Dark

IAU20280121C75
IAU Jan 21 2028 75.00 Call (IAU280121C00075000)
option OPRA

EOD

Aug 25, 2026

21.00+2.539%(+0.52)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	21.0000	21.0000	21.0000	21.0000	+2.539%	10	328	0.000%
2026-08-24	20.8000	20.8000	20.4800	20.4800	+2.400%	2	318	+2.539%
2026-08-21	19.5000	20.0000	19.2500	20.0000	+8.108%	6	317	+5.000%
2026-08-20	17.8300	18.5000	17.8300	18.5000	+3.064%	5	317	+13.514%
2026-08-19	18.1400	18.1400	17.9500	17.9500	+1.989%	3	315	+16.992%
2026-08-12	17.0900	17.6000	17.0900	17.6000	+6.024%	6	313	+19.318%
2026-08-11	16.6000	16.6000	16.6000	16.6000	+12.162%	1	308	+26.506%
2026-08-06	14.6000	14.8000	14.6000	14.8000	+1.024%	14	320	+41.892%
2026-08-05	14.3600	14.6500	14.2800	14.6500	+20.082%	16	322	+43.345%
2026-08-04	12.4000	12.7000	12.1500	12.2000	+3.478%	16	322	+72.131%
2026-08-03	12.1300	12.1300	11.7700	11.7900	-6.205%	99	311	+78.117%
2026-07-31	12.2900	12.5700	11.9500	12.5700	+7.161%	98	387	+67.064%
2026-07-29	11.4400	12.3300	11.4000	11.7300	-1.841%	14	292	+79.028%
2026-07-28	11.2000	12.1000	11.2000	11.9500	-6.641%	15	307	+75.732%
2026-07-27	12.1200	12.8000	12.1200	12.8000	+7.563%	6	293	+64.063%
2026-07-24	12.3000	12.8900	11.8700	11.9000	-4.647%	14	297	+76.471%
2026-07-23	12.4800	12.4800	12.4800	12.4800	-6.866%	2	308	+68.269%
2026-07-22	13.4000	13.4000	13.4000	13.4000	+8.943%	1	308	+56.716%
2026-07-21	12.3000	12.3000	12.3000	12.3000	+3.361%	1	307	+70.732%
2026-07-20	11.8000	11.9000	11.8000	11.9000	+1.709%	2	308	+76.471%
2026-07-17	11.7000	11.7000	11.7000	11.7000	-2.500%	6	306	+79.487%
2026-07-13	12.0000	12.0000	12.0000	12.0000	-4.306%	5	306	+75.000%
2026-07-08	12.5400	12.5400	12.5400	12.5400	-16.400%	1	305	+67.464%
2026-07-07	15.0000	15.0000	15.0000	15.0000	+8.696%	2	305	+40.000%
2026-07-06	13.8000	13.8000	13.8000	13.8000	0.000%	1	303	+52.174%
2026-07-02	13.8000	13.8000	13.8000	13.8000	+9.264%	2	303	+52.174%
2026-06-30	12.5700	12.6300	12.5700	12.6300	-1.405%	5	303	+66.271%
2026-06-26	12.8100	12.8100	12.8100	12.8100	+1.909%	1	298	+63.934%
2026-06-25	12.5700	12.5700	12.5700	12.5700	-14.780%	1	298	+67.064%
2026-06-22	14.7500	14.7500	14.7500	14.7500	-1.667%	1	298	+42.373%
2026-06-18	15.0000	15.0000	15.0000	15.0000	0.000%	1	298	+40.000%
2026-06-12	15.0000	15.0000	15.0000	15.0000	+15.385%	2	298	+40.000%
2026-06-11	13.0000	13.0000	13.0000	13.0000	-9.091%	5	296	+61.538%
2026-06-10	14.3000	14.3000	14.3000	14.3000	-12.645%	1	296	+46.853%
2026-06-09	16.3700	16.3700	16.3700	16.3700	+1.677%	1	296	+28.283%
2026-06-08	16.6700	16.6700	16.1000	16.1000	-10.556%	7	295	+30.435%
2026-06-05	18.0000	18.0000	18.0000	18.0000	-5.263%	1	300	+16.667%
2026-06-04	19.0000	19.0000	19.0000	19.0000	-4.523%	1	299	+10.526%
2026-05-29	20.3000	20.3000	19.9000	19.9000	+2.736%	3	299	+5.528%
2026-05-28	19.3700	19.3700	19.3700	19.3700	+3.032%	2	301	+8.415%
2026-05-27	18.8000	18.8000	18.8000	18.8000	-5.528%	2	301	+11.702%
2026-05-26	19.9000	19.9000	19.9000	19.9000	+0.151%	1	300	+5.528%
2026-05-21	19.7000	19.8700	19.7000	19.8700	+0.863%	10	300	+5.687%
2026-05-19	19.7000	19.7000	19.7000	19.7000	-3.809%	3	300	+6.599%
2026-05-15	20.4800	20.4800	20.4800	20.4800	-10.175%	2	313	+2.539%
2026-05-14	22.8000	22.8000	22.8000	22.8000	-0.131%	2	313	-7.895%
2026-05-13	22.8300	22.8300	22.8300	22.8300	-1.297%	3	310	-8.016%
2026-05-12	23.1300	23.1300	23.1300	23.1300	+0.565%	2	310	-9.209%
2026-05-11	23.0000	23.0000	23.0000	23.0000	0.000%	1	310	-8.696%
2026-05-07	23.0000	23.0000	23.0000	23.0000	+12.195%	5	309	-8.696%
2026-05-05	20.5400	20.5400	20.5000	20.5000	-0.340%	2	311	+2.439%
2026-05-04	20.5700	20.5700	20.5700	20.5700	+0.146%	5	311	+2.090%
2026-04-29	20.5400	20.5400	20.5400	20.5400	-0.291%	3	306	+2.240%
2026-04-27	22.5000	22.5000	20.6000	20.6000	-11.512%	2	303	+1.942%
2026-04-24	22.8000	23.2800	22.8000	23.2800	-3.802%	5	303	-9.794%
2026-04-22	24.1500	24.2000	24.1500	24.2000	-2.616%	15	298	-13.223%
2026-04-08	25.4500	25.6100	24.8500	24.8500	+3.542%	29	283	-15.493%
2026-04-07	24.0000	24.0000	24.0000	24.0000	+3.004%	1	264	-12.500%
2026-04-06	23.3000	23.3000	23.3000	23.3000	+6.636%	2	265	-9.871%
2026-03-30	21.8500	21.8500	21.8500	21.8500	+6.481%	3	265	-3.890%
2026-03-27	20.5200	20.5200	20.5200	20.5200	+4.587%	1	265	+2.339%
2026-03-23	19.8500	19.8500	19.6200	19.6200	-3.965%	3	265	+7.034%
2026-03-20	21.5700	21.5700	20.4300	20.4300	-6.327%	7	265	+2.790%
2026-03-19	21.8100	21.8100	21.8100	21.8100	-15.596%	1	269	-3.714%
2026-03-18	23.6000	25.8400	23.6000	25.8400	-7.217%	8	270	-18.731%
2026-03-16	28.0000	28.0000	27.8500	27.8500	-11.587%	3	266	-24.596%
2026-03-10	31.5000	31.5000	31.5000	31.5000	+7.877%	1	267	-33.333%
2026-03-03	31.0300	31.0300	29.0000	29.2000	-12.048%	19	270	-28.082%
2026-03-02	33.6000	33.6000	33.2000	33.2000	+2.786%	13	262	-36.747%
2026-02-24	30.5000	32.3000	30.4500	32.3000	+3.925%	17	264	-34.985%
2026-02-23	30.4000	31.0800	30.4000	31.0800	+11.199%	7	265	-32.432%
2026-02-19	27.9500	27.9500	27.9500	27.9500	-1.237%	2	271	-24.866%
2026-02-18	27.7000	28.3000	27.7000	28.3000	+10.980%	2	269	-25.795%
2026-02-17	26.0000	26.0000	25.0800	25.5000	-9.574%	33	268	-17.647%
2026-02-13	27.7000	28.2000	27.7000	28.2000	+1.075%	2	268	-25.532%
2026-02-10	28.5000	28.5000	27.9000	27.9000	-3.125%	23	268	-24.731%
2026-02-09	28.2000	28.8000	28.2000	28.8000	+12.941%	10	262	-27.083%
2026-02-05	25.5000	25.5000	25.5000	25.5000	-3.774%	1	267	-17.647%
2026-01-30	27.5000	27.5000	26.0200	26.5000	-22.059%	24	267	-20.755%
2026-01-29	34.8400	34.8400	34.0000	34.0000	+6.483%	11	269	-38.235%
2026-01-28	31.8300	34.4000	31.8300	31.9300	+10.103%	38	279	-34.231%
2026-01-27	29.0000	29.0000	29.0000	29.0000	-4.918%	1	277	-27.586%
2026-01-26	28.7000	30.5000	27.6000	30.5000	+22.000%	4	277	-31.148%
2026-01-22	25.0000	25.0000	25.0000	25.0000	+2.881%	1	278	-16.000%
2026-01-21	24.2000	24.7000	24.2000	24.3000	+5.652%	31	279	-13.580%
2026-01-20	22.5000	23.0000	22.5000	23.0000	+10.843%	3	290	-8.696%
2026-01-15	20.7500	20.7500	20.7500	20.7500	-1.190%	5	291	+1.205%
2026-01-14	20.9400	21.0000	20.5000	21.0000	+3.960%	6	291	0.000%
2026-01-13	20.9000	20.9000	20.2000	20.2000	-0.198%	17	291	+3.960%
2026-01-12	21.2400	21.2400	20.2400	20.2400	+6.526%	4	276	+3.755%
2026-01-06	18.4000	19.0000	18.4000	19.0000	+5.380%	3	276	+10.526%
2026-01-05	17.8400	18.0300	17.8400	18.0300	+9.939%	12	282	+16.473%
2025-12-31	16.4000	16.4000	16.4000	16.4000	+5.806%	1	282	+28.049%
2025-12-30	15.5000	15.5000	15.5000	15.5000	+0.324%	10	282	+35.484%
2025-12-29	15.4500	15.4500	15.4500	15.4500	-21.970%	1	292	+35.922%
2025-12-26	19.6000	19.8000	19.5000	19.8000	+6.452%	3	293	+6.061%
2025-12-23	18.0000	18.6000	18.0000	18.6000	+6.897%	2	292	+12.903%
2025-12-22	17.5000	17.7800	17.4000	17.4000	+8.546%	15	294	+20.690%
2025-12-19	15.8800	16.0300	15.8800	16.0300	-1.475%	4	287	+31.004%
2025-12-18	15.9500	16.8400	15.6200	16.2700	-1.988%	7	291	+29.072%
2025-12-17	15.7700	16.9000	15.7400	16.6000	+3.427%	25	298	+26.506%
2025-12-16	16.2900	16.3700	16.0500	16.0500	-1.955%	26	275	+30.841%
2025-12-15	15.9100	16.4100	15.8400	16.3700	+3.608%	26	301	+28.283%
2025-12-12	16.3400	16.3400	15.8000	15.8000	+3.811%	15	275	+32.911%
2025-12-11	15.1800	15.2300	15.1200	15.2200	+3.537%	13	290	+37.976%
2025-12-10	14.8700	15.1500	14.5300	14.7000	-0.877%	52	277	+42.857%
2025-12-09	14.6600	15.1900	14.6600	14.8300	-0.135%	39	328	+41.605%
2025-12-08	15.0600	15.0600	14.8100	14.8500	-4.563%	81	357	+41.414%
2025-12-05	15.2600	15.5700	15.1200	15.5600	+5.064%	90	288	+34.961%
2025-12-04	14.7900	14.8300	14.7700	14.8100	+1.023%	90	366	+41.796%
2025-12-03	15.0800	15.0800	14.4300	14.6600	-1.940%	69	288	+43.247%
2025-12-02	14.9700	15.4400	14.2100	14.9500	-1.059%	80	345	+40.468%
2025-12-01	14.9900	15.1100	14.9800	15.1100	+2.789%	15	279	+38.981%
2025-11-28	14.6000	14.7000	14.6000	14.7000	+3.521%	19	294	+42.857%
2025-11-26	14.1200	14.2000	13.9300	14.2000	+1.356%	41	289	+47.887%
2025-11-25	14.1300	14.1300	14.0000	14.0100	-3.313%	30	289	+49.893%
2025-11-19	14.5000	14.5000	14.4900	14.4900	+10.865%	4	306	+44.928%
2025-11-18	13.7700	13.7700	13.0700	13.0700	-1.433%	8	304	+60.673%
2025-11-17	13.2100	13.2700	12.9500	13.2600	-1.850%	18	306	+58.371%
2025-11-14	13.0500	13.8700	13.0500	13.5100	-6.699%	21	324	+55.440%
2025-11-13	14.9000	15.1300	14.4000	14.4800	+1.972%	22	303	+45.028%
2025-11-12	14.2000	14.2000	14.2000	14.2000	+3.650%	1	296	+47.887%
2025-11-11	13.8000	14.2000	13.3700	13.7000	+2.545%	14	296	+53.285%
2025-11-10	13.0000	14.7000	12.9000	13.3600	+13.220%	75	284	+57.186%
2025-11-07	12.0000	12.0000	11.2000	11.8000	+4.425%	23	209	+77.966%
2025-11-06	12.4400	12.4400	11.3000	11.3000	-2.586%	4	193	+85.841%
2025-11-05	12.3600	12.3600	11.3000	11.6000	+6.324%	25	191	+81.034%
2025-11-04	12.0600	12.1500	10.9100	10.9100	-7.542%	34	186	+92.484%
2025-10-31	12.0000	12.0000	11.8000	11.8000	0.000%	3	165	+77.966%
2025-10-30	11.6000	12.0000	11.6000	11.8000	-1.667%	4	163	+77.966%
2025-10-29	12.5000	12.5000	11.6000	12.0000	0.000%	20	163	+75.000%
2025-10-28	11.6000	12.0000	10.9100	12.0000	+3.448%	17	155	+75.000%
2025-10-27	11.8900	12.3000	11.1600	11.6000	-14.706%	78	142	+81.034%
2025-10-23	13.6000	13.6000	13.6000	13.6000	+4.615%	1	142	+54.412%
2025-10-22	12.2500	13.0000	12.2500	13.0000	+15.044%	6	143	+61.538%
2025-10-21	14.1200	14.2000	11.3000	11.3000	-29.375%	23	147	+85.841%
2025-10-20	16.0000	16.0700	16.0000	16.0000	+7.383%	8	149	+31.250%
2025-10-17	15.0000	15.5000	14.9000	14.9000	-2.487%	35	155	+40.940%
2025-10-16	15.4000	15.4000	14.4700	15.2800	+9.770%	49	183	+37.435%
2025-10-15	14.2000	15.0000	13.9200	13.9200	+2.428%	5	162	+50.862%
2025-10-14	13.5900	13.5900	13.5900	13.5900	+15.660%	3	159	+54.525%
2025-10-10	11.3000	11.7500	10.5000	11.7500	+9.813%	33	156	+78.723%
2025-10-09	12.0000	12.0000	10.7000	10.7000	-10.084%	22	143	+96.262%
2025-10-08	11.6000	11.9700	11.6000	11.9000	+9.174%	78	126	+76.471%
2025-10-07	10.9400	11.3000	10.8000	10.9000	+1.869%	25	58	+92.661%
2025-10-06	10.6500	10.7000	10.6000	10.7000	+13.709%	26	33	+96.262%
2025-10-03	9.4100	9.4100	9.4100	9.4100	+1.840%	1	23	+123.167%
2025-10-02	9.8100	9.8100	9.2400	9.2400	-5.618%	2	24	+127.273%
2025-10-01	9.7900	9.7900	9.7900	9.7900	+1.979%	1	22	+114.505%
2025-09-30	9.6000	9.6000	9.6000	9.6000	+7.865%	15	21	+118.750%
2025-09-26	8.9000	8.9000	8.9000	8.9000	+4.706%	1	21	+135.955%
2025-09-25	8.5000	8.5000	8.5000	8.5000	-5.556%	2	20	+147.059%
2025-09-23	9.3000	9.3000	9.0000	9.0000	0.000%	18	18	+133.333%