IAU280121C00075000
IAU Jan 21 2028 75.00 Call
optionOPRA
EODOct 12, 2026
12.70USD+6.723%(+0.80)2Vol355OI
IAU280121C00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +6.723% | 2 | 357 | 0.000% |
| 2026-10-07 | 12.0000 | 12.0000 | 11.9000 | 11.9000 | -7.752% | 95 | 385 | +6.723% |
| 2026-10-06 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +0.781% | 1 | 384 | -1.550% |
| 2026-09-28 | 12.2000 | 12.8600 | 12.2000 | 12.8000 | -14.667% | 3 | 385 | -0.781% |
| 2026-09-24 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -5.183% | 57 | 328 | -15.333% |
| 2026-09-22 | 15.8200 | 15.8200 | 15.8200 | 15.8200 | -3.654% | 2 | 328 | -19.722% |
| 2026-09-18 | 16.2000 | 16.4800 | 16.2000 | 16.4200 | -1.677% | 26 | 354 | -22.655% |
| 2026-09-08 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -3.468% | 2 | 352 | -23.952% |
| 2026-09-04 | 17.3000 | 17.3000 | 17.2000 | 17.3000 | -5.154% | 30 | 322 | -26.590% |
| 2026-09-03 | 18.2400 | 18.2400 | 18.2400 | 18.2400 | +8.249% | 1 | 323 | -30.373% |
| 2026-09-02 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | +6.646% | 1 | 322 | -24.629% |
| 2026-09-01 | 14.4000 | 15.8000 | 14.4000 | 15.8000 | -11.978% | 2 | 322 | -19.620% |
| 2026-08-28 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -14.524% | 1 | 323 | -29.248% |
| 2026-08-25 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +2.539% | 10 | 318 | -39.524% |
| 2026-08-24 | 20.8000 | 20.8000 | 20.4800 | 20.4800 | +2.400% | 2 | 317 | -37.988% |
| 2026-08-21 | 19.5000 | 20.0000 | 19.2500 | 20.0000 | +8.108% | 6 | 317 | -36.500% |
| 2026-08-20 | 17.8300 | 18.5000 | 17.8300 | 18.5000 | +3.064% | 5 | 315 | -31.351% |
| 2026-08-19 | 18.1400 | 18.1400 | 17.9500 | 17.9500 | +1.989% | 3 | 313 | -29.248% |
| 2026-08-12 | 17.0900 | 17.6000 | 17.0900 | 17.6000 | +6.024% | 6 | 308 | -27.841% |
| 2026-08-11 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +12.162% | 1 | 308 | -23.494% |
| 2026-08-06 | 14.6000 | 14.8000 | 14.6000 | 14.8000 | +1.024% | 14 | 322 | -14.189% |
| 2026-08-05 | 14.3600 | 14.6500 | 14.2800 | 14.6500 | +20.082% | 16 | 322 | -13.311% |
| 2026-08-04 | 12.4000 | 12.7000 | 12.1500 | 12.2000 | +3.478% | 16 | 311 | +4.098% |
| 2026-08-03 | 12.1300 | 12.1300 | 11.7700 | 11.7900 | -6.205% | 99 | 387 | +7.718% |
| 2026-07-31 | 12.2900 | 12.5700 | 11.9500 | 12.5700 | +7.161% | 98 | 292 | +1.034% |
| 2026-07-29 | 11.4400 | 12.3300 | 11.4000 | 11.7300 | -1.841% | 14 | 307 | +8.269% |
| 2026-07-28 | 11.2000 | 12.1000 | 11.2000 | 11.9500 | -6.641% | 15 | 293 | +6.276% |
| 2026-07-27 | 12.1200 | 12.8000 | 12.1200 | 12.8000 | +7.563% | 6 | 297 | -0.781% |
| 2026-07-24 | 12.3000 | 12.8900 | 11.8700 | 11.9000 | -4.647% | 14 | 308 | +6.723% |
| 2026-07-23 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | -6.866% | 2 | 308 | +1.763% |
| 2026-07-22 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +8.943% | 1 | 307 | -5.224% |
| 2026-07-21 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +3.361% | 1 | 308 | +3.252% |
| 2026-07-20 | 11.8000 | 11.9000 | 11.8000 | 11.9000 | +1.709% | 2 | 306 | +6.723% |
| 2026-07-17 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -2.500% | 6 | 306 | +8.547% |
| 2026-07-13 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -4.306% | 5 | 304 | +5.833% |
| 2026-07-08 | 12.5400 | 12.5400 | 12.5400 | 12.5400 | -16.400% | 1 | 305 | +1.276% |
| 2026-07-07 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +8.696% | 2 | 303 | -15.333% |
| 2026-07-06 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | 0.000% | 1 | 303 | -7.971% |
| 2026-07-02 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +9.264% | 2 | 303 | -7.971% |
| 2026-06-30 | 12.5700 | 12.6300 | 12.5700 | 12.6300 | -1.405% | 5 | 298 | +0.554% |
| 2026-06-26 | 12.8100 | 12.8100 | 12.8100 | 12.8100 | +1.909% | 1 | 298 | -0.859% |
| 2026-06-25 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | -14.780% | 1 | 297 | +1.034% |
| 2026-06-22 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -1.667% | 1 | 298 | -13.898% |
| 2026-06-18 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 0.000% | 1 | 298 | -15.333% |
| 2026-06-12 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +15.385% | 2 | 296 | -15.333% |
| 2026-06-11 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -9.091% | 5 | 296 | -2.308% |
| 2026-06-10 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -12.645% | 1 | 296 | -11.189% |
| 2026-06-09 | 16.3700 | 16.3700 | 16.3700 | 16.3700 | +1.677% | 1 | 295 | -22.419% |
| 2026-06-08 | 16.6700 | 16.6700 | 16.1000 | 16.1000 | -10.556% | 7 | 300 | -21.118% |
| 2026-06-05 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -5.263% | 1 | 299 | -29.444% |
| 2026-06-04 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -4.523% | 1 | 299 | -33.158% |
| 2026-05-29 | 20.3000 | 20.3000 | 19.9000 | 19.9000 | +2.736% | 3 | 301 | -36.181% |
| 2026-05-28 | 19.3700 | 19.3700 | 19.3700 | 19.3700 | +3.032% | 2 | 301 | -34.435% |
| 2026-05-27 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -5.528% | 2 | 300 | -32.447% |
| 2026-05-26 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +0.151% | 1 | 300 | -36.181% |
| 2026-05-21 | 19.7000 | 19.8700 | 19.7000 | 19.8700 | +0.863% | 10 | 310 | -36.085% |
| 2026-05-19 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -3.809% | 3 | 313 | -35.533% |
| 2026-05-15 | 20.4800 | 20.4800 | 20.4800 | 20.4800 | -10.175% | 2 | 313 | -37.988% |
| 2026-05-14 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -0.131% | 2 | 313 | -44.298% |
| 2026-05-13 | 22.8300 | 22.8300 | 22.8300 | 22.8300 | -1.297% | 3 | 310 | -44.371% |
| 2026-05-12 | 23.1300 | 23.1300 | 23.1300 | 23.1300 | +0.565% | 2 | 308 | -45.093% |
| 2026-05-11 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | 0.000% | 1 | 309 | -44.783% |
| 2026-05-07 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +12.195% | 5 | 311 | -44.783% |
| 2026-05-05 | 20.5400 | 20.5400 | 20.5000 | 20.5000 | -0.340% | 2 | 311 | -38.049% |
| 2026-05-04 | 20.5700 | 20.5700 | 20.5700 | 20.5700 | +0.146% | 5 | 306 | -38.260% |
| 2026-04-29 | 20.5400 | 20.5400 | 20.5400 | 20.5400 | -0.291% | 3 | 303 | -38.169% |
| 2026-04-27 | 22.5000 | 22.5000 | 20.6000 | 20.6000 | -11.512% | 2 | 303 | -38.350% |
| 2026-04-24 | 22.8000 | 23.2800 | 22.8000 | 23.2800 | -3.802% | 5 | 298 | -45.447% |
| 2026-04-22 | 24.1500 | 24.2000 | 24.1500 | 24.2000 | -2.616% | 15 | 283 | -47.521% |
| 2026-04-08 | 25.4500 | 25.6100 | 24.8500 | 24.8500 | +3.542% | 29 | 283 | -48.893% |
| 2026-04-07 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +3.004% | 1 | 264 | -47.083% |
| 2026-04-06 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | +6.636% | 2 | 265 | -45.494% |
| 2026-03-30 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | +6.481% | 3 | 265 | -41.876% |
| 2026-03-27 | 20.5200 | 20.5200 | 20.5200 | 20.5200 | +4.587% | 1 | 265 | -38.109% |
| 2026-03-23 | 19.8500 | 19.8500 | 19.6200 | 19.6200 | -3.965% | 3 | 265 | -35.270% |
| 2026-03-20 | 21.5700 | 21.5700 | 20.4300 | 20.4300 | -6.327% | 7 | 265 | -37.837% |
| 2026-03-19 | 21.8100 | 21.8100 | 21.8100 | 21.8100 | -15.596% | 1 | 269 | -41.770% |
| 2026-03-18 | 23.6000 | 25.8400 | 23.6000 | 25.8400 | -7.217% | 8 | 270 | -50.851% |
| 2026-03-16 | 28.0000 | 28.0000 | 27.8500 | 27.8500 | -11.587% | 3 | 266 | -54.399% |
| 2026-03-10 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | +7.877% | 1 | 267 | -59.683% |
| 2026-03-03 | 31.0300 | 31.0300 | 29.0000 | 29.2000 | -12.048% | 19 | 270 | -56.507% |
| 2026-03-02 | 33.6000 | 33.6000 | 33.2000 | 33.2000 | +2.786% | 13 | 262 | -61.747% |
| 2026-02-24 | 30.5000 | 32.3000 | 30.4500 | 32.3000 | +3.925% | 17 | 264 | -60.681% |
| 2026-02-23 | 30.4000 | 31.0800 | 30.4000 | 31.0800 | +11.199% | 7 | 265 | -59.138% |
| 2026-02-19 | 27.9500 | 27.9500 | 27.9500 | 27.9500 | -1.237% | 2 | 271 | -54.562% |
| 2026-02-18 | 27.7000 | 28.3000 | 27.7000 | 28.3000 | +10.980% | 2 | 269 | -55.124% |
| 2026-02-17 | 26.0000 | 26.0000 | 25.0800 | 25.5000 | -9.574% | 33 | 268 | -50.196% |
| 2026-02-13 | 27.7000 | 28.2000 | 27.7000 | 28.2000 | +1.075% | 2 | 268 | -54.965% |
| 2026-02-10 | 28.5000 | 28.5000 | 27.9000 | 27.9000 | -3.125% | 23 | 268 | -54.480% |
| 2026-02-09 | 28.2000 | 28.8000 | 28.2000 | 28.8000 | +12.941% | 10 | 262 | -55.903% |
| 2026-02-05 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -3.774% | 1 | 267 | -50.196% |
| 2026-01-30 | 27.5000 | 27.5000 | 26.0200 | 26.5000 | -22.059% | 24 | 267 | -52.075% |
| 2026-01-29 | 34.8400 | 34.8400 | 34.0000 | 34.0000 | +6.483% | 11 | 269 | -62.647% |
| 2026-01-28 | 31.8300 | 34.4000 | 31.8300 | 31.9300 | +10.103% | 38 | 279 | -60.225% |
| 2026-01-27 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -4.918% | 1 | 277 | -56.207% |
| 2026-01-26 | 28.7000 | 30.5000 | 27.6000 | 30.5000 | +22.000% | 4 | 277 | -58.361% |
| 2026-01-22 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +2.881% | 1 | 278 | -49.200% |
| 2026-01-21 | 24.2000 | 24.7000 | 24.2000 | 24.3000 | +5.652% | 31 | 279 | -47.737% |
| 2026-01-20 | 22.5000 | 23.0000 | 22.5000 | 23.0000 | +10.843% | 3 | 290 | -44.783% |
| 2026-01-15 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | -1.190% | 5 | 291 | -38.795% |
| 2026-01-14 | 20.9400 | 21.0000 | 20.5000 | 21.0000 | +3.960% | 6 | 291 | -39.524% |
| 2026-01-13 | 20.9000 | 20.9000 | 20.2000 | 20.2000 | -0.198% | 17 | 291 | -37.129% |
| 2026-01-12 | 21.2400 | 21.2400 | 20.2400 | 20.2400 | +6.526% | 4 | 276 | -37.253% |
| 2026-01-06 | 18.4000 | 19.0000 | 18.4000 | 19.0000 | +5.380% | 3 | 276 | -33.158% |
| 2026-01-05 | 17.8400 | 18.0300 | 17.8400 | 18.0300 | +9.939% | 12 | 282 | -29.562% |
| 2025-12-31 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +5.806% | 1 | 282 | -22.561% |
| 2025-12-30 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +0.324% | 10 | 282 | -18.065% |
| 2025-12-29 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -21.970% | 1 | 292 | -17.799% |
| 2025-12-26 | 19.6000 | 19.8000 | 19.5000 | 19.8000 | +6.452% | 3 | 293 | -35.859% |
| 2025-12-23 | 18.0000 | 18.6000 | 18.0000 | 18.6000 | +6.897% | 2 | 292 | -31.720% |
| 2025-12-22 | 17.5000 | 17.7800 | 17.4000 | 17.4000 | +8.546% | 15 | 294 | -27.011% |
| 2025-12-19 | 15.8800 | 16.0300 | 15.8800 | 16.0300 | -1.475% | 4 | 287 | -20.774% |
| 2025-12-18 | 15.9500 | 16.8400 | 15.6200 | 16.2700 | -1.988% | 7 | 291 | -21.942% |
| 2025-12-17 | 15.7700 | 16.9000 | 15.7400 | 16.6000 | +3.427% | 25 | 298 | -23.494% |
| 2025-12-16 | 16.2900 | 16.3700 | 16.0500 | 16.0500 | -1.955% | 26 | 275 | -20.872% |
| 2025-12-15 | 15.9100 | 16.4100 | 15.8400 | 16.3700 | +3.608% | 26 | 301 | -22.419% |
| 2025-12-12 | 16.3400 | 16.3400 | 15.8000 | 15.8000 | +3.811% | 15 | 275 | -19.620% |
| 2025-12-11 | 15.1800 | 15.2300 | 15.1200 | 15.2200 | +3.537% | 13 | 290 | -16.557% |
| 2025-12-10 | 14.8700 | 15.1500 | 14.5300 | 14.7000 | -0.877% | 52 | 277 | -13.605% |
| 2025-12-09 | 14.6600 | 15.1900 | 14.6600 | 14.8300 | -0.135% | 39 | 328 | -14.363% |
| 2025-12-08 | 15.0600 | 15.0600 | 14.8100 | 14.8500 | -4.563% | 81 | 357 | -14.478% |
| 2025-12-05 | 15.2600 | 15.5700 | 15.1200 | 15.5600 | +5.064% | 90 | 288 | -18.380% |
| 2025-12-04 | 14.7900 | 14.8300 | 14.7700 | 14.8100 | +1.023% | 90 | 366 | -14.247% |
| 2025-12-03 | 15.0800 | 15.0800 | 14.4300 | 14.6600 | -1.940% | 69 | 288 | -13.370% |
| 2025-12-02 | 14.9700 | 15.4400 | 14.2100 | 14.9500 | -1.059% | 80 | 345 | -15.050% |
| 2025-12-01 | 14.9900 | 15.1100 | 14.9800 | 15.1100 | +2.789% | 15 | 279 | -15.950% |
| 2025-11-28 | 14.6000 | 14.7000 | 14.6000 | 14.7000 | +3.521% | 19 | 294 | -13.605% |
| 2025-11-26 | 14.1200 | 14.2000 | 13.9300 | 14.2000 | +1.356% | 41 | 289 | -10.563% |
| 2025-11-25 | 14.1300 | 14.1300 | 14.0000 | 14.0100 | -3.313% | 30 | 289 | -9.350% |
| 2025-11-19 | 14.5000 | 14.5000 | 14.4900 | 14.4900 | +10.865% | 4 | 306 | -12.353% |
| 2025-11-18 | 13.7700 | 13.7700 | 13.0700 | 13.0700 | -1.433% | 8 | 304 | -2.831% |
| 2025-11-17 | 13.2100 | 13.2700 | 12.9500 | 13.2600 | -1.850% | 18 | 306 | -4.223% |
| 2025-11-14 | 13.0500 | 13.8700 | 13.0500 | 13.5100 | -6.699% | 21 | 324 | -5.996% |
| 2025-11-13 | 14.9000 | 15.1300 | 14.4000 | 14.4800 | +1.972% | 22 | 303 | -12.293% |
| 2025-11-12 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +3.650% | 1 | 296 | -10.563% |
| 2025-11-11 | 13.8000 | 14.2000 | 13.3700 | 13.7000 | +2.545% | 14 | 296 | -7.299% |
| 2025-11-10 | 13.0000 | 14.7000 | 12.9000 | 13.3600 | +13.220% | 75 | 284 | -4.940% |
| 2025-11-07 | 12.0000 | 12.0000 | 11.2000 | 11.8000 | +4.425% | 23 | 209 | +7.627% |
| 2025-11-06 | 12.4400 | 12.4400 | 11.3000 | 11.3000 | -2.586% | 4 | 193 | +12.389% |
| 2025-11-05 | 12.3600 | 12.3600 | 11.3000 | 11.6000 | +6.324% | 25 | 191 | +9.483% |
| 2025-11-04 | 12.0600 | 12.1500 | 10.9100 | 10.9100 | -7.542% | 34 | 186 | +16.407% |
| 2025-10-31 | 12.0000 | 12.0000 | 11.8000 | 11.8000 | 0.000% | 3 | 165 | +7.627% |
| 2025-10-30 | 11.6000 | 12.0000 | 11.6000 | 11.8000 | -1.667% | 4 | 163 | +7.627% |
| 2025-10-29 | 12.5000 | 12.5000 | 11.6000 | 12.0000 | 0.000% | 20 | 163 | +5.833% |
| 2025-10-28 | 11.6000 | 12.0000 | 10.9100 | 12.0000 | +3.448% | 17 | 155 | +5.833% |
| 2025-10-27 | 11.8900 | 12.3000 | 11.1600 | 11.6000 | -14.706% | 78 | 142 | +9.483% |
| 2025-10-23 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +4.615% | 1 | 142 | -6.618% |
| 2025-10-22 | 12.2500 | 13.0000 | 12.2500 | 13.0000 | +15.044% | 6 | 143 | -2.308% |
| 2025-10-21 | 14.1200 | 14.2000 | 11.3000 | 11.3000 | -29.375% | 23 | 147 | +12.389% |
| 2025-10-20 | 16.0000 | 16.0700 | 16.0000 | 16.0000 | +7.383% | 8 | 149 | -20.625% |
| 2025-10-17 | 15.0000 | 15.5000 | 14.9000 | 14.9000 | -2.487% | 35 | 155 | -14.765% |
| 2025-10-16 | 15.4000 | 15.4000 | 14.4700 | 15.2800 | +9.770% | 49 | 183 | -16.885% |
| 2025-10-15 | 14.2000 | 15.0000 | 13.9200 | 13.9200 | +2.428% | 5 | 162 | -8.764% |
| 2025-10-14 | 13.5900 | 13.5900 | 13.5900 | 13.5900 | +15.660% | 3 | 159 | -6.549% |
| 2025-10-10 | 11.3000 | 11.7500 | 10.5000 | 11.7500 | +9.813% | 33 | 156 | +8.085% |
| 2025-10-09 | 12.0000 | 12.0000 | 10.7000 | 10.7000 | -10.084% | 22 | 143 | +18.692% |
| 2025-10-08 | 11.6000 | 11.9700 | 11.6000 | 11.9000 | +9.174% | 78 | 126 | +6.723% |
| 2025-10-07 | 10.9400 | 11.3000 | 10.8000 | 10.9000 | +1.869% | 25 | 58 | +16.514% |
| 2025-10-06 | 10.6500 | 10.7000 | 10.6000 | 10.7000 | +13.709% | 26 | 33 | +18.692% |
| 2025-10-03 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | +1.840% | 1 | 23 | +34.963% |
| 2025-10-02 | 9.8100 | 9.8100 | 9.2400 | 9.2400 | -5.618% | 2 | 24 | +37.446% |
| 2025-10-01 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | +1.979% | 1 | 22 | +29.724% |
| 2025-09-30 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +7.865% | 15 | 21 | +32.292% |
| 2025-09-26 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +4.706% | 1 | 21 | +42.697% |
| 2025-09-25 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -5.556% | 2 | 20 | +49.412% |
| 2025-09-23 | 9.3000 | 9.3000 | 9.0000 | 9.0000 | 0.000% | 18 | 18 | +41.111% |