Dark

IAU20280121C50
IAU Jan 21 2028 50.00 Call (IAU280121C00050000)
option OPRA

EOD

Aug 26, 2026

40.00-5.882%(-2.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	40.0000	40.0000	40.0000	40.0000	-5.882%	1	143	0.000%
2026-08-24	41.8000	42.5000	41.8000	42.5000	+8.974%	5	142	-5.882%
2026-08-20	39.0000	39.0000	39.0000	39.0000	+8.333%	1	144	+2.564%
2026-08-18	36.5000	36.5000	36.0000	36.0000	-1.099%	2	145	+11.111%
2026-08-14	36.7000	36.7000	36.4000	36.4000	+1.111%	3	144	+9.890%
2026-08-13	36.2000	36.2000	36.0000	36.0000	-3.743%	2	144	+11.111%
2026-08-12	37.6000	37.6000	37.4000	37.4000	+18.730%	5	143	+6.952%
2026-07-30	31.5000	31.5000	31.5000	31.5000	+1.942%	1	138	+26.984%
2026-07-23	30.9000	30.9000	30.9000	30.9000	+2.658%	1	138	+29.450%
2026-07-16	30.0800	30.1000	30.0800	30.1000	-2.589%	2	139	+32.890%
2026-07-15	30.9000	30.9000	30.9000	30.9000	-2.524%	1	137	+29.450%
2026-06-26	31.7000	31.7000	31.7000	31.7000	-7.310%	1	136	+26.183%
2026-06-18	34.2000	34.2000	34.2000	34.2000	+5.231%	2	135	+16.959%
2026-06-10	32.5000	32.5000	32.5000	32.5000	-6.069%	1	135	+23.077%
2026-06-09	34.6000	34.6000	34.6000	34.6000	-7.733%	4	135	+15.607%
2026-06-05	37.5000	37.5000	37.5000	37.5000	-3.599%	1	135	+6.667%
2026-06-04	38.9000	38.9000	38.9000	38.9000	+2.639%	1	135	+2.828%
2026-05-27	38.2000	38.2000	37.9000	37.9000	-5.792%	2	136	+5.541%
2026-05-18	40.2300	40.2300	40.2300	40.2300	-7.453%	7	136	-0.572%
2026-05-11	43.4700	43.4700	43.4700	43.4700	+8.947%	3	136	-7.983%
2026-05-04	40.4400	40.8700	39.9000	39.9000	-6.776%	17	136	+0.251%
2026-04-24	42.8000	42.8000	42.8000	42.8000	-3.820%	1	131	-6.542%
2026-04-14	44.5000	44.5000	44.5000	44.5000	+0.953%	2	130	-10.112%
2026-04-10	44.0800	44.0800	44.0800	44.0800	+2.179%	2	132	-9.256%
2026-04-08	43.1400	43.1400	43.1400	43.1400	+2.714%	1	131	-7.279%
2026-04-01	42.0000	42.0000	42.0000	42.0000	0.000%	3	131	-4.762%
2026-03-31	42.0000	42.0000	42.0000	42.0000	+13.575%	3	134	-4.762%
2026-03-23	38.0000	38.0000	36.9800	36.9800	-9.805%	5	131	+8.167%
2026-03-19	40.0000	41.0000	40.0000	41.0000	-17.172%	2	136	-2.439%
2026-03-17	48.4300	50.2000	48.4300	49.5000	+2.062%	3	139	-19.192%
2026-03-16	48.0000	48.5000	48.0000	48.5000	-1.222%	6	138	-17.526%
2026-03-13	49.1000	49.1000	49.1000	49.1000	-0.808%	2	139	-18.534%
2026-03-05	49.5000	49.5000	49.5000	49.5000	-1.099%	10	143	-19.192%
2026-03-03	49.4700	50.0500	49.4700	50.0500	-7.996%	10	153	-20.080%
2026-03-02	54.4000	54.4000	54.4000	54.4000	+5.324%	1	143	-26.471%
2026-02-26	51.0000	51.6500	51.0000	51.6500	-0.673%	6	144	-22.556%
2026-02-25	52.0000	52.0000	52.0000	52.0000	+1.167%	1	143	-23.077%
2026-02-24	51.4000	51.4000	51.4000	51.4000	-2.836%	1	143	-22.179%
2026-02-23	52.2500	52.9000	51.8000	52.9000	+6.012%	24	142	-24.386%
2026-02-20	49.8700	49.9000	49.8700	49.9000	+4.503%	11	122	-19.840%
2026-02-19	48.5000	48.5000	47.5000	47.7500	-0.892%	13	111	-16.230%
2026-02-18	48.1800	48.1800	48.1800	48.1800	+4.739%	5	110	-16.978%
2026-02-17	45.9000	46.7000	45.2000	46.0000	-5.738%	55	105	-13.043%
2026-02-13	48.4800	48.8000	48.4800	48.8000	+4.721%	13	104	-18.033%
2026-02-12	46.7500	46.7500	46.6000	46.6000	-3.918%	2	104	-14.163%
2026-02-10	48.5000	48.5000	48.5000	48.5000	+0.021%	2	103	-17.526%
2026-02-09	48.4900	48.4900	48.4900	48.4900	+3.390%	40	102	-17.509%
2026-02-03	46.8400	46.9000	46.8400	46.9000	+12.470%	21	142	-14.712%
2026-02-02	41.5000	42.7000	41.5000	41.7000	-1.882%	11	121	-4.077%
2026-01-30	48.2200	49.1500	42.0000	42.5000	-22.360%	15	117	-5.882%
2026-01-29	57.5000	57.5000	53.0000	54.7400	-1.369%	45	122	-26.927%
2026-01-28	53.4800	55.5000	53.4800	55.5000	+11.446%	7	119	-27.928%
2026-01-27	49.8000	49.8000	49.8000	49.8000	+3.212%	3	112	-19.679%
2026-01-26	49.7600	50.0100	48.2500	48.2500	+5.372%	26	109	-17.098%
2026-01-21	45.7900	45.7900	45.7900	45.7900	+5.531%	2	94	-12.645%
2026-01-20	43.3900	43.3900	43.3900	43.3900	+7.136%	2	92	-7.813%
2026-01-16	40.5000	40.5000	40.5000	40.5000	+0.746%	2	90	-1.235%
2026-01-14	40.2000	40.2000	40.2000	40.2000	-1.903%	2	90	-0.498%
2026-01-12	40.9800	40.9800	40.9800	40.9800	+6.942%	2	92	-2.391%
2026-01-06	38.3200	38.3200	38.3200	38.3200	+4.187%	2	90	+4.384%
2026-01-05	35.8000	36.7800	35.8000	36.7800	+3.315%	2	92	+8.755%
2025-12-31	35.6000	35.6000	35.6000	35.6000	-1.657%	2	90	+12.360%
2025-12-30	36.5100	36.5100	36.2000	36.2000	-3.928%	2	90	+10.497%
2025-12-23	37.6500	37.6800	37.6500	37.6800	+1.127%	10	90	+6.157%
2025-12-22	38.8000	38.8000	36.9000	37.2600	+4.899%	7	88	+7.354%
2025-12-18	36.1000	36.1000	35.5000	35.5200	-4.000%	15	92	+12.613%
2025-12-12	36.0000	37.0000	34.7700	37.0000	+12.633%	7	95	+8.108%
2025-12-09	32.8500	32.8500	32.8500	32.8500	-0.635%	4	89	+21.766%
2025-12-05	33.0600	33.0600	33.0600	33.0600	-0.121%	5	85	+20.992%
2025-12-04	33.1000	33.1000	33.1000	33.1000	+2.445%	6	80	+20.846%
2025-12-03	33.5000	33.5000	32.3100	32.3100	-1.793%	12	76	+23.801%
2025-12-02	33.1000	33.1000	32.9000	32.9000	-1.791%	3	76	+21.581%
2025-12-01	33.5000	33.5000	33.5000	33.5000	+3.077%	1	74	+19.403%
2025-11-26	32.5000	32.5000	32.5000	32.5000	-0.307%	1	75	+23.077%
2025-11-12	32.8000	32.9000	32.4000	32.6000	+12.105%	43	75	+22.699%
2025-11-07	29.1100	29.1100	29.0000	29.0800	-1.524%	15	56	+37.552%
2025-10-29	29.5300	29.5300	29.5300	29.5300	+1.828%	2	52	+35.455%
2025-10-28	29.0000	29.0000	29.0000	29.0000	-5.105%	1	51	+37.931%
2025-10-22	30.5600	30.5600	30.5600	30.5600	-1.419%	5	50	+30.890%
2025-10-21	31.0000	31.0000	31.0000	31.0000	-6.061%	1	45	+29.032%
2025-10-15	33.0000	33.0000	33.0000	33.0000	+17.857%	1	44	+21.212%
2025-10-09	30.2000	30.2000	28.0000	28.0000	+1.781%	82	43	+42.857%
2025-10-08	27.5100	27.5100	27.5100	27.5100	+2.078%	1	3	+45.402%
2025-10-01	26.9500	26.9500	26.9500	26.9500	+4.376%	2	3	+48.423%
2025-09-26	25.8200	25.8200	25.8200	25.8200	0.000%	1	1	+54.919%