Dark

IAU20280121C105
IAU Jan 21 2028 105.00 Call (IAU280121C00105000)
option OPRA

EOD

Aug 25, 2026

6.68-7.862%(-0.57)369

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	6.2700	6.7000	6.2700	6.6800	-7.862%	369	589	0.000%
2026-08-24	7.2500	7.2500	7.2500	7.2500	+16.935%	1	222	-7.862%
2026-08-21	6.0000	6.2000	6.0000	6.2000	+29.167%	6	222	+7.742%
2026-08-19	4.8000	4.8000	4.8000	4.8000	+17.073%	1	222	+39.167%
2026-08-18	4.1000	4.1000	4.1000	4.1000	-4.651%	1	222	+62.927%
2026-08-07	4.3000	4.3000	4.3000	4.3000	+22.857%	10	222	+55.349%
2026-08-05	3.5000	3.5000	3.5000	3.5000	+37.255%	1	222	+90.857%
2026-07-31	2.5500	2.5500	2.5500	2.5500	-12.069%	2	223	+161.961%
2026-07-14	2.9000	2.9000	2.9000	2.9000	0.000%	4	221	+130.345%
2026-07-10	2.9000	2.9000	2.9000	2.9000	-14.706%	3	221	+130.345%
2026-07-01	3.4000	3.4000	3.4000	3.4000	+6.250%	2	221	+96.471%
2026-06-30	3.2000	3.2000	3.2000	3.2000	-3.030%	4	223	+108.750%
2026-06-25	3.3000	3.3000	3.3000	3.3000	-34.263%	2	227	+102.424%
2026-06-15	5.1600	5.1600	5.0200	5.0200	+22.738%	2	229	+33.068%
2026-06-11	4.0900	4.0900	4.0900	4.0900	+20.294%	1	227	+63.325%
2026-06-10	3.4000	3.4000	3.4000	3.4000	-36.567%	3	226	+96.471%
2026-06-05	5.5000	5.5000	5.3600	5.3600	-16.250%	9	223	+24.627%
2026-05-28	6.2800	6.4000	5.9200	6.4000	+16.364%	14	227	+4.375%
2026-05-27	5.5000	5.5000	5.5000	5.5000	-9.836%	1	227	+21.455%
2026-05-22	6.0000	6.1000	6.0000	6.1000	-10.949%	6	228	+9.508%
2026-05-21	6.8500	6.8500	6.8500	6.8500	+3.318%	1	230	-2.482%
2026-05-19	6.3900	6.9000	6.3900	6.6300	-23.793%	3	230	+0.754%
2026-05-07	9.0000	9.0000	8.7000	8.7000	+4.067%	21	231	-23.218%
2026-05-06	8.3600	8.3600	8.3600	8.3600	+1.333%	1	229	-20.096%
2026-05-01	8.2500	8.2500	8.2500	8.2500	+13.014%	1	230	-19.030%
2026-04-29	7.3000	7.3000	7.3000	7.3000	-3.947%	1	230	-8.493%
2026-04-28	7.1000	7.6000	7.1000	7.6000	-13.636%	6	230	-12.105%
2026-04-23	8.8000	8.8000	8.8000	8.8000	-2.222%	1	230	-24.091%
2026-04-22	9.0000	9.0000	9.0000	9.0000	0.000%	2	230	-25.778%
2026-04-21	9.0000	9.0000	9.0000	9.0000	-10.000%	1	230	-25.778%
2026-04-15	10.0000	10.0000	10.0000	10.0000	-1.961%	1	230	-33.200%
2026-04-14	10.2500	10.2500	10.2000	10.2000	0.000%	2	230	-34.510%
2026-04-07	10.2000	10.2000	10.2000	10.2000	0.000%	3	229	-34.510%
2026-04-02	10.2000	10.2000	10.2000	10.2000	-4.673%	1	227	-34.510%
2026-04-01	10.7000	10.7000	10.7000	10.7000	+6.893%	2	227	-37.570%
2026-03-31	10.0100	10.0100	10.0100	10.0100	+10.000%	20	226	-33.267%
2026-03-30	8.6100	9.1000	8.6100	9.1000	+8.333%	6	246	-26.593%
2026-03-27	8.4000	8.4000	8.4000	8.4000	+12.450%	3	246	-20.476%
2026-03-24	7.4700	7.4700	7.4700	7.4700	-6.625%	2	246	-10.576%
2026-03-23	7.8800	8.0000	7.8800	8.0000	-4.875%	12	246	-16.500%
2026-03-20	7.5000	8.4600	7.5000	8.4100	+5.125%	111	249	-20.571%
2026-03-19	9.0700	9.0700	8.0000	8.0000	-24.599%	6	291	-16.500%
2026-03-18	10.6000	11.0000	10.5900	10.6100	-8.534%	61	289	-37.041%
2026-03-17	11.6000	11.6000	11.6000	11.6000	-11.111%	1	348	-42.414%
2026-03-13	13.0500	13.0500	13.0500	13.0500	-5.980%	2	348	-48.812%
2026-03-12	13.5000	13.8800	13.5000	13.8800	-5.834%	2	346	-51.873%
2026-03-11	14.7400	14.7400	14.7400	14.7400	+3.511%	1	346	-54.681%
2026-03-10	14.8900	14.8900	14.2400	14.2400	+5.481%	3	345	-53.090%
2026-03-09	13.5000	13.5000	13.5000	13.5000	-6.897%	1	344	-50.519%
2026-03-06	14.2000	14.5000	14.0000	14.5000	+7.407%	30	345	-53.931%
2026-03-05	13.6300	13.6300	13.0600	13.5000	-4.119%	22	353	-50.519%
2026-03-04	14.0800	14.0800	14.0800	14.0800	-0.142%	3	370	-52.557%
2026-03-03	14.1000	14.1300	13.8100	14.1000	-13.656%	14	367	-52.624%
2026-03-02	15.6000	16.3300	15.6000	16.3300	+10.338%	56	379	-59.094%
2026-02-26	15.0000	15.0000	14.8000	14.8000	-2.760%	2	385	-54.865%
2026-02-25	15.2200	15.2200	15.2200	15.2200	-0.847%	1	383	-56.110%
2026-02-23	15.0000	15.4000	14.8000	15.3500	+15.414%	8	383	-56.482%
2026-02-20	14.7000	14.7000	13.0000	13.3000	+22.243%	4	376	-49.774%
2026-02-17	12.0000	12.0000	10.6600	10.8800	-1.091%	13	377	-38.603%
2026-02-12	11.7000	11.7000	11.0000	11.0000	-13.386%	4	383	-39.273%
2026-02-11	12.6600	12.7000	12.6500	12.7000	-2.308%	9	379	-47.402%
2026-02-10	12.8000	13.0000	12.7000	13.0000	-3.704%	3	377	-48.615%
2026-02-09	14.1000	14.1000	13.5000	13.5000	+7.143%	2	375	-50.519%
2026-02-06	12.5500	12.6000	12.5500	12.6000	+9.565%	11	375	-46.984%
2026-02-05	12.1500	12.2000	11.5000	11.5000	-24.837%	5	371	-41.913%
2026-02-04	15.3000	15.3000	15.3000	15.3000	+14.179%	1	370	-56.340%
2026-02-03	13.3000	14.0000	13.3000	13.4000	+18.479%	24	370	-50.149%
2026-02-02	11.8000	12.7200	10.8000	11.3100	-15.660%	34	346	-40.937%
2026-01-30	13.8200	13.9000	11.7000	13.4100	-22.530%	11	343	-50.186%
2026-01-29	19.6000	19.6000	14.4000	17.3100	+4.909%	11	341	-61.410%
2026-01-28	13.9000	16.5000	13.9000	16.5000	+24.434%	37	340	-59.515%
2026-01-27	13.0000	13.2600	13.0000	13.2600	+2.000%	3	335	-49.623%
2026-01-26	12.2000	13.0000	12.0500	13.0000	+18.182%	12	334	-48.615%
2026-01-23	10.9000	11.0000	10.8000	11.0000	+5.769%	29	326	-39.273%
2026-01-22	9.2000	10.4000	9.2000	10.4000	+4.000%	28	301	-35.769%
2026-01-21	10.0000	10.0000	10.0000	10.0000	+43.678%	1	277	-33.200%
2026-01-16	6.9600	6.9600	6.9600	6.9600	-7.200%	1	276	-4.023%
2026-01-13	7.5000	7.5000	7.5000	7.5000	-2.724%	45	276	-10.933%
2026-01-12	7.3000	7.7100	7.3000	7.7100	+11.739%	2	231	-13.359%
2026-01-09	6.9000	6.9000	6.9000	6.9000	-1.429%	1	232	-3.188%
2026-01-02	5.7000	7.0000	5.3000	7.0000	+27.273%	4	231	-4.571%
2025-12-31	5.8000	5.8000	5.5000	5.5000	-6.780%	4	228	+21.455%
2025-12-29	7.0000	7.0000	5.9000	5.9000	-9.924%	7	228	+13.220%
2025-12-23	6.4000	6.5500	6.4000	6.5500	+9.167%	4	229	+1.985%
2025-12-22	5.5700	6.0000	5.5700	6.0000	+39.535%	3	228	+11.333%
2025-12-18	4.3000	4.3000	4.3000	4.3000	+2.381%	4	228	+55.349%
2025-12-11	4.2000	4.2000	4.2000	4.2000	-26.829%	118	228	+59.048%
2025-12-01	5.7400	5.7400	5.7400	5.7400	+15.726%	1	305	+16.376%
2025-11-28	4.9600	4.9600	4.9600	4.9600	-8.148%	1	304	+34.677%
2025-11-12	5.4000	5.4000	5.4000	5.4000	+18.681%	1	304	+23.704%
2025-11-10	4.4000	4.5500	4.4000	4.5500	+10.976%	4	305	+46.813%
2025-11-07	4.1000	4.1000	4.1000	4.1000	+2.500%	1	307	+62.927%
2025-11-06	4.0000	4.0000	4.0000	4.0000	+1.266%	1	306	+67.000%
2025-11-05	3.9500	3.9500	3.9500	3.9500	+1.804%	1	305	+69.114%
2025-11-04	3.8800	3.8800	3.8800	3.8800	-7.619%	1	304	+72.165%
2025-11-03	4.2000	4.2000	4.2000	4.2000	0.000%	1	302	+59.048%
2025-10-31	4.2000	4.2000	4.2000	4.2000	+2.190%	1	302	+59.048%
2025-10-30	4.1100	4.1100	4.1100	4.1100	+5.385%	1	301	+62.530%
2025-10-28	3.7900	3.9000	3.7900	3.9000	-7.143%	3	300	+71.282%
2025-10-27	4.0400	5.5000	4.0400	4.2000	-6.667%	231	67	+59.048%
2025-10-21	4.7500	4.7500	4.5000	4.5000	-27.769%	2	67	+48.444%
2025-10-20	5.3000	6.2300	5.3000	6.2300	+33.691%	19	65	+7.223%
2025-10-17	4.6600	4.6600	4.6600	4.6600	-16.187%	1	47	+43.348%
2025-10-16	4.9800	5.5800	4.9800	5.5600	+29.302%	7	47	+20.144%
2025-10-15	4.3000	4.3000	4.3000	4.3000	0.000%	1	45	+55.349%
2025-10-14	4.3000	4.3000	4.3000	4.3000	+10.256%	3	44	+55.349%
2025-10-13	3.9000	3.9000	3.9000	3.9000	+21.875%	2	47	+71.282%
2025-10-09	3.2000	3.2000	3.2000	3.2000	-4.478%	2	49	+108.750%
2025-10-08	3.3000	3.4000	3.3000	3.3500	+8.766%	3	47	+99.403%
2025-10-07	2.9700	3.1000	2.9600	3.0800	+10.791%	9	47	+116.883%
2025-10-06	2.8500	3.0000	2.7800	2.7800	+6.923%	12	43	+140.288%
2025-10-03	2.6000	2.6000	2.6000	2.6000	+8.333%	10	31	+156.923%
2025-10-02	2.8000	2.8000	2.4000	2.4000	-9.091%	8	21	+178.333%
2025-10-01	2.9000	2.9000	2.6400	2.6400	0.000%	13	13	+153.030%