Dark

IAU20280121C100
IAU Jan 21 2028 100.00 Call (IAU280121C00100000)
option OPRA

EOD

Aug 27, 2026

7.75+2.108%(+0.16)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	7.6000	7.7500	7.6000	7.7500	+2.108%	4	1,296	0.000%
2026-08-26	7.5900	7.5900	7.5900	7.5900	-7.439%	1	1,295	+2.108%
2026-08-25	7.6800	8.2000	7.6800	8.2000	+3.405%	11	1,299	-5.488%
2026-08-24	8.0000	8.5000	7.7000	7.9300	+8.630%	27	1,297	-2.270%
2026-08-21	6.9000	7.4000	6.8000	7.3000	+8.955%	19	1,285	+6.164%
2026-08-20	5.8000	6.7000	5.8000	6.7000	+8.065%	21	1,278	+15.672%
2026-08-19	6.0000	6.2800	6.0000	6.2000	+24.000%	160	1,260	+25.000%
2026-08-18	5.2100	5.2600	5.0000	5.0000	-10.714%	30	1,119	+55.000%
2026-08-17	5.6000	5.6000	5.6000	5.6000	+2.564%	12	1,135	+38.393%
2026-08-14	5.3500	5.5000	5.3500	5.4600	+3.019%	8	1,129	+41.941%
2026-08-13	5.5100	5.5100	5.3000	5.3000	-10.924%	4	1,133	+46.226%
2026-08-12	5.8000	6.0000	5.6000	5.9500	+25.263%	28	1,133	+30.252%
2026-08-10	4.7500	4.7500	4.7500	4.7500	-15.179%	4	1,122	+63.158%
2026-08-07	5.3500	5.6000	5.3500	5.6000	+19.914%	25	1,126	+38.393%
2026-08-05	4.3200	4.8500	4.0000	4.6700	+26.216%	24	1,121	+65.953%
2026-08-04	3.7000	3.7000	3.7000	3.7000	+12.121%	11	1,110	+109.459%
2026-08-03	3.3000	3.3000	3.3000	3.3000	-2.941%	7	1,111	+134.848%
2026-07-28	4.2000	4.2000	3.4000	3.4000	-15.000%	8	1,113	+127.941%
2026-07-27	3.9000	4.0000	3.7600	4.0000	+5.263%	7	1,117	+93.750%
2026-07-24	3.8000	3.8000	3.8000	3.8000	0.000%	2	1,116	+103.947%
2026-07-21	3.8000	3.8000	3.8000	3.8000	+4.683%	10	1,134	+103.947%
2026-07-17	3.1000	3.9100	3.1000	3.6300	-1.892%	56	1,144	+113.499%
2026-07-16	3.8000	3.8000	3.7000	3.7000	-2.632%	3	1,158	+109.459%
2026-07-15	3.5000	3.8000	3.5000	3.8000	0.000%	6	1,160	+103.947%
2026-07-14	3.8000	3.8000	3.8000	3.8000	+5.850%	1	1,160	+103.947%
2026-07-13	3.8000	3.8000	3.4000	3.5900	-7.949%	19	1,160	+115.877%
2026-07-10	3.6000	4.2000	3.6000	3.9000	-2.500%	107	1,164	+98.718%
2026-07-09	4.0000	4.0000	4.0000	4.0000	+2.564%	1	1,267	+93.750%
2026-07-07	3.9000	3.9000	3.9000	3.9000	-11.364%	20	1,282	+98.718%
2026-07-06	4.4000	4.4000	4.4000	4.4000	-2.222%	102	1,292	+76.136%
2026-07-02	4.5000	4.5000	4.5000	4.5000	+4.651%	7	1,307	+72.222%
2026-07-01	4.1000	4.3000	4.1000	4.3000	+7.500%	12	1,307	+80.233%
2026-06-29	4.0000	4.0000	4.0000	4.0000	-6.977%	4	1,302	+93.750%
2026-06-26	4.3500	4.3500	4.3000	4.3000	+4.878%	4	1,302	+80.233%
2026-06-25	4.1000	4.1000	4.1000	4.1000	+1.235%	49	1,298	+89.024%
2026-06-24	4.1000	4.2000	3.9200	4.0500	-12.903%	22	1,298	+91.358%
2026-06-23	4.5000	4.8000	4.5000	4.6500	-4.713%	8	1,290	+66.667%
2026-06-22	5.8000	5.8000	4.8800	4.8800	-2.400%	9	1,284	+58.811%
2026-06-18	5.2600	5.2600	5.0000	5.0000	-12.281%	99	1,295	+55.000%
2026-06-17	5.7900	5.7900	5.2800	5.7000	-18.571%	6	1,295	+35.965%
2026-06-15	7.0000	7.0000	7.0000	7.0000	+37.255%	50	1,295	+10.714%
2026-06-12	5.2900	5.3100	5.1000	5.1000	-1.923%	21	1,295	+51.961%
2026-06-11	4.8100	5.2000	4.5000	5.2000	+10.638%	7	1,295	+49.038%
2026-06-10	5.4000	5.5000	4.7000	4.7000	-15.921%	70	1,296	+64.894%
2026-06-09	5.9000	6.3000	5.5900	5.5900	-11.270%	14	1,269	+38.640%
2026-06-08	6.2500	6.3000	6.2500	6.3000	-7.080%	4	1,274	+23.016%
2026-06-05	6.6700	6.7800	6.5800	6.7800	-5.833%	3	1,276	+14.307%
2026-06-04	7.4000	7.4000	7.2000	7.2000	+2.857%	5	1,280	+7.639%
2026-06-03	6.9000	7.0000	6.9000	7.0000	-6.667%	11	1,277	+10.714%
2026-06-01	7.5000	7.5000	7.5000	7.5000	-8.537%	1	1,270	+3.333%
2026-05-29	8.7000	8.7000	8.2000	8.2000	+6.494%	10	1,270	-5.488%
2026-05-28	7.5800	9.3000	7.2000	7.7000	+5.624%	13	1,264	+0.649%
2026-05-27	7.6000	7.6000	7.2000	7.2900	-7.722%	8	1,263	+6.310%
2026-05-26	7.9000	7.9000	7.9000	7.9000	0.000%	2	1,265	-1.899%
2026-05-22	7.8600	8.0000	7.4400	7.9000	-2.589%	43	1,267	-1.899%
2026-05-21	8.2500	8.2500	7.8500	8.1100	+1.122%	38	1,285	-4.439%
2026-05-20	7.7000	8.0200	7.7000	8.0200	+3.085%	37	1,285	-3.367%
2026-05-19	8.0300	8.0300	7.7800	7.7800	-8.578%	41	1,307	-0.386%
2026-05-18	8.5000	8.6600	7.6000	8.5100	+1.916%	24	1,307	-8.931%
2026-05-15	8.0000	8.3700	8.0000	8.3500	-7.222%	124	1,307	-7.186%
2026-05-14	9.4000	9.4000	9.0000	9.0000	-10.000%	2	1,418	-13.889%
2026-05-13	10.0000	10.0000	10.0000	10.0000	+29.870%	3	1,425	-22.500%
2026-05-12	9.5500	9.5500	7.6000	7.7000	-21.429%	18	1,425	+0.649%
2026-05-11	10.1200	11.0000	9.7000	9.8000	-0.609%	26	1,425	-20.918%
2026-05-07	10.5600	10.5600	9.8600	9.8600	-0.202%	51	1,425	-21.400%
2026-05-06	9.8800	9.8800	9.8800	9.8800	+11.011%	4	1,379	-21.559%
2026-05-05	8.9000	9.0000	8.9000	8.9000	0.000%	16	1,379	-12.921%
2026-05-04	8.7000	8.9700	8.7000	8.9000	-6.316%	6	1,374	-12.921%
2026-05-01	9.3000	9.5000	9.3000	9.5000	0.000%	11	1,372	-18.421%
2026-04-30	9.6000	10.1000	9.5000	9.5000	+1.064%	17	1,372	-18.421%
2026-04-28	8.8100	9.4000	8.3000	9.4000	-7.933%	35	1,373	-17.553%
2026-04-24	10.0000	10.8000	10.0000	10.2100	-0.584%	63	1,354	-24.094%
2026-04-23	10.2700	10.2700	10.2700	10.2700	+0.686%	9	1,327	-24.537%
2026-04-22	10.9000	10.9000	10.2000	10.2000	+2.410%	8	1,327	-24.020%
2026-04-21	10.6900	10.6900	9.9600	9.9600	-14.506%	6	1,323	-22.189%
2026-04-20	11.6500	11.6500	11.6500	11.6500	-5.744%	7	1,323	-33.476%
2026-04-17	12.2000	12.6000	12.0000	12.3600	+5.641%	11	1,323	-37.298%
2026-04-15	11.6800	11.7000	11.6200	11.7000	-2.500%	19	1,323	-33.761%
2026-04-14	11.8000	12.0000	11.8000	12.0000	+4.895%	5	1,306	-35.417%
2026-04-13	11.5000	11.5000	11.1000	11.4400	+0.351%	13	1,305	-32.255%
2026-04-10	11.4000	11.4000	11.4000	11.4000	-10.236%	1	1,313	-32.018%
2026-04-09	12.6000	12.7000	12.4900	12.7000	+8.547%	23	1,314	-38.976%
2026-04-08	11.7000	11.7000	11.7000	11.7000	-2.092%	25	1,294	-33.761%
2026-04-06	12.1000	12.1100	11.9000	11.9500	+0.589%	9	1,301	-35.146%
2026-04-02	11.5000	11.8800	11.5000	11.8800	-7.042%	4	1,292	-34.764%
2026-04-01	11.9100	13.0000	11.9100	12.7800	+14.107%	4	1,292	-39.358%
2026-03-31	11.3000	11.3000	11.2000	11.2000	+6.667%	20	1,293	-30.804%
2026-03-30	10.7000	10.7000	10.5000	10.5000	0.000%	71	1,273	-26.190%
2026-03-27	9.7000	10.6000	9.2500	10.5000	+23.529%	49	1,227	-26.190%
2026-03-26	8.5000	8.5000	8.5000	8.5000	-16.667%	8	1,189	-8.824%
2026-03-25	10.6200	11.0800	10.2000	10.2000	+7.595%	41	1,189	-24.020%
2026-03-24	9.3500	9.4800	9.0000	9.4800	+0.424%	4	1,162	-18.249%
2026-03-23	8.5000	9.7200	8.5000	9.4400	-4.646%	23	1,162	-17.903%
2026-03-20	10.0000	10.5000	9.4500	9.9000	-4.624%	14	1,154	-21.717%
2026-03-19	9.9700	10.6000	9.2000	10.3800	-15.472%	120	1,154	-25.337%
2026-03-18	12.7200	13.0000	12.0000	12.2800	-11.655%	337	1,196	-36.889%
2026-03-17	13.9000	13.9000	13.9000	13.9000	-4.138%	2	1,488	-44.245%
2026-03-16	14.5000	15.0000	14.5000	14.5000	-1.361%	23	1,488	-46.552%
2026-03-13	14.8000	15.3400	14.7000	14.7000	-2.000%	16	1,470	-47.279%
2026-03-12	15.5500	15.7000	15.0000	15.0000	-7.407%	90	1,458	-48.333%
2026-03-10	16.8900	16.8900	16.2000	16.2000	+3.448%	3	1,477	-52.160%
2026-03-09	15.8000	15.8000	15.6600	15.6600	-4.976%	54	1,478	-50.511%
2026-03-06	15.6000	16.4800	15.6000	16.4800	+8.421%	4	1,426	-52.973%
2026-03-05	16.1000	16.1000	15.2000	15.2000	-5.649%	38	1,428	-49.013%
2026-03-04	16.5000	16.7000	15.9400	16.1100	+1.962%	25	1,440	-51.893%
2026-03-03	16.1000	16.3200	14.9000	15.8000	-11.732%	55	1,445	-50.949%
2026-03-02	18.7500	19.1100	17.9000	17.9000	+8.485%	47	1,398	-56.704%
2026-02-27	17.5000	17.5000	16.5000	16.5000	-1.786%	30	1,436	-53.030%
2026-02-25	17.6000	17.6000	16.8000	16.8000	+1.083%	2	1,437	-53.869%
2026-02-24	16.4000	16.7500	16.3400	16.6200	-1.365%	5	1,437	-53.369%
2026-02-23	16.2200	17.8000	16.2200	16.8500	+9.416%	169	1,435	-54.006%
2026-02-20	14.6000	15.4000	14.5200	15.4000	+7.692%	11	1,290	-49.675%
2026-02-19	14.3000	14.3000	14.3000	14.3000	+5.926%	13	1,290	-45.804%
2026-02-18	14.0100	14.5500	13.5000	13.5000	+8.871%	27	1,303	-42.593%
2026-02-17	12.5000	13.9000	12.0000	12.4000	-10.534%	156	1,300	-37.500%
2026-02-13	13.7500	14.2700	13.7500	13.8600	+6.615%	25	1,337	-44.084%
2026-02-12	14.1500	14.1500	12.5000	13.0000	-9.218%	219	1,337	-40.385%
2026-02-10	14.3200	14.3200	14.3200	14.3200	-7.553%	20	1,301	-45.880%
2026-02-09	15.5000	15.5000	14.7500	15.4900	+9.470%	5	1,301	-49.968%
2026-02-06	14.5000	14.5000	13.9000	14.1500	+8.846%	69	1,298	-45.230%
2026-02-05	13.9000	14.0600	12.9800	13.0000	-11.263%	279	1,291	-40.385%
2026-02-04	16.5000	16.5000	14.2500	14.6500	+0.342%	86	1,147	-47.099%
2026-02-03	15.6000	16.0000	14.6000	14.6000	+9.774%	66	1,105	-46.918%
2026-02-02	13.7900	14.5000	12.1500	13.3000	-11.921%	71	1,139	-41.729%
2026-01-30	17.7000	17.7000	13.0000	15.1000	-19.766%	161	1,117	-48.675%
2026-01-29	22.0000	22.0000	15.5000	18.8200	+3.067%	292	1,076	-58.820%
2026-01-28	16.9000	18.2600	16.5000	18.2600	+19.346%	68	1,045	-57.558%
2026-01-27	14.8000	15.6000	14.0000	15.3000	+8.204%	60	1,011	-49.346%
2026-01-26	14.1000	14.9000	13.0000	14.1400	+8.769%	125	960	-45.191%
2026-01-23	12.7000	13.0000	12.2100	13.0000	+5.863%	57	974	-40.385%
2026-01-22	11.2000	12.2800	11.0000	12.2800	+13.704%	135	952	-36.889%
2026-01-21	10.9000	12.0100	10.2000	10.8000	+5.882%	219	863	-28.241%
2026-01-20	10.5000	10.5000	9.6800	10.2000	+14.607%	70	836	-24.020%
2026-01-16	8.3800	9.1800	8.3800	8.9000	-1.111%	7	896	-12.921%
2026-01-15	9.0000	9.0000	9.0000	9.0000	-1.099%	4	896	-13.889%
2026-01-14	10.3000	10.3000	9.1000	9.1000	+5.814%	19	895	-14.835%
2026-01-13	9.3100	9.3100	8.6000	8.6000	-2.715%	7	887	-9.884%
2026-01-12	9.0000	9.3200	8.7000	8.8400	+10.500%	95	884	-12.330%
2026-01-09	8.0500	8.0500	8.0000	8.0000	+5.263%	5	917	-3.125%
2026-01-08	7.6000	7.6000	7.6000	7.6000	0.000%	110	914	+1.974%
2026-01-07	7.0000	7.8600	7.0000	7.6000	-1.299%	87	804	+1.974%
2026-01-06	7.7000	7.7000	7.7000	7.7000	+6.061%	41	761	+0.649%
2026-01-05	7.2500	7.5000	7.2500	7.2600	+11.692%	144	755	+6.749%
2026-01-02	6.9000	7.0000	6.3000	6.5000	0.000%	197	755	+19.231%
2025-12-31	6.4000	6.7000	6.4000	6.5000	-8.451%	6	603	+19.231%
2025-12-30	6.8500	7.1000	6.8500	7.1000	+1.429%	60	603	+9.155%
2025-12-29	7.1000	7.1000	6.3400	7.0000	-14.738%	43	550	+10.714%
2025-12-26	8.5000	8.5000	8.1000	8.2100	+9.467%	42	551	-5.603%
2025-12-24	7.1900	9.0000	7.1900	7.5000	-6.250%	28	512	+3.333%
2025-12-23	8.0000	8.0000	8.0000	8.0000	+15.440%	1	512	-3.125%
2025-12-22	7.0000	7.0000	6.9300	6.9300	+8.281%	68	459	+11.833%
2025-12-18	5.9000	6.6000	5.9000	6.4000	+10.345%	3	459	+21.094%
2025-12-17	6.0000	6.2000	5.8000	5.8000	-3.654%	30	459	+33.621%
2025-12-16	6.2300	6.2300	5.9100	6.0200	-1.311%	4	459	+28.738%
2025-12-12	6.0000	6.1000	6.0000	6.1000	+5.172%	4	459	+27.049%
2025-12-11	6.4300	6.4300	5.8000	5.8000	-1.695%	26	459	+33.621%
2025-12-10	6.0500	6.0500	5.9000	5.9000	-4.221%	51	458	+31.356%
2025-12-09	6.1600	6.1600	6.1600	6.1600	-5.231%	2	458	+25.812%
2025-12-02	6.5000	6.5000	6.5000	6.5000	+4.839%	1	456	+19.231%
2025-12-01	5.9800	6.2000	5.9800	6.2000	-5.775%	18	456	+25.000%
2025-11-28	6.1300	6.5800	6.1300	6.5800	+29.020%	2	474	+17.781%
2025-11-26	5.1000	5.1000	5.1000	5.1000	-10.526%	1	475	+51.961%
2025-11-25	5.7000	5.7000	5.7000	5.7000	+4.587%	1	475	+35.965%
2025-11-24	5.3800	5.4500	5.3800	5.4500	-1.802%	3	476	+42.202%
2025-11-21	5.5100	5.5500	5.5100	5.5500	-3.141%	3	479	+39.640%
2025-11-20	5.4000	5.7300	5.4000	5.7300	-2.881%	71	480	+35.253%
2025-11-18	6.0000	6.0000	5.5000	5.9000	+0.855%	75	501	+31.356%
2025-11-17	5.8500	5.8500	5.8500	5.8500	-5.645%	1	449	+32.479%
2025-11-13	5.8000	6.4000	5.8000	6.2000	-4.615%	20	449	+25.000%
2025-11-12	6.0000	6.5000	6.0000	6.5000	+16.071%	55	432	+19.231%
2025-11-11	5.6000	5.6000	5.6000	5.6000	-1.754%	1	385	+38.393%
2025-11-10	5.2000	5.7000	5.2000	5.7000	+21.277%	5	384	+35.965%
2025-11-07	5.2000	5.2000	4.7000	4.7000	-3.093%	3	383	+64.894%
2025-11-05	4.8500	4.8500	4.8500	4.8500	+1.042%	1	381	+59.794%
2025-11-03	4.8000	4.8000	4.8000	4.8000	0.000%	1	380	+61.458%
2025-10-31	4.8900	4.8900	4.8000	4.8000	-0.826%	2	380	+61.458%
2025-10-30	5.0000	5.1000	4.8400	4.8400	+2.979%	138	380	+60.124%
2025-10-29	5.3000	5.3000	4.7000	4.7000	-1.053%	11	300	+64.894%
2025-10-28	5.0000	5.0000	4.7500	4.7500	-5.000%	2	301	+63.158%
2025-10-27	5.0000	5.0000	5.0000	5.0000	-9.091%	1	300	+55.000%
2025-10-22	5.7000	5.7000	4.8000	5.5000	+22.222%	7	300	+40.909%
2025-10-21	5.5000	5.5000	4.5000	4.5000	-30.233%	35	296	+72.222%
2025-10-20	7.2000	7.2000	6.4500	6.4500	+7.500%	22	287	+20.155%
2025-10-17	6.0000	6.7400	5.7000	6.0000	-3.226%	121	265	+29.167%
2025-10-16	6.1600	6.5000	6.1600	6.2000	+3.333%	8	225	+25.000%
2025-10-15	6.0000	6.0000	5.2000	6.0000	+15.385%	27	224	+29.167%
2025-10-14	5.0000	5.3000	4.9000	5.2000	+8.333%	55	201	+49.038%
2025-10-13	5.0200	5.0200	4.6600	4.8000	+14.286%	84	202	+61.458%
2025-10-10	4.2000	4.2000	4.2000	4.2000	+7.692%	5	131	+84.524%
2025-10-09	4.2000	4.2000	3.9000	3.9000	0.000%	27	134	+98.718%
2025-10-08	4.1200	4.1200	3.9000	3.9000	+5.405%	13	125	+98.718%
2025-10-07	3.7000	3.7000	3.7000	3.7000	+5.714%	1	112	+109.459%
2025-10-06	3.3700	3.6000	3.3700	3.5000	+9.375%	4	111	+121.429%
2025-10-03	3.2000	3.2000	3.2000	3.2000	+3.560%	6	110	+142.188%
2025-10-02	3.0500	3.1000	2.9000	3.0900	-6.364%	18	110	+150.809%
2025-10-01	3.3000	3.3000	3.3000	3.3000	+6.452%	10	96	+134.848%
2025-09-30	3.1000	3.1000	3.1000	3.1000	0.000%	4	99	+150.000%
2025-09-29	3.0000	3.2600	3.0000	3.1000	+8.772%	30	95	+150.000%
2025-09-26	2.9000	2.9000	2.7500	2.8500	+16.327%	31	85	+171.930%
2025-09-25	2.4500	2.4500	2.4500	2.4500	-5.769%	2	54	+216.327%
2025-09-24	2.6000	2.6500	2.5000	2.6000	-2.985%	26	52	+198.077%
2025-09-23	2.7600	2.7600	2.6800	2.6800	0.000%	26	0	+189.179%