | 6.5000 | +5.691% | 8 | 220 | +16.615% |
| 2026-09-14 | 6.6000 | 6.6000 | 6.1500 | 6.1500 | +6.957% | 4 | 218 | +23.252% |
| 2026-09-11 | 5.5400 | 5.8000 | 5.5100 | 5.7500 | -1.709% | 60 | 166 | +31.826% |
| 2026-09-10 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +6.752% | 50 | 116 | +29.573% |
| 2026-09-08 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -6.003% | 1 | 115 | +38.321% |
| 2026-09-01 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | +14.990% | 1 | 121 | +30.017% |
| 2026-08-31 | 5.0000 | 5.0700 | 5.0000 | 5.0700 | +2.424% | 28 | 94 | +49.507% |
| 2026-08-28 | 4.1500 | 5.1000 | 4.1500 | 4.9500 | +20.732% | 17 | 94 | +53.131% |
| 2026-08-27 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 0.000% | 1 | 94 | +84.878% |
| 2026-08-26 | 3.8000 | 4.1000 | 3.7300 | 4.1000 | +7.895% | 28 | 68 | +84.878% |
| 2026-08-25 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +7.042% | 1 | 67 | +99.474% |
| 2026-08-24 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -14.458% | 1 | 67 | +113.521% |
| 2026-08-21 | 4.2200 | 4.2200 | 4.1500 | 4.1500 | -8.590% | 2 | 66 | +82.651% |
| 2026-08-20 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -20.906% | 2 | 65 | +66.960% |
| 2026-08-18 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | +4.364% | 1 | 65 | +32.056% |
| 2026-08-12 | 5.4400 | 5.5000 | 5.4000 | 5.5000 | -4.844% | 5 | 64 | +37.818% |
| 2026-08-11 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -6.774% | 1 | 64 | +31.142% |
| 2026-08-10 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -5.775% | 2 | 66 | +22.258% |
| 2026-08-07 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -33.869% | 1 | 67 | +15.198% |
| 2026-07-28 | 9.9800 | 10.0500 | 9.9000 | 9.9500 | +6.989% | 4 | 67 | -23.819% |
| 2026-07-27 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -2.105% | 10 | 67 | -18.495% |
| 2026-07-24 | 9.7500 | 9.7500 | 9.5000 | 9.5000 | -0.315% | 2 | 66 | -20.211% |
| 2026-07-14 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | -7.923% | 2 | 66 | -20.462% |
| 2026-07-13 | 9.6000 | 10.3500 | 9.6000 | 10.3500 | +1.471% | 11 | 72 | -26.763% |
| 2026-06-29 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +26.708% | 4 | 74 | -25.686% |
| 2026-06-22 | 8.2000 | 8.2000 | 8.0500 | 8.0500 | -0.617% | 2 | 74 | -5.839% |
| 2026-06-18 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -6.897% | 2 | 74 | -6.420% |
| 2026-06-11 | 9.9500 | 9.9500 | 8.7000 | 8.7000 | +1.163% | 7 | 70 | -12.874% |
| 2026-06-10 | 8.4000 | 9.1000 | 8.4000 | 8.6000 | +27.219% | 7 | 70 | -11.860% |
| 2026-06-09 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | +17.565% | 1 | 70 | +12.130% |
| 2026-06-03 | 5.7200 | 6.0000 | 5.7200 | 5.7500 | +5.505% | 4 | 70 | +31.826% |
| 2026-06-02 | 5.4000 | 5.6000 | 5.2500 | 5.4500 | -1.802% | 27 | 66 | +39.083% |
| 2026-06-01 | 5.8000 | 6.0000 | 5.5500 | 5.5500 | +12.121% | 147 | 54 | +36.577% |
| 2026-05-29 | 5.2000 | 5.2000 | 4.9500 | 4.9500 | -20.161% | 2 | 54 | +53.131% |
| 2026-05-27 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +10.714% | 2 | 56 | +22.258% |
| 2026-05-20 | 6.0000 | 6.0000 | 5.6000 | 5.6000 | -6.667% | 10 | 76 | +35.357% |
| 2026-05-19 | 6.0000 | 6.0000 | 5.8500 | 6.0000 | +10.092% | 3 | 76 | +26.333% |
| 2026-05-15 | 5.7400 | 5.7400 | 5.4500 | 5.4500 | +11.224% | 17 | 61 | +39.083% |
| 2026-05-11 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +13.953% | 1 | 61 | +54.694% |
| 2026-05-08 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -22.383% | 1 | 61 | +76.279% |
| 2026-05-05 | 5.3500 | 5.5400 | 5.3500 | 5.5400 | -3.652% | 18 | 62 | +36.823% |
| 2026-05-04 | 5.7300 | 5.7500 | 5.7300 | 5.7500 | +23.656% | 12 | 56 | +31.826% |
| 2026-04-27 | 4.7000 | 4.7000 | 4.6500 | 4.6500 | -1.064% | 3 | 58 | +63.011% |
| 2026-04-23 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -2.083% | 1 | 59 | +61.277% |
| 2026-04-22 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -4.000% | 1 | 59 | +57.917% |
| 2026-04-21 | 4.6500 | 5.0000 | 4.6500 | 5.0000 | +16.279% | 3 | 60 | +51.600% |
| 2026-04-20 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | +3.118% | 8 | 56 | +76.279% |
| 2026-04-17 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -14.898% | 1 | 56 | +81.775% |
| 2026-04-15 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -1.010% | 1 | 55 | +54.694% |
| 2026-04-13 | 5.1000 | 5.1000 | 4.9500 | 4.9500 | -23.846% | 2 | 56 | +53.131% |
| 2026-04-07 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -2.256% | 1 | 54 | +16.615% |
| 2026-04-02 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +5.556% | 1 | 55 | +13.985% |
| 2026-04-01 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -10.638% | 1 | 55 | +20.317% |
| 2026-03-31 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -11.875% | 1 | 54 | +7.518% |
| 2026-03-30 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +5.125% | 1 | 54 | -5.250% |
| 2026-03-27 | 7.7800 | 7.7800 | 7.6100 | 7.6100 | -10.785% | 3 | 55 | -0.394% |
| 2026-03-24 | 8.6200 | 8.6200 | 8.5300 | 8.5300 | -4.693% | 2 | 54 | -11.137% |
| 2026-03-23 | 7.5500 | 9.3800 | 7.5500 | 8.9500 | +39.844% | 4 | 52 | -15.307% |
| 2026-03-20 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +0.629% | 1 | 50 | +18.437% |
| 2026-03-19 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | +81.714% | 2 | 50 | +19.182% |
| 2026-03-16 | 3.9300 | 4.0000 | 3.5000 | 3.5000 | +2.941% | 8 | 50 | +116.571% |
| 2026-03-10 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.000% | 1 | 47 | +122.941% |
| 2026-03-06 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | -10.053% | 2 | 49 | +122.941% |
| 2026-03-04 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | +30.345% | 1 | 47 | +100.529% |
| 2026-03-02 | 3.1000 | 3.1000 | 2.9000 | 2.9000 | -27.136% | 20 | 48 | +161.379% |
| 2026-02-24 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -2.211% | 2 | 46 | +90.452% |
| 2026-02-23 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -9.556% | 1 | 46 | +86.241% |
| 2026-02-17 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +30.058% | 2 | 46 | +68.444% |
| 2026-02-11 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -6.486% | 1 | 46 | +119.075% |
| 2026-02-10 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -28.155% | 10 | 46 | +104.865% |
| 2026-02-05 | 4.9400 | 6.4000 | 4.9400 | 5.1500 | +0.980% | 37 | 46 | +47.184% |
| 2026-02-03 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -20.807% | 2 | 49 | +48.627% |
| 2026-02-02 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | +11.034% | 2 | 49 | +17.702% |
| 2026-01-30 | 4.3000 | 5.9200 | 4.3000 | 5.8000 | +114.815% | 15 | 47 | +30.690% |
| 2026-01-29 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -10.000% | 1 | 33 | +180.741% |
| 2026-01-28 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -28.741% | 1 | 32 | +152.667% |
| 2026-01-23 | 3.8400 | 4.2100 | 3.8400 | 4.2100 | -14.949% | 2 | 31 | +80.048% |
| 2026-01-13 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -10.000% | 1 | 30 | +53.131% |
| 2026-01-12 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -16.031% | 1 | 29 | +37.818% |
| 2026-01-07 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +3.968% | 10 | 28 | +15.725% |
| 2026-01-06 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -8.297% | 1 | 19 | +20.317% |
| 2026-01-05 | 6.6800 | 6.8700 | 6.6800 | 6.8700 | -2.691% | 2 | 19 | +10.335% |
| 2025-12-29 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | +15.171% | 1 | 18 | +7.365% |
| 2025-12-26 | 6.2500 | 6.2500 | 6.1300 | 6.1300 | -4.961% | 2 | 17 | +23.654% |
| 2025-12-23 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -35.500% | 1 | 16 | +17.519% |
| 2025-11-25 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -0.498% | 1 | 16 | -24.200% |
| 2025-11-12 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +9.597% | 2 | 17 | -24.577% |
| 2025-10-17 | 8.0000 | 9.1700 | 8.0000 | 9.1700 | +14.625% | 5 | 17 | -17.339% |
| 2025-10-16 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -20.635% | 10 | 12 | -5.250% |
| 2025-10-08 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | 0.000% | 2 | 2 | -24.802% |