IAU280121C00076000
IAU Jan 21 2028 76.00 Call
optionOPRA
EODOct 7, 2026
11.90USD-25.857%(-4.15)1Vol163OI
IAU280121C00076000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -25.857% | 1 | 163 | 0.000% |
| 2026-09-18 | 16.1000 | 16.1000 | 16.0500 | 16.0500 | +7.000% | 6 | 161 | -25.857% |
| 2026-09-01 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -15.730% | 1 | 161 | -20.667% |
| 2026-08-28 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -8.577% | 1 | 161 | -33.146% |
| 2026-08-27 | 19.3500 | 19.4700 | 19.3000 | 19.4700 | +2.474% | 3 | 161 | -38.880% |
| 2026-08-26 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 0.000% | 1 | 164 | -37.368% |
| 2026-08-21 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +6.323% | 3 | 164 | -37.368% |
| 2026-08-20 | 17.4700 | 17.8700 | 17.4700 | 17.8700 | +5.118% | 13 | 172 | -33.408% |
| 2026-08-19 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +6.250% | 1 | 172 | -30.000% |
| 2026-08-12 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +3.896% | 1 | 173 | -25.625% |
| 2026-08-07 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +8.834% | 1 | 174 | -22.727% |
| 2026-08-06 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +28.636% | 1 | 174 | -15.901% |
| 2026-08-03 | 11.5600 | 11.5700 | 11.0000 | 11.0000 | -8.638% | 199 | 267 | +8.182% |
| 2026-07-31 | 11.5100 | 12.3800 | 11.3800 | 12.0400 | +7.692% | 197 | 221 | -1.163% |
| 2026-07-29 | 10.8700 | 12.1000 | 10.8400 | 11.1800 | -2.102% | 29 | 229 | +6.440% |
| 2026-07-28 | 11.4000 | 11.5600 | 11.4000 | 11.4200 | -4.355% | 29 | 223 | +4.203% |
| 2026-07-27 | 12.3700 | 12.3700 | 11.6000 | 11.9400 | +2.401% | 9 | 225 | -0.335% |
| 2026-07-24 | 12.1400 | 12.3100 | 11.2800 | 11.6600 | -2.017% | 15 | 232 | +2.058% |
| 2026-07-21 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +5.403% | 5 | 237 | 0.000% |
| 2026-07-20 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | -5.602% | 1 | 236 | +5.403% |
| 2026-07-15 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | -6.562% | 1 | 235 | -0.502% |
| 2026-07-09 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +6.489% | 2 | 235 | -7.031% |
| 2026-07-08 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | -2.672% | 1 | 234 | -0.998% |
| 2026-06-29 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +2.831% | 1 | 234 | -3.644% |
| 2026-06-25 | 11.9400 | 12.0500 | 11.9400 | 12.0100 | -14.092% | 14 | 230 | -0.916% |
| 2026-06-22 | 13.9800 | 13.9800 | 13.9800 | 13.9800 | -15.015% | 1 | 230 | -14.878% |
| 2026-06-15 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | +22.578% | 1 | 229 | -27.660% |
| 2026-06-11 | 12.9000 | 13.4200 | 12.7000 | 13.4200 | -3.035% | 15 | 226 | -11.326% |
| 2026-06-10 | 13.8400 | 13.8400 | 13.8400 | 13.8400 | -18.588% | 1 | 226 | -14.017% |
| 2026-06-05 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +8.280% | 1 | 226 | -30.000% |
| 2026-05-27 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -19.898% | 1 | 227 | -24.204% |
| 2026-04-29 | 19.8500 | 19.8500 | 19.6000 | 19.6000 | -3.922% | 2 | 228 | -39.286% |
| 2026-04-28 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -13.191% | 1 | 229 | -41.667% |
| 2026-04-21 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -4.082% | 1 | 229 | -49.362% |
| 2026-04-14 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +2.425% | 1 | 229 | -51.429% |
| 2026-04-08 | 23.9200 | 23.9200 | 23.9200 | 23.9200 | +4.000% | 10 | 230 | -50.251% |
| 2026-04-07 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | 0.000% | 18 | 253 | -48.261% |
| 2026-04-02 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +9.524% | 1 | 252 | -48.261% |
| 2026-03-30 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +4.478% | 1 | 252 | -43.333% |
| 2026-03-27 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +1.618% | 2 | 253 | -40.796% |
| 2026-03-20 | 19.7800 | 19.7800 | 19.7800 | 19.7800 | -17.238% | 35 | 255 | -39.838% |
| 2026-03-19 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | -3.707% | 10 | 262 | -50.209% |
| 2026-03-18 | 24.8200 | 24.8200 | 24.7200 | 24.8200 | -17.267% | 10 | 266 | -52.055% |
| 2026-03-04 | 29.8400 | 30.0000 | 29.6100 | 30.0000 | -2.248% | 30 | 272 | -60.333% |
| 2026-02-25 | 30.2000 | 30.6900 | 30.2000 | 30.6900 | -0.904% | 2 | 293 | -61.225% |
| 2026-02-23 | 30.9700 | 30.9700 | 30.9700 | 30.9700 | +15.474% | 1 | 293 | -61.576% |
| 2026-02-19 | 27.4500 | 27.4500 | 26.7900 | 26.8200 | +7.280% | 4 | 294 | -55.630% |
| 2026-02-17 | 24.7000 | 25.1500 | 24.4500 | 25.0000 | -9.025% | 5 | 297 | -52.400% |
| 2026-02-13 | 27.2500 | 27.7000 | 27.1000 | 27.4800 | -1.151% | 8 | 298 | -56.696% |
| 2026-02-11 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | +1.275% | 1 | 298 | -57.194% |
| 2026-02-10 | 27.2500 | 27.4500 | 27.2500 | 27.4500 | -1.964% | 2 | 298 | -56.648% |
| 2026-02-09 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +13.360% | 6 | 298 | -57.500% |
| 2026-02-05 | 24.9600 | 24.9600 | 24.7000 | 24.7000 | -11.786% | 4 | 304 | -51.822% |
| 2026-02-03 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +17.845% | 1 | 304 | -57.500% |
| 2026-02-02 | 23.7600 | 23.7600 | 23.7600 | 23.7600 | +1.106% | 1 | 304 | -49.916% |
| 2026-01-30 | 28.5000 | 28.5000 | 23.5000 | 23.5000 | -33.048% | 5 | 305 | -49.362% |
| 2026-01-29 | 35.1000 | 35.1000 | 35.1000 | 35.1000 | +9.688% | 1 | 308 | -66.097% |
| 2026-01-28 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +8.475% | 1 | 313 | -62.813% |
| 2026-01-27 | 28.0000 | 29.5000 | 28.0000 | 29.5000 | +9.259% | 2 | 313 | -59.661% |
| 2026-01-26 | 28.0000 | 28.0000 | 27.0000 | 27.0000 | +5.882% | 3 | 313 | -55.926% |
| 2026-01-23 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +2.000% | 1 | 316 | -53.333% |
| 2026-01-22 | 24.1500 | 25.0000 | 24.1500 | 25.0000 | +6.293% | 4 | 317 | -52.400% |
| 2026-01-21 | 23.5200 | 23.5200 | 23.5200 | 23.5200 | +6.909% | 2 | 320 | -49.405% |
| 2026-01-20 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +8.108% | 1 | 320 | -45.909% |
| 2026-01-16 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | +0.743% | 1 | 320 | -41.523% |
| 2026-01-15 | 20.0000 | 20.2000 | 20.0000 | 20.2000 | +0.099% | 6 | 320 | -41.089% |
| 2026-01-14 | 19.0000 | 20.3000 | 19.0000 | 20.1800 | -0.050% | 7 | 314 | -41.031% |
| 2026-01-12 | 20.1000 | 20.1900 | 20.1000 | 20.1900 | +11.609% | 2 | 309 | -41.060% |
| 2026-01-09 | 18.0400 | 18.0900 | 18.0400 | 18.0900 | +2.261% | 2 | 310 | -34.218% |
| 2026-01-08 | 16.7000 | 17.6900 | 16.7000 | 17.6900 | +1.086% | 7 | 310 | -32.730% |
| 2026-01-05 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +11.041% | 2 | 310 | -32.000% |
| 2025-12-29 | 15.9000 | 16.5000 | 15.7600 | 15.7600 | -12.444% | 3 | 310 | -24.492% |
| 2025-12-23 | 15.0000 | 18.0000 | 15.0000 | 18.0000 | +3.448% | 9 | 309 | -33.889% |
| 2025-12-22 | 17.1000 | 17.5800 | 17.1000 | 17.4000 | +11.182% | 6 | 309 | -31.609% |
| 2025-12-19 | 15.2400 | 15.6500 | 15.2400 | 15.6500 | -0.318% | 8 | 306 | -23.962% |
| 2025-12-18 | 15.3100 | 16.2100 | 14.9500 | 15.7000 | +0.835% | 14 | 307 | -24.204% |
| 2025-12-17 | 15.5900 | 15.6300 | 15.2000 | 15.5700 | +2.704% | 44 | 308 | -23.571% |
| 2025-12-16 | 16.0400 | 16.3000 | 15.1600 | 15.1600 | -4.893% | 67 | 298 | -21.504% |
| 2025-12-15 | 15.4500 | 15.9900 | 15.3500 | 15.9400 | +4.047% | 53 | 298 | -25.345% |
| 2025-12-12 | 16.2000 | 16.2000 | 15.3100 | 15.3200 | +4.076% | 70 | 288 | -22.324% |
| 2025-12-11 | 14.9500 | 15.0200 | 14.7000 | 14.7200 | +3.662% | 26 | 337 | -19.158% |
| 2025-12-10 | 14.3000 | 14.9200 | 14.0300 | 14.2000 | -3.989% | 96 | 334 | -16.197% |
| 2025-12-09 | 14.4500 | 14.8900 | 14.1000 | 14.7900 | +1.440% | 68 | 379 | -19.540% |
| 2025-12-08 | 14.5500 | 14.7900 | 14.3500 | 14.5800 | -2.800% | 162 | 401 | -18.381% |
| 2025-12-05 | 14.6900 | 15.0100 | 14.3200 | 15.0000 | +4.895% | 180 | 299 | -20.667% |
| 2025-12-04 | 14.3000 | 14.3400 | 14.2800 | 14.3000 | +1.347% | 181 | 432 | -16.783% |
| 2025-12-03 | 14.4900 | 14.5700 | 13.8500 | 14.1100 | -0.142% | 139 | 299 | -15.663% |
| 2025-12-02 | 14.4900 | 14.9600 | 13.7300 | 14.1300 | -4.527% | 136 | 392 | -15.782% |
| 2025-12-01 | 14.6300 | 15.0000 | 14.3300 | 14.8000 | +2.564% | 51 | 310 | -19.595% |
| 2025-11-28 | 14.0500 | 14.4300 | 13.9900 | 14.4300 | +7.446% | 23 | 301 | -17.533% |
| 2025-11-26 | 13.6700 | 13.8100 | 13.4300 | 13.4300 | -1.971% | 78 | 283 | -11.392% |
| 2025-11-25 | 13.6100 | 13.7000 | 13.3000 | 13.7000 | +7.031% | 74 | 283 | -13.139% |
| 2025-11-21 | 12.8400 | 12.8400 | 12.8000 | 12.8000 | +3.226% | 3 | 274 | -7.031% |
| 2025-11-20 | 13.0000 | 13.0100 | 12.4000 | 12.4000 | -8.148% | 3 | 273 | -4.032% |
| 2025-11-18 | 13.1000 | 13.5000 | 12.8000 | 13.5000 | +5.799% | 16 | 272 | -11.852% |
| 2025-11-17 | 13.0000 | 13.8000 | 12.3200 | 12.7600 | -2.072% | 47 | 263 | -6.740% |
| 2025-11-14 | 12.7000 | 13.4300 | 12.7000 | 13.0300 | -7.720% | 43 | 275 | -8.672% |
| 2025-11-13 | 14.3000 | 14.7000 | 13.9600 | 14.1200 | +0.857% | 40 | 249 | -15.722% |
| 2025-11-12 | 13.5000 | 14.0000 | 13.5000 | 14.0000 | +8.359% | 22 | 220 | -15.000% |
| 2025-11-11 | 13.0500 | 13.0500 | 12.8000 | 12.9200 | -2.121% | 4 | 201 | -7.895% |
| 2025-11-10 | 12.5000 | 13.4000 | 12.5000 | 13.2000 | +20.769% | 25 | 199 | -9.848% |
| 2025-11-06 | 10.8600 | 10.9400 | 10.8600 | 10.9300 | -6.019% | 8 | 188 | +8.875% |
| 2025-11-05 | 11.7300 | 11.7300 | 11.6300 | 11.6300 | +10.342% | 6 | 186 | +2.322% |
| 2025-11-04 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | -7.381% | 2 | 185 | +12.903% |
| 2025-11-03 | 11.5800 | 12.0000 | 11.3800 | 11.3800 | -2.652% | 23 | 161 | +4.569% |
| 2025-10-31 | 11.6900 | 11.6900 | 11.6900 | 11.6900 | +8.141% | 1 | 161 | +1.796% |
| 2025-10-29 | 11.3400 | 11.5600 | 10.8100 | 10.8100 | -0.277% | 5 | 160 | +10.083% |
| 2025-10-28 | 10.8000 | 10.8400 | 10.8000 | 10.8400 | -7.350% | 6 | 162 | +9.779% |
| 2025-10-27 | 11.7500 | 11.9000 | 10.8500 | 11.7000 | -2.500% | 54 | 129 | +1.709% |
| 2025-10-24 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -7.193% | 1 | 129 | -0.833% |
| 2025-10-23 | 13.1000 | 13.1000 | 12.9300 | 12.9300 | +9.576% | 3 | 130 | -7.966% |
| 2025-10-22 | 13.2000 | 13.2000 | 11.4400 | 11.8000 | -4.839% | 15 | 129 | +0.847% |
| 2025-10-21 | 13.0000 | 13.0000 | 12.4000 | 12.4000 | -11.429% | 3 | 129 | -4.032% |
| 2025-10-17 | 14.2000 | 14.2000 | 14.0000 | 14.0000 | -1.408% | 2 | 127 | -15.000% |
| 2025-10-16 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -4.054% | 1 | 126 | -16.197% |
| 2025-10-15 | 12.8000 | 14.8000 | 12.8000 | 14.8000 | +15.625% | 6 | 127 | -19.595% |
| 2025-10-14 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +4.918% | 1 | 127 | -7.031% |
| 2025-10-13 | 12.5000 | 12.5000 | 12.2000 | 12.2000 | +15.094% | 18 | 126 | -2.459% |
| 2025-10-09 | 11.8000 | 11.8000 | 10.6000 | 10.6000 | -6.195% | 11 | 116 | +12.264% |
| 2025-10-08 | 11.0800 | 11.3000 | 11.0800 | 11.3000 | +8.654% | 32 | 112 | +5.310% |
| 2025-10-07 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +9.820% | 3 | 81 | +14.423% |
| 2025-09-30 | 9.1000 | 9.4700 | 9.1000 | 9.4700 | +2.935% | 3 | 80 | +25.660% |
| 2025-09-29 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +10.843% | 1 | 79 | +29.348% |
| 2025-09-24 | 8.5000 | 8.5000 | 8.3000 | 8.3000 | +2.217% | 45 | 78 | +43.373% |
| 2025-09-22 | 9.8000 | 9.8000 | 8.1200 | 8.1200 | +5.455% | 41 | 42 | +46.552% |
| 2025-09-16 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 0.000% | 1 | 1 | +54.545% |