Dark

IAU20280121C70
IAU Jan 21 2028 70.00 Call (IAU280121C00070000)
option OPRA

EOD

Aug 24, 2026

24.53+3.546%(+0.84)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	23.8500	24.6000	23.8500	24.5300	+3.546%	16	481	0.000%
2026-08-21	23.6900	23.6900	23.6900	23.6900	+7.438%	1	473	+3.546%
2026-08-20	21.8000	22.3000	21.5000	22.0500	+1.379%	8	473	+11.247%
2026-08-19	21.2500	22.1000	21.2500	21.7500	+4.317%	7	473	+12.782%
2026-08-12	20.8500	20.8500	20.8500	20.8500	+3.218%	2	470	+17.650%
2026-08-11	20.6300	20.6300	20.2000	20.2000	+3.272%	3	470	+21.436%
2026-08-07	19.5600	19.5600	19.5600	19.5600	+10.508%	1	467	+25.409%
2026-08-05	17.5000	17.7000	17.5000	17.7000	+20.654%	3	468	+38.588%
2026-08-03	14.6900	14.7600	14.6500	14.6700	-3.614%	196	471	+67.212%
2026-07-31	14.5000	15.4700	14.5000	15.2200	+3.047%	197	552	+61.170%
2026-07-29	14.7700	14.7900	14.7500	14.7700	-1.533%	29	490	+66.080%
2026-07-28	15.0600	15.6800	15.0000	15.0000	-4.519%	29	503	+63.533%
2026-07-27	15.7500	15.7500	15.6900	15.7100	+2.680%	11	491	+56.143%
2026-07-24	15.3600	15.4000	15.3000	15.3000	-0.649%	15	496	+60.327%
2026-07-23	15.2000	15.4000	15.2000	15.4000	+4.762%	2	504	+59.286%
2026-07-17	14.2000	14.7000	14.2000	14.7000	-10.909%	7	505	+66.871%
2026-07-09	16.5000	16.5000	16.5000	16.5000	+6.452%	1	505	+48.667%
2026-07-08	15.6600	15.6600	15.5000	15.5000	-7.738%	6	505	+58.258%
2026-07-07	16.8000	16.8000	16.8000	16.8000	+11.406%	5	505	+46.012%
2026-06-30	15.0800	15.0800	15.0800	15.0800	-4.557%	1	506	+62.666%
2026-06-29	15.1000	15.8000	15.1000	15.8000	+0.445%	5	506	+55.253%
2026-06-26	16.2800	16.2800	15.7300	15.7300	-8.012%	5	506	+55.944%
2026-06-25	14.0000	17.1000	14.0000	17.1000	+17.123%	14	505	+43.450%
2026-06-24	15.0000	15.6000	14.6000	14.6000	-18.207%	7	494	+68.014%
2026-06-22	18.3400	18.3400	17.8300	17.8500	-12.927%	6	492	+37.423%
2026-06-17	20.5000	20.5000	20.5000	20.5000	+1.485%	2	495	+19.659%
2026-06-16	20.2400	20.2500	20.2000	20.2000	+0.348%	3	495	+21.436%
2026-06-15	22.2000	22.2000	20.1300	20.1300	+11.833%	4	493	+21.858%
2026-06-12	18.0000	18.0000	18.0000	18.0000	+7.784%	2	492	+36.278%
2026-06-11	16.7000	16.7000	16.7000	16.7000	-1.765%	1	495	+46.886%
2026-06-10	16.5000	17.2000	16.5000	17.0000	-12.008%	9	494	+44.294%
2026-06-09	19.3200	19.3200	19.3200	19.3200	-3.400%	1	492	+26.967%
2026-06-08	20.6100	20.6100	20.0000	20.0000	-1.623%	2	492	+22.650%
2026-06-05	20.6700	20.6700	20.3300	20.3300	-8.629%	3	492	+20.659%
2026-06-03	22.3600	22.3600	21.8000	22.2500	-3.261%	13	493	+10.247%
2026-06-02	23.0000	23.0000	23.0000	23.0000	+0.437%	1	496	+6.652%
2026-06-01	23.0200	23.0200	22.4600	22.9000	-1.590%	15	496	+7.118%
2026-05-28	22.3000	23.5600	22.3000	23.2700	-0.556%	36	496	+5.415%
2026-05-21	23.0000	23.4500	23.0000	23.4000	+4.464%	7	491	+4.829%
2026-05-19	23.1000	23.1000	22.4000	22.4000	-13.514%	2	491	+9.509%
2026-05-14	26.5000	26.5000	25.9000	25.9000	-0.385%	27	491	-5.290%
2026-05-06	26.0000	26.0000	26.0000	26.0000	+6.996%	3	490	-5.654%
2026-05-05	24.5000	24.5000	24.3000	24.3000	-3.762%	5	490	+0.947%
2026-05-01	25.2500	25.2500	25.2500	25.2500	+0.198%	1	490	-2.851%
2026-04-30	25.2000	25.2000	25.2000	25.2000	-5.970%	2	490	-2.659%
2026-04-24	26.8000	26.8000	26.8000	26.8000	-1.107%	1	490	-8.470%
2026-04-23	27.1000	27.1000	27.1000	27.1000	-5.245%	1	490	-9.483%
2026-04-20	28.6000	28.6000	28.6000	28.6000	-2.389%	2	490	-14.231%
2026-04-17	29.3000	29.3000	29.3000	29.3000	+3.534%	1	490	-16.280%
2026-04-15	28.3000	28.3000	28.3000	28.3000	+0.712%	2	489	-13.322%
2026-04-09	28.1000	28.1000	28.1000	28.1000	0.000%	1	489	-12.705%
2026-04-08	28.5000	28.5000	28.1000	28.1000	+8.077%	2	488	-12.705%
2026-04-07	26.0000	26.0000	26.0000	26.0000	-2.622%	1	488	-5.654%
2026-04-02	26.7000	26.7000	26.7000	26.7000	-4.643%	1	486	-8.127%
2026-04-01	27.8000	28.0000	27.8000	28.0000	+6.667%	2	486	-12.393%
2026-03-31	25.4500	26.2500	25.4500	26.2500	+5.422%	2	487	-6.552%
2026-03-27	23.8000	24.9000	23.8000	24.9000	+10.716%	38	486	-1.486%
2026-03-26	22.3500	22.4900	22.3500	22.4900	-0.487%	2	460	+9.071%
2026-03-24	22.6000	22.6000	22.6000	22.6000	-1.310%	1	460	+8.540%
2026-03-23	23.6000	23.6000	22.2000	22.9000	-4.023%	9	459	+7.118%
2026-03-20	23.8600	23.8600	23.6000	23.8600	-3.907%	3	458	+2.808%
2026-03-19	24.9000	25.9000	24.5000	24.8300	-15.831%	17	457	-1.208%
2026-03-18	30.0000	30.0000	29.5000	29.5000	-8.951%	3	447	-16.847%
2026-03-16	32.4000	32.4000	32.4000	32.4000	-3.571%	2	444	-24.290%
2026-03-13	33.6000	33.6000	33.6000	33.6000	-0.297%	1	442	-26.994%
2026-03-12	34.7800	34.7800	33.7000	33.7000	+0.838%	2	441	-27.211%
2026-03-09	33.4200	33.4200	33.4200	33.4200	+2.831%	2	441	-26.601%
2026-03-05	33.2300	33.5000	32.5000	32.5000	-0.945%	9	441	-24.523%
2026-03-03	33.0000	33.0100	32.8100	32.8100	-7.837%	3	439	-25.236%
2026-02-27	35.6000	35.6000	35.6000	35.6000	+3.188%	2	440	-31.096%
2026-02-25	34.5000	34.5000	34.5000	34.5000	+3.604%	1	439	-28.899%
2026-02-24	33.3000	33.3000	33.3000	33.3000	-7.500%	1	439	-26.336%
2026-02-23	35.0000	36.0000	35.0000	36.0000	+10.092%	11	439	-31.861%
2026-02-20	33.5000	33.5000	31.9000	32.7000	+4.607%	31	446	-24.985%
2026-02-18	31.5300	32.1600	31.2500	31.2600	+3.168%	667	465	-21.529%
2026-02-17	29.2000	30.3000	29.0000	30.3000	+0.265%	24	314	-19.043%
2026-02-12	29.7500	30.2200	29.6000	30.2200	-7.101%	21	314	-18.829%
2026-02-11	32.5300	32.5600	32.5300	32.5300	+2.135%	6	326	-24.593%
2026-02-10	31.6500	31.8500	31.6500	31.8500	-2.659%	17	320	-22.983%
2026-02-09	32.7200	32.7200	32.7200	32.7200	+5.719%	1	311	-25.031%
2026-02-06	30.7500	31.2500	30.7500	30.9500	+4.561%	19	310	-20.743%
2026-02-05	28.8000	29.6000	28.8000	29.6000	-8.075%	3	293	-17.128%
2026-02-04	32.2000	32.2000	32.2000	32.2000	+2.875%	1	293	-23.820%
2026-02-03	31.3000	31.3000	31.3000	31.3000	+18.113%	2	294	-21.629%
2026-02-02	28.0000	28.0000	26.5000	26.5000	-9.864%	30	293	-7.434%
2026-01-30	34.3000	34.3000	29.4000	29.4000	-23.238%	20	288	-16.565%
2026-01-29	41.3000	41.3000	34.2700	38.3000	+0.262%	15	282	-35.953%
2026-01-28	35.0000	38.2000	35.0000	38.2000	+11.892%	16	292	-35.785%
2026-01-27	32.1100	34.1400	32.1100	34.1400	+6.688%	8	282	-28.149%
2026-01-26	33.0000	33.0000	32.0000	32.0000	+2.564%	4	283	-23.344%
2026-01-23	31.2000	31.2000	31.2000	31.2000	+5.763%	1	283	-21.378%
2026-01-22	29.9000	29.9000	29.5000	29.5000	+10.902%	11	283	-16.847%
2026-01-21	28.3600	28.4000	26.6000	26.6000	+0.377%	8	289	-7.782%
2026-01-20	26.0000	26.5000	25.0000	26.5000	+10.879%	3	289	-7.434%
2026-01-16	23.8000	24.0000	23.8000	23.9000	-1.646%	5	283	+2.636%
2026-01-15	24.5000	24.5000	24.2000	24.3000	+1.250%	15	283	+0.947%
2026-01-13	24.0000	24.0000	24.0000	24.0000	-2.041%	1	282	+2.208%
2026-01-12	24.5000	24.5000	24.5000	24.5000	+9.620%	1	282	+0.122%
2026-01-09	22.5900	22.9000	22.3000	22.3500	+1.591%	9	282	+9.754%
2026-01-08	22.0000	22.0000	22.0000	22.0000	+3.286%	1	281	+11.500%
2026-01-07	21.3000	21.3000	21.3000	21.3000	-1.389%	2	280	+15.164%
2026-01-06	22.0000	22.4400	21.6000	21.6000	+0.699%	5	282	+13.565%
2026-01-05	22.0000	22.0000	21.4500	21.4500	+10.624%	4	281	+14.359%
2026-01-02	20.3000	20.5100	19.3900	19.3900	-3.532%	21	281	+26.509%
2025-12-30	20.4000	20.4000	20.1000	20.1000	+0.500%	3	278	+22.040%
2025-12-29	19.4000	20.0000	19.4000	20.0000	-11.817%	2	277	+22.650%
2025-12-26	22.6900	22.6900	22.6800	22.6800	+3.091%	2	277	+8.157%
2025-12-24	22.0000	22.0000	22.0000	22.0000	+0.091%	1	277	+11.500%
2025-12-23	21.3300	21.9800	21.3300	21.9800	+6.286%	9	277	+11.601%
2025-12-22	20.4000	20.6800	20.4000	20.6800	+4.975%	2	279	+18.617%
2025-12-19	18.5000	19.7000	18.4500	19.7000	-0.756%	16	279	+24.518%
2025-12-18	19.2700	19.9500	19.2600	19.8500	+3.170%	10	277	+23.577%
2025-12-17	19.9500	19.9500	19.1200	19.2400	+2.998%	45	278	+27.495%
2025-12-16	19.2200	19.6000	18.3300	18.6800	-3.212%	55	278	+31.317%
2025-12-15	19.5000	19.5000	19.0800	19.3000	+4.721%	54	276	+27.098%
2025-12-12	18.7600	19.3700	18.4200	18.4300	-0.540%	26	275	+33.098%
2025-12-11	18.2000	19.2100	18.2000	18.5300	+2.602%	32	275	+32.380%
2025-12-10	17.7200	18.0600	17.4400	18.0600	-2.008%	96	277	+35.825%
2025-12-09	18.5700	18.5700	18.0000	18.4300	+4.775%	76	297	+33.098%
2025-12-08	18.2300	18.2500	17.5500	17.5900	-4.402%	163	319	+39.454%
2025-12-05	18.4400	18.6200	18.1600	18.4000	+1.657%	180	221	+33.315%
2025-12-04	18.0700	18.4800	17.9800	18.1000	-0.165%	182	334	+35.525%
2025-12-03	18.1400	18.1700	18.0400	18.1300	-0.549%	136	225	+35.301%
2025-12-02	18.4300	18.4800	17.5800	18.2300	-0.600%	136	309	+34.558%
2025-12-01	18.0000	18.9200	18.0000	18.3400	+1.889%	30	219	+33.751%
2025-11-28	17.3900	18.0000	17.3900	18.0000	+6.888%	24	220	+36.278%
2025-11-26	16.9400	17.0700	16.8300	16.8400	+0.477%	78	243	+45.665%
2025-11-25	16.6700	17.1700	16.6000	16.7600	+4.750%	60	243	+46.360%
2025-11-24	16.0000	16.0000	16.0000	16.0000	-3.030%	1	217	+53.313%
2025-11-19	16.5000	16.5000	16.5000	16.5000	+8.553%	1	216	+48.667%
2025-11-18	16.3000	16.3000	15.2000	15.2000	-5.882%	7	215	+61.382%
2025-11-17	15.8700	16.1700	15.6900	16.1500	+3.063%	36	215	+51.889%
2025-11-14	15.5200	15.6900	15.5200	15.6700	-8.576%	40	231	+56.541%
2025-11-13	17.3500	17.5000	17.1200	17.1400	-2.336%	55	218	+43.116%
2025-11-12	17.4500	17.5500	17.3200	17.5500	+11.783%	3	242	+39.772%
2025-11-11	16.3400	16.3400	15.7000	15.7000	-1.629%	16	229	+56.242%
2025-11-10	15.2000	16.0000	15.2000	15.9600	+14.000%	21	229	+53.697%
2025-11-07	14.0000	14.0000	14.0000	14.0000	-1.685%	1	218	+75.214%
2025-11-06	13.9000	14.2500	13.9000	14.2400	-0.420%	7	217	+72.261%
2025-11-05	13.9500	14.5400	13.8400	14.3000	+1.924%	14	222	+71.538%
2025-11-04	13.7000	14.0300	13.7000	14.0300	-14.970%	2	212	+74.840%
2025-10-31	16.5000	16.5000	16.5000	16.5000	+13.793%	1	210	+48.667%
2025-10-30	14.1200	14.5100	13.9000	14.5000	+2.837%	7	209	+69.172%
2025-10-29	16.5000	16.5000	14.1000	14.1000	+3.906%	2	206	+73.972%
2025-10-28	13.5000	14.0000	13.2800	13.5700	-4.571%	4	204	+80.766%
2025-10-27	14.2200	14.2200	14.2200	14.2200	-2.935%	5	197	+72.504%
2025-10-22	15.1200	15.1200	14.6500	14.6500	-6.984%	15	197	+67.440%
2025-10-21	17.3500	17.3500	15.3000	15.7500	-14.680%	63	187	+55.746%
2025-10-20	18.4600	18.4600	18.4600	18.4600	+4.886%	3	229	+32.882%
2025-10-17	18.0100	18.0100	17.6000	17.6000	+7.843%	7	232	+39.375%
2025-10-16	17.5200	17.9500	16.3200	16.3200	+3.291%	16	225	+50.306%
2025-10-13	15.8000	15.8000	15.8000	15.8000	+14.327%	20	239	+55.253%
2025-10-10	14.2000	14.7500	13.8200	13.8200	+5.496%	14	219	+77.496%
2025-10-09	13.8000	13.8000	13.1000	13.1000	-10.945%	42	225	+87.252%
2025-10-08	14.5000	14.7100	14.3000	14.7100	+10.187%	10	263	+66.757%
2025-10-07	13.5000	13.5000	13.3300	13.3500	+2.613%	49	255	+83.745%
2025-10-06	13.0100	13.0100	13.0100	13.0100	+4.247%	1	255	+88.547%
2025-10-03	12.1000	12.6000	12.1000	12.4800	+4.000%	46	256	+96.554%
2025-10-02	12.0000	12.0000	11.5200	12.0000	-3.226%	15	262	+104.417%
2025-10-01	12.4000	12.5000	12.2000	12.4000	+3.940%	49	249	+97.823%
2025-09-30	11.7000	12.4000	11.7000	11.9300	+0.675%	12	200	+105.616%
2025-09-29	12.1200	12.1200	11.8500	11.8500	+5.804%	30	189	+107.004%
2025-09-26	11.2000	11.3000	11.1600	11.2000	+4.673%	25	161	+119.018%
2025-09-24	11.2000	11.2000	10.7000	10.7000	-1.835%	30	148	+129.252%
2025-09-23	11.5000	11.5000	10.9000	10.9000	+0.926%	3	118	+125.046%
2025-09-22	10.4100	10.8000	10.3000	10.8000	+9.091%	20	117	+127.130%
2025-09-19	9.6000	9.9000	9.6000	9.9000	+5.656%	26	97	+147.778%
2025-09-18	9.3900	10.2000	9.3700	9.3700	-3.402%	18	78	+161.793%
2025-09-17	10.0000	10.1000	9.6000	9.7000	+1.464%	40	60	+152.887%
2025-09-15	10.5000	10.5000	9.5000	9.5600	0.000%	20	20	+156.590%