Dark

IAU20270115P90
IAU Jan 15 2027 90.00 Put (IAU270115P00090000)
option OPRA

EOD

Aug 25, 2026

6.62+3.438%(+0.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	6.3000	6.6200	6.3000	6.6200	+3.438%	2	469	0.000%
2026-08-24	6.0000	6.4300	6.0000	6.4000	-2.588%	10	470	+3.438%
2026-08-21	6.5000	6.7100	6.5000	6.5700	-12.400%	5	469	+0.761%
2026-08-20	7.5000	7.5000	7.5000	7.5000	0.000%	1	464	-11.733%
2026-08-19	7.5000	7.5000	7.5000	7.5000	-18.655%	10	463	-11.733%
2026-08-18	9.2200	9.2200	9.2200	9.2200	-0.324%	1	453	-28.200%
2026-08-13	9.1000	9.5000	9.1000	9.2500	-15.525%	4	453	-28.432%
2026-08-06	11.3000	11.3500	10.9500	10.9500	+3.302%	18	453	-39.543%
2026-08-05	10.6000	10.6000	10.6000	10.6000	-19.392%	1	454	-37.547%
2026-07-30	13.1500	13.1500	13.1500	13.1500	-6.738%	1	454	-49.658%
2026-07-23	14.1000	14.1000	14.1000	14.1000	-3.623%	1	454	-53.050%
2026-07-20	14.6300	14.6300	14.6300	14.6300	-4.066%	1	454	-54.751%
2026-07-16	15.6000	15.6000	15.2500	15.2500	-0.974%	3	456	-56.590%
2026-06-24	15.0000	15.4000	15.0000	15.4000	+18.462%	2	453	-57.013%
2026-06-23	13.1000	13.1000	12.8000	13.0000	+7.527%	10	453	-49.077%
2026-06-22	12.0500	12.2000	11.7000	12.0900	+5.130%	29	453	-45.244%
2026-06-18	10.9000	11.6000	10.8900	11.5000	+0.701%	47	444	-42.435%
2026-06-17	10.1500	11.4200	9.5000	11.4200	+14.200%	40	444	-42.032%
2026-06-15	10.0000	10.0000	10.0000	10.0000	-14.530%	1	444	-33.800%
2026-06-12	11.9500	12.0200	11.6500	11.7000	-7.874%	16	444	-43.419%
2026-06-11	14.0000	14.2000	12.7000	12.7000	-8.303%	39	443	-47.874%
2026-06-10	14.0000	14.0000	12.4500	13.8500	+23.771%	17	435	-52.202%
2026-06-09	10.3000	11.3000	10.0000	11.1900	+10.792%	90	430	-40.840%
2026-06-08	10.0500	10.4000	9.9500	10.1000	-0.980%	163	430	-34.455%
2026-06-05	9.5600	10.4000	9.5600	10.2000	+22.892%	18	400	-35.098%
2026-06-04	8.1000	8.4000	8.0500	8.3000	-5.143%	26	403	-20.241%
2026-06-03	8.7500	8.8000	8.5500	8.7500	-2.778%	84	398	-24.343%
2026-05-28	9.1200	9.2500	8.9000	9.0000	+3.448%	38	369	-26.444%
2026-05-27	9.2000	9.3000	8.6000	8.7000	+5.072%	139	371	-23.908%
2026-05-26	8.1000	8.6000	7.9000	8.2800	+2.222%	127	347	-20.048%
2026-05-22	8.2000	8.4000	8.0000	8.1000	+4.922%	93	310	-18.272%
2026-05-21	8.5000	8.6000	7.7200	7.7200	-3.379%	106	305	-14.249%
2026-05-20	8.7000	9.0000	7.9900	7.9900	-8.161%	83	305	-17.146%
2026-05-19	8.8000	8.9500	8.6000	8.7000	+8.075%	17	261	-23.908%
2026-05-18	8.0000	8.4000	7.8000	8.0500	-4.167%	76	261	-17.764%
2026-05-15	8.2000	8.5000	8.1000	8.4000	+18.644%	32	261	-21.190%
2026-05-14	6.9500	7.2000	6.9000	7.0800	+9.259%	10	246	-6.497%
2026-05-08	6.5800	6.5800	6.4800	6.4800	-3.284%	6	246	+2.160%
2026-05-07	6.7000	6.8000	6.7000	6.7000	-1.471%	4	246	-1.194%
2026-05-06	6.7000	6.8000	6.7000	6.8000	-16.049%	5	247	-2.647%
2026-05-05	8.1000	8.1000	8.0000	8.1000	+1.250%	4	249	-18.272%
2026-05-04	8.0000	8.0000	8.0000	8.0000	+5.402%	3	249	-17.250%
2026-04-30	7.5900	7.5900	7.5900	7.5900	-8.444%	1	246	-12.780%
2026-04-29	8.2900	8.2900	8.2900	8.2900	+19.971%	1	244	-20.145%
2026-04-23	6.9000	6.9100	6.9000	6.9100	+0.145%	5	244	-4.197%
2026-04-22	7.0000	7.0000	6.9000	6.9000	+2.679%	4	244	-4.058%
2026-04-21	6.7200	6.7200	6.7200	6.7200	+6.161%	1	243	-1.488%
2026-04-20	6.6500	6.6500	6.2300	6.3300	-1.094%	11	243	+4.581%
2026-04-17	6.4000	6.4000	6.4000	6.4000	-7.246%	4	235	+3.438%
2026-04-15	6.9000	6.9000	6.9000	6.9000	+0.291%	1	236	-4.058%
2026-04-14	6.8800	6.8800	6.8800	6.8800	-7.278%	1	236	-3.779%
2026-04-10	7.4300	7.4300	7.4200	7.4200	-1.067%	6	235	-10.782%
2026-04-09	7.3000	7.5000	7.3000	7.5000	-13.793%	4	234	-11.733%
2026-04-07	8.7000	8.7000	8.7000	8.7000	-1.136%	1	234	-23.908%
2026-04-02	8.8000	8.8000	8.8000	8.8000	+0.571%	1	234	-24.773%
2026-04-01	8.6000	8.7500	8.6000	8.7500	-27.626%	3	234	-24.343%
2026-03-26	12.0900	12.0900	12.0900	12.0900	+23.620%	5	233	-45.244%
2026-03-25	9.7800	9.7800	9.7800	9.7800	-16.123%	2	236	-32.311%
2026-03-24	11.6600	11.6600	11.6600	11.6600	-0.171%	1	238	-43.225%
2026-03-23	9.4000	11.6800	9.4000	11.6800	+15.644%	8	239	-43.322%
2026-03-20	8.7000	10.1000	8.7000	10.1000	+10.989%	11	234	-34.455%
2026-03-19	8.7800	9.1000	8.7800	9.1000	+63.082%	6	226	-27.253%
2026-03-16	5.5800	5.5800	5.5800	5.5800	+18.220%	1	227	+18.638%
2026-03-10	4.7200	4.7200	4.7200	4.7200	-14.182%	1	227	+40.254%
2026-03-09	5.5200	5.5200	5.5000	5.5000	+2.804%	2	227	+20.364%
2026-03-06	5.3900	5.3900	5.3200	5.3500	-5.310%	6	229	+23.738%
2026-03-05	5.6500	5.6500	5.6500	5.6500	+1.802%	2	227	+17.168%
2026-03-03	5.5500	5.5500	5.5500	5.5500	+16.352%	1	227	+19.279%
2026-03-02	4.7700	4.7700	4.7700	4.7700	-3.245%	5	227	+38.784%
2026-02-27	4.9400	4.9400	4.9300	4.9300	-12.743%	2	224	+34.280%
2026-02-24	5.6500	5.6500	5.6500	5.6500	+8.654%	1	225	+17.168%
2026-02-23	5.2000	5.2000	5.2000	5.2000	-5.455%	2	225	+27.308%
2026-02-20	5.5000	5.5000	5.5000	5.5000	-7.718%	2	225	+20.364%
2026-02-19	5.9600	5.9600	5.9600	5.9600	-4.640%	1	225	+11.074%
2026-02-17	6.5000	6.5000	6.2500	6.2500	+17.925%	4	225	+5.920%
2026-02-13	5.3000	5.3000	5.3000	5.3000	+13.978%	1	224	+24.906%
2026-02-11	4.9800	4.9800	4.6500	4.6500	-15.146%	3	224	+42.366%
2026-02-09	6.5300	6.5300	5.4700	5.4800	-15.822%	6	225	+20.803%
2026-02-06	6.5100	6.5100	6.5100	6.5100	-5.240%	1	221	+1.690%
2026-02-04	6.8700	6.8700	6.8700	6.8700	-4.716%	1	222	-3.639%
2026-02-03	7.1700	7.7700	7.1700	7.2100	-16.454%	229	221	-8.183%
2026-02-02	8.6300	8.6300	8.6300	8.6300	+7.072%	1	21	-23.291%
2026-01-30	6.0400	8.0600	6.0400	8.0600	+49.259%	4	22	-17.866%
2026-01-29	5.2000	5.4000	4.5500	5.4000	+24.138%	4	21	+22.593%
2026-01-28	4.5000	4.5000	4.3500	4.3500	-13.000%	5	18	+52.184%
2026-01-26	4.8800	5.0000	4.8800	5.0000	-12.281%	8	13	+32.400%
2026-01-23	5.7000	5.7000	5.7000	5.7000	-15.556%	1	6	+16.140%
2026-01-20	6.7000	7.0000	6.7000	6.7500	-13.462%	3	5	-1.926%
2026-01-14	7.8000	7.8000	7.8000	7.8000	+0.645%	1	3	-15.128%
2026-01-13	7.7500	7.7500	7.7500	7.7500	-30.742%	1	2	-14.581%
2025-12-12	11.1900	11.1900	11.1900	11.1900	-25.400%	8	1	-40.840%
2025-10-31	15.0000	15.0000	15.0000	15.0000	-4.883%	1	9	-55.867%
2025-10-22	15.7700	15.7700	15.7700	15.7700	+38.943%	8	9	-58.022%
2025-10-20	11.3500	11.3500	11.3500	11.3500	-44.634%	1	1	-41.674%
2025-09-17	20.5000	20.5000	20.5000	20.5000	0.000%	3	0	-67.707%