Dark

IAU20280121C115
IAU Jan 21 2028 115.00 Call (IAU280121C00115000)
option OPRA

EOD

Aug 27, 2026

4.400.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	4.4300	4.4300	4.4000	4.4000	0.000%	2	1,748	0.000%
2026-08-25	4.4000	4.4000	4.4000	4.4000	-2.222%	1	1,746	0.000%
2026-08-24	4.5000	4.5000	4.5000	4.5000	+28.571%	3	1,745	-2.222%
2026-08-20	3.5000	3.5000	3.5000	3.5000	+34.615%	10	1,748	+25.714%
2026-08-18	2.6000	2.6000	2.6000	2.6000	-18.750%	1	1,749	+69.231%
2026-08-11	3.3000	3.3000	3.2000	3.2000	+8.475%	2	1,750	+37.500%
2026-08-10	2.9500	2.9500	2.9500	2.9500	+52.850%	3	1,750	+49.153%
2026-08-04	1.9800	1.9800	1.9300	1.9300	-6.763%	2	1,749	+127.979%
2026-07-27	2.0700	2.0700	2.0700	2.0700	+3.500%	4	1,749	+112.560%
2026-07-24	2.0000	2.0000	2.0000	2.0000	-8.676%	3	1,748	+120.000%
2026-07-22	2.1900	2.1900	2.1900	2.1900	+119.000%	2	1,745	+100.913%
2026-07-16	1.0000	1.0000	1.0000	1.0000	-50.739%	1	1,744	+340.000%
2026-07-14	2.2500	2.2500	2.0300	2.0300	+9.730%	46	1,744	+116.749%
2026-07-13	2.1500	2.1500	1.8000	1.8500	-13.953%	4	1,710	+137.838%
2026-06-29	2.3300	2.3500	2.1500	2.1500	-8.898%	5	1,712	+104.651%
2026-06-26	2.3600	2.3600	2.3600	2.3600	-8.880%	1	1,714	+86.441%
2026-06-25	2.5900	2.5900	2.5900	2.5900	-16.452%	10	1,714	+69.884%
2026-06-18	3.1000	3.1000	3.1000	3.1000	-11.429%	10	1,706	+41.935%
2026-06-15	3.5000	3.7500	3.3000	3.5000	+9.375%	12	1,706	+25.714%
2026-06-10	3.2000	3.2000	3.2000	3.2000	-4.478%	1	1,708	+37.500%
2026-06-09	3.2000	3.3500	3.2000	3.3500	-6.944%	4	1,716	+31.343%
2026-06-05	3.0000	3.6100	3.0000	3.6000	-18.182%	13	1,719	+22.222%
2026-06-01	4.4000	4.4000	4.4000	4.4000	+2.326%	1	1,719	0.000%
2026-05-26	4.3000	4.3000	4.3000	4.3000	-7.328%	2	1,720	+2.326%
2026-05-22	4.5100	4.7100	4.4800	4.6400	-19.862%	6	1,720	-5.172%
2026-05-14	5.7900	5.7900	5.7900	5.7900	0.000%	1	1,719	-24.007%
2026-05-12	5.7900	5.7900	5.7900	5.7900	-3.500%	1	1,717	-24.007%
2026-05-08	6.0000	6.0000	6.0000	6.0000	-4.762%	3	1,717	-26.667%
2026-05-07	6.1000	6.3000	6.1000	6.3000	+21.622%	2	1,717	-30.159%
2026-05-04	5.1800	5.1800	5.1800	5.1800	-13.667%	1	1,717	-15.058%
2026-05-01	6.0000	6.0000	6.0000	6.0000	+9.091%	10	1,706	-26.667%
2026-04-29	5.5000	5.5000	5.5000	5.5000	+4.762%	1	1,706	-20.000%
2026-04-28	5.4000	5.4800	5.2500	5.2500	+5.000%	4	1,705	-16.190%
2026-04-27	5.0000	5.0000	5.0000	5.0000	-18.033%	1	1,703	-12.000%
2026-04-24	6.1000	6.1000	6.1000	6.1000	0.000%	1	1,704	-27.869%
2026-04-23	6.1000	6.1000	6.1000	6.1000	-13.475%	2	1,703	-27.869%
2026-04-16	7.0500	7.0500	7.0500	7.0500	-25.000%	3	1,703	-37.589%
2026-04-15	9.4000	9.4000	9.4000	9.4000	+22.876%	10	1,703	-53.191%
2026-04-14	7.4800	7.6500	7.4800	7.6500	+12.500%	6	1,693	-42.484%
2026-04-13	6.2000	6.8000	6.2000	6.8000	-2.718%	3	1,696	-35.294%
2026-04-10	6.9900	6.9900	6.9900	6.9900	-12.625%	1	1,696	-37.053%
2026-04-08	8.0000	8.0000	8.0000	8.0000	+19.403%	1	1,696	-45.000%
2026-03-30	6.7000	6.7000	6.7000	6.7000	-5.634%	10	1,695	-34.328%
2026-03-27	7.1000	7.1000	7.1000	7.1000	+12.698%	1	1,704	-38.028%
2026-03-26	6.7000	6.7000	6.3000	6.3000	-5.547%	2	1,703	-30.159%
2026-03-25	7.2000	7.2000	6.6700	6.6700	+7.581%	2	1,701	-34.033%
2026-03-24	6.2000	6.2000	6.2000	6.2000	+9.735%	1	1,701	-29.032%
2026-03-23	5.8300	6.5000	5.6500	5.6500	-7.377%	44	1,700	-22.124%
2026-03-20	6.5900	6.5900	6.1000	6.1000	-12.857%	5	1,660	-27.869%
2026-03-19	6.8200	7.0000	6.4000	7.0000	-13.580%	21	1,657	-37.143%
2026-03-18	10.1000	10.1000	8.1000	8.1000	-13.921%	2	1,646	-45.679%
2026-03-17	9.4100	9.4100	9.4100	9.4100	-4.949%	2	1,645	-53.241%
2026-03-16	9.9000	9.9000	9.8600	9.9000	+4.211%	3	1,643	-55.556%
2026-03-13	9.5000	9.5000	9.5000	9.5000	-19.492%	4	1,641	-53.684%
2026-03-12	11.8000	11.8000	11.8000	11.8000	+2.787%	1	1,641	-62.712%
2026-03-10	10.3500	11.4800	10.3500	11.4800	+9.333%	3	1,641	-61.672%
2026-03-09	10.5100	10.5100	10.5000	10.5000	+7.034%	2	1,642	-58.095%
2026-03-05	9.8100	9.8100	9.8100	9.8100	-7.453%	1	1,643	-55.148%
2026-03-03	10.2200	10.6000	10.2200	10.6000	-15.200%	5	1,643	-58.491%
2026-03-02	12.5000	12.5000	12.5000	12.5000	+8.225%	1	1,646	-64.800%
2026-02-26	11.5500	11.5500	11.5500	11.5500	+4.054%	2	1,647	-61.905%
2026-02-25	12.1000	12.1000	11.1000	11.1000	-2.116%	15	1,634	-60.360%
2026-02-24	11.3400	11.3400	11.3400	11.3400	-4.142%	1	1,634	-61.199%
2026-02-23	11.8800	11.9200	11.2000	11.8300	+19.014%	9	1,634	-62.806%
2026-02-20	9.9400	9.9400	9.9400	9.9400	+16.941%	1	1,634	-55.734%
2026-02-17	8.3000	8.6000	8.3000	8.5000	0.000%	5	1,634	-48.235%
2026-02-12	9.6000	9.6000	8.4800	8.5000	-16.091%	76	1,633	-48.235%
2026-02-11	10.5000	10.5000	10.1300	10.1300	-2.596%	13	1,558	-56.565%
2026-02-09	10.4700	10.4700	10.4000	10.4000	+6.667%	5	1,545	-57.692%
2026-02-06	9.7500	9.7500	9.7500	9.7500	+6.325%	25	1,540	-54.872%
2026-02-05	9.7000	9.7000	9.1700	9.1700	-8.665%	13	1,565	-52.017%
2026-02-04	10.6200	10.6200	10.0000	10.0400	-7.890%	143	1,565	-56.175%
2026-02-03	11.2500	11.2500	10.9000	10.9000	+17.330%	7	1,496	-59.633%
2026-02-02	9.2900	9.2900	9.2900	9.2900	-11.524%	1	1,501	-52.637%
2026-01-30	10.5000	11.5000	10.0000	10.5000	-33.962%	116	1,500	-58.095%
2026-01-29	14.1300	15.9000	14.1300	15.9000	+21.097%	4	1,434	-72.327%
2026-01-28	11.4000	13.1300	11.4000	13.1300	+31.300%	94	1,431	-66.489%
2026-01-27	9.6600	10.0000	9.6600	10.0000	+12.360%	13	1,362	-56.000%
2026-01-26	9.3000	9.3000	8.9000	8.9000	+10.559%	2	1,350	-50.562%
2026-01-23	7.9800	8.0500	7.9800	8.0500	+14.836%	6	1,350	-45.342%
2026-01-22	7.0100	7.0100	7.0100	7.0100	+4.627%	1	1,346	-37.233%
2026-01-21	6.7500	6.7500	6.6700	6.7000	+20.504%	42	1,345	-34.328%
2026-01-20	6.0200	6.0200	5.5600	5.5600	-0.714%	3	1,343	-20.863%
2026-01-12	5.6000	5.6000	5.6000	5.6000	+13.131%	1	1,344	-21.429%
2026-01-08	4.9500	4.9500	4.9500	4.9500	+23.134%	3	1,344	-11.111%
2026-01-02	4.0200	4.0200	4.0200	4.0200	+0.500%	1	1,347	+9.453%
2025-12-31	4.0000	4.0000	4.0000	4.0000	-4.762%	11	1,335	+10.000%
2025-12-30	4.4000	4.4000	4.2000	4.2000	+2.439%	20	1,335	+4.762%
2025-12-29	3.9000	4.3200	3.9000	4.1000	-16.327%	13	1,315	+7.317%
2025-12-26	5.3900	5.3900	4.9000	4.9000	+2.083%	79	1,304	-10.204%
2025-12-24	4.5700	4.8000	4.5600	4.8000	-2.041%	240	989	-8.333%
2025-12-23	4.5000	4.9000	4.5000	4.9000	+8.889%	130	989	-10.204%
2025-12-22	4.4000	4.5600	4.4000	4.5000	+23.967%	8	865	-2.222%
2025-12-19	3.6300	3.6300	3.6300	3.6300	-6.923%	1	861	+21.212%
2025-12-18	3.9000	3.9000	3.9000	3.9000	+2.632%	1	860	+12.821%
2025-12-17	3.8000	3.8000	3.8000	3.8000	+15.152%	8	860	+15.789%
2025-12-16	3.3600	3.3600	3.2800	3.3000	-8.333%	5	868	+33.333%
2025-12-15	3.3000	3.7000	3.3000	3.6000	-5.263%	72	873	+22.222%
2025-12-12	4.0000	4.0000	3.8000	3.8000	+8.571%	2	821	+15.789%
2025-12-11	3.4800	3.5400	3.4800	3.5000	+4.167%	14	821	+25.714%
2025-12-10	3.5000	3.5000	3.0000	3.3600	+0.599%	10	820	+30.952%
2025-12-09	3.3000	3.5000	3.3000	3.3400	-10.215%	57	815	+31.737%
2025-12-08	3.8500	3.8500	3.7200	3.7200	+3.333%	2	761	+18.280%
2025-12-05	3.8500	3.8500	3.4400	3.6000	0.000%	37	761	+22.222%
2025-12-04	3.7200	3.7200	3.5900	3.6000	-6.494%	60	728	+22.222%
2025-12-03	3.8500	3.8500	3.8500	3.8500	+1.316%	35	674	+14.286%
2025-12-02	3.8700	3.8700	3.6800	3.8000	-1.042%	124	639	+15.789%
2025-12-01	4.0000	4.0900	3.7500	3.8400	+6.667%	22	530	+14.583%
2025-11-26	3.4100	3.6000	3.4100	3.6000	-33.333%	7	520	+22.222%
2025-11-25	3.6800	5.4000	3.6800	5.4000	+50.000%	61	520	-18.519%
2025-11-21	3.6000	3.6000	3.6000	3.6000	0.000%	1	460	+22.222%
2025-11-20	3.5000	3.6000	3.4000	3.6000	+0.559%	191	461	+22.222%
2025-11-19	3.7000	3.7000	3.5800	3.5800	+2.286%	41	339	+22.905%
2025-11-18	3.3700	3.5000	3.3300	3.5000	0.000%	57	298	+25.714%
2025-11-17	3.5000	3.5000	3.5000	3.5000	0.000%	40	247	+25.714%
2025-11-14	3.7000	3.8000	3.4500	3.5000	-12.500%	93	207	+25.714%
2025-11-13	4.0000	4.0000	4.0000	4.0000	+33.333%	31	128	+10.000%
2025-11-07	3.0000	3.0000	3.0000	3.0000	-1.961%	5	98	+46.667%
2025-11-06	3.0600	3.0600	3.0600	3.0600	-5.556%	5	93	+43.791%
2025-11-05	2.8000	3.2400	2.8000	3.2400	-8.989%	11	88	+35.802%
2025-11-04	3.1900	3.5600	2.9500	3.5600	-6.316%	31	79	+23.596%
2025-11-03	3.8000	3.8000	3.8000	3.8000	-30.909%	10	60	+15.789%
2025-10-31	5.5000	5.5000	5.5000	5.5000	+62.242%	2	60	-20.000%
2025-10-30	3.0500	3.3900	3.0500	3.3900	+13.000%	2	60	+29.794%
2025-10-28	3.0000	3.0000	3.0000	3.0000	-3.537%	10	60	+46.667%
2025-10-27	3.7800	3.7800	3.0500	3.1100	-22.250%	31	60	+41.479%
2025-10-24	4.0000	4.0000	4.0000	4.0000	+14.286%	2	39	+10.000%
2025-10-23	3.6900	3.8000	3.5000	3.5000	0.000%	34	39	+25.714%
2025-10-22	3.6000	3.6000	3.5000	3.5000	0.000%	5	0	+25.714%