Dark

IAU20280121C76
IAU Jan 21 2028 76.00 Call (IAU280121C00076000)
option OPRA

EOD

Aug 27, 2026

19.47+2.474%(+0.47)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	19.3500	19.4700	19.3000	19.4700	+2.474%	3	161	0.000%
2026-08-26	19.0000	19.0000	19.0000	19.0000	0.000%	1	161	+2.474%
2026-08-21	19.0000	19.0000	19.0000	19.0000	+6.323%	3	164	+2.474%
2026-08-20	17.4700	17.8700	17.4700	17.8700	+5.118%	13	164	+8.954%
2026-08-19	17.0000	17.0000	17.0000	17.0000	+6.250%	1	172	+14.529%
2026-08-12	16.0000	16.0000	16.0000	16.0000	+3.896%	1	172	+21.688%
2026-08-07	15.4000	15.4000	15.4000	15.4000	+8.834%	1	173	+26.429%
2026-08-06	14.1500	14.1500	14.1500	14.1500	+28.636%	1	174	+37.597%
2026-08-03	11.5600	11.5700	11.0000	11.0000	-8.638%	199	174	+77.000%
2026-07-31	11.5100	12.3800	11.3800	12.0400	+7.692%	197	267	+61.711%
2026-07-29	10.8700	12.1000	10.8400	11.1800	-2.102%	29	221	+74.150%
2026-07-28	11.4000	11.5600	11.4000	11.4200	-4.355%	29	229	+70.490%
2026-07-27	12.3700	12.3700	11.6000	11.9400	+2.401%	9	223	+63.065%
2026-07-24	12.1400	12.3100	11.2800	11.6600	-2.017%	15	225	+66.981%
2026-07-21	11.9000	11.9000	11.9000	11.9000	+5.403%	5	232	+63.613%
2026-07-20	11.2900	11.2900	11.2900	11.2900	-5.602%	1	237	+72.453%
2026-07-15	11.9600	11.9600	11.9600	11.9600	-6.563%	1	236	+62.793%
2026-07-09	12.8000	12.8000	12.8000	12.8000	+6.489%	2	235	+52.109%
2026-07-08	12.0200	12.0200	12.0200	12.0200	-2.672%	1	235	+61.980%
2026-06-29	12.3500	12.3500	12.3500	12.3500	+2.831%	1	234	+57.652%
2026-06-25	11.9400	12.0500	11.9400	12.0100	-14.092%	14	234	+62.115%
2026-06-22	13.9800	13.9800	13.9800	13.9800	-15.015%	1	230	+39.270%
2026-06-15	16.4500	16.4500	16.4500	16.4500	+22.578%	1	230	+18.359%
2026-06-11	12.9000	13.4200	12.7000	13.4200	-3.035%	15	229	+45.082%
2026-06-10	13.8400	13.8400	13.8400	13.8400	-18.588%	1	226	+40.679%
2026-06-05	17.0000	17.0000	17.0000	17.0000	+8.280%	1	226	+14.529%
2026-05-27	15.7000	15.7000	15.7000	15.7000	-19.898%	1	226	+24.013%
2026-04-29	19.8500	19.8500	19.6000	19.6000	-3.922%	2	227	-0.663%
2026-04-28	20.4000	20.4000	20.4000	20.4000	-13.191%	1	228	-4.559%
2026-04-21	23.5000	23.5000	23.5000	23.5000	-4.082%	1	229	-17.149%
2026-04-14	24.5000	24.5000	24.5000	24.5000	+2.425%	1	229	-20.531%
2026-04-08	23.9200	23.9200	23.9200	23.9200	+4.000%	10	230	-18.604%
2026-04-07	23.0000	23.0000	23.0000	23.0000	0.000%	18	253	-15.348%
2026-04-02	23.0000	23.0000	23.0000	23.0000	+9.524%	1	252	-15.348%
2026-03-30	21.0000	21.0000	21.0000	21.0000	+4.478%	1	252	-7.286%
2026-03-27	20.1000	20.1000	20.1000	20.1000	+1.618%	2	253	-3.134%
2026-03-20	19.7800	19.7800	19.7800	19.7800	-17.238%	35	255	-1.567%
2026-03-19	23.9000	23.9000	23.9000	23.9000	-3.707%	10	262	-18.536%
2026-03-18	24.8200	24.8200	24.7200	24.8200	-17.267%	10	266	-21.555%
2026-03-04	29.8400	30.0000	29.6100	30.0000	-2.248%	30	272	-35.100%
2026-02-25	30.2000	30.6900	30.2000	30.6900	-0.904%	2	293	-36.559%
2026-02-23	30.9700	30.9700	30.9700	30.9700	+15.474%	1	293	-37.133%
2026-02-19	27.4500	27.4500	26.7900	26.8200	+7.280%	4	294	-27.405%
2026-02-17	24.7000	25.1500	24.4500	25.0000	-9.025%	5	297	-22.120%
2026-02-13	27.2500	27.7000	27.1000	27.4800	-1.151%	8	298	-29.148%
2026-02-11	27.8000	27.8000	27.8000	27.8000	+1.275%	1	298	-29.964%
2026-02-10	27.2500	27.4500	27.2500	27.4500	-1.964%	2	298	-29.071%
2026-02-09	28.0000	28.0000	28.0000	28.0000	+13.360%	6	298	-30.464%
2026-02-05	24.9600	24.9600	24.7000	24.7000	-11.786%	4	304	-21.174%
2026-02-03	28.0000	28.0000	28.0000	28.0000	+17.845%	1	304	-30.464%
2026-02-02	23.7600	23.7600	23.7600	23.7600	+1.106%	1	304	-18.056%
2026-01-30	28.5000	28.5000	23.5000	23.5000	-33.048%	5	305	-17.149%
2026-01-29	35.1000	35.1000	35.1000	35.1000	+9.688%	1	308	-44.530%
2026-01-28	32.0000	32.0000	32.0000	32.0000	+8.475%	1	313	-39.156%
2026-01-27	28.0000	29.5000	28.0000	29.5000	+9.259%	2	313	-34.000%
2026-01-26	28.0000	28.0000	27.0000	27.0000	+5.882%	3	313	-27.889%
2026-01-23	25.5000	25.5000	25.5000	25.5000	+2.000%	1	316	-23.647%
2026-01-22	24.1500	25.0000	24.1500	25.0000	+6.293%	4	317	-22.120%
2026-01-21	23.5200	23.5200	23.5200	23.5200	+6.909%	2	320	-17.219%
2026-01-20	22.0000	22.0000	22.0000	22.0000	+8.108%	1	320	-11.500%
2026-01-16	20.3500	20.3500	20.3500	20.3500	+0.743%	1	320	-4.324%
2026-01-15	20.0000	20.2000	20.0000	20.2000	+0.099%	6	320	-3.614%
2026-01-14	19.0000	20.3000	19.0000	20.1800	-0.050%	7	314	-3.518%
2026-01-12	20.1000	20.1900	20.1000	20.1900	+11.609%	2	309	-3.566%
2026-01-09	18.0400	18.0900	18.0400	18.0900	+2.261%	2	310	+7.629%
2026-01-08	16.7000	17.6900	16.7000	17.6900	+1.086%	7	310	+10.062%
2026-01-05	17.5000	17.5000	17.5000	17.5000	+11.041%	2	310	+11.257%
2025-12-29	15.9000	16.5000	15.7600	15.7600	-12.444%	3	310	+23.541%
2025-12-23	15.0000	18.0000	15.0000	18.0000	+3.448%	9	309	+8.167%
2025-12-22	17.1000	17.5800	17.1000	17.4000	+11.182%	6	309	+11.897%
2025-12-19	15.2400	15.6500	15.2400	15.6500	-0.318%	8	306	+24.409%
2025-12-18	15.3100	16.2100	14.9500	15.7000	+0.835%	14	307	+24.013%
2025-12-17	15.5900	15.6300	15.2000	15.5700	+2.704%	44	308	+25.048%
2025-12-16	16.0400	16.3000	15.1600	15.1600	-4.893%	67	298	+28.430%
2025-12-15	15.4500	15.9900	15.3500	15.9400	+4.047%	53	298	+22.146%
2025-12-12	16.2000	16.2000	15.3100	15.3200	+4.076%	70	288	+27.089%
2025-12-11	14.9500	15.0200	14.7000	14.7200	+3.662%	26	337	+32.269%
2025-12-10	14.3000	14.9200	14.0300	14.2000	-3.989%	96	334	+37.113%
2025-12-09	14.4500	14.8900	14.1000	14.7900	+1.440%	68	379	+31.643%
2025-12-08	14.5500	14.7900	14.3500	14.5800	-2.800%	162	401	+33.539%
2025-12-05	14.6900	15.0100	14.3200	15.0000	+4.895%	180	299	+29.800%
2025-12-04	14.3000	14.3400	14.2800	14.3000	+1.347%	181	432	+36.154%
2025-12-03	14.4900	14.5700	13.8500	14.1100	-0.142%	139	299	+37.987%
2025-12-02	14.4900	14.9600	13.7300	14.1300	-4.527%	136	392	+37.792%
2025-12-01	14.6300	15.0000	14.3300	14.8000	+2.564%	51	310	+31.554%
2025-11-28	14.0500	14.4300	13.9900	14.4300	+7.446%	23	301	+34.927%
2025-11-26	13.6700	13.8100	13.4300	13.4300	-1.971%	78	283	+44.974%
2025-11-25	13.6100	13.7000	13.3000	13.7000	+7.031%	74	283	+42.117%
2025-11-21	12.8400	12.8400	12.8000	12.8000	+3.226%	3	274	+52.109%
2025-11-20	13.0000	13.0100	12.4000	12.4000	-8.148%	3	273	+57.016%
2025-11-18	13.1000	13.5000	12.8000	13.5000	+5.799%	16	272	+44.222%
2025-11-17	13.0000	13.8000	12.3200	12.7600	-2.072%	47	263	+52.586%
2025-11-14	12.7000	13.4300	12.7000	13.0300	-7.720%	43	275	+49.424%
2025-11-13	14.3000	14.7000	13.9600	14.1200	+0.857%	40	249	+37.890%
2025-11-12	13.5000	14.0000	13.5000	14.0000	+8.359%	22	220	+39.071%
2025-11-11	13.0500	13.0500	12.8000	12.9200	-2.121%	4	201	+50.697%
2025-11-10	12.5000	13.4000	12.5000	13.2000	+20.769%	25	199	+47.500%
2025-11-06	10.8600	10.9400	10.8600	10.9300	-6.019%	8	188	+78.134%
2025-11-05	11.7300	11.7300	11.6300	11.6300	+10.342%	6	186	+67.412%
2025-11-04	10.5400	10.5400	10.5400	10.5400	-7.381%	2	185	+84.725%
2025-11-03	11.5800	12.0000	11.3800	11.3800	-2.652%	23	161	+71.090%
2025-10-31	11.6900	11.6900	11.6900	11.6900	+8.141%	1	161	+66.553%
2025-10-29	11.3400	11.5600	10.8100	10.8100	-0.277%	5	160	+80.111%
2025-10-28	10.8000	10.8400	10.8000	10.8400	-7.350%	6	162	+79.613%
2025-10-27	11.7500	11.9000	10.8500	11.7000	-2.500%	54	129	+66.410%
2025-10-24	12.0000	12.0000	12.0000	12.0000	-7.193%	1	129	+62.250%
2025-10-23	13.1000	13.1000	12.9300	12.9300	+9.576%	3	130	+50.580%
2025-10-22	13.2000	13.2000	11.4400	11.8000	-4.839%	15	129	+65.000%
2025-10-21	13.0000	13.0000	12.4000	12.4000	-11.429%	3	129	+57.016%
2025-10-17	14.2000	14.2000	14.0000	14.0000	-1.408%	2	127	+39.071%
2025-10-16	14.2000	14.2000	14.2000	14.2000	-4.054%	1	126	+37.113%
2025-10-15	12.8000	14.8000	12.8000	14.8000	+15.625%	6	127	+31.554%
2025-10-14	12.8000	12.8000	12.8000	12.8000	+4.918%	1	127	+52.109%
2025-10-13	12.5000	12.5000	12.2000	12.2000	+15.094%	18	126	+59.590%
2025-10-09	11.8000	11.8000	10.6000	10.6000	-6.195%	11	116	+83.679%
2025-10-08	11.0800	11.3000	11.0800	11.3000	+8.654%	32	112	+72.301%
2025-10-07	10.4000	10.4000	10.4000	10.4000	+9.820%	3	81	+87.212%
2025-09-30	9.1000	9.4700	9.1000	9.4700	+2.935%	3	80	+105.597%
2025-09-29	9.2000	9.2000	9.2000	9.2000	+10.843%	1	79	+111.630%
2025-09-24	8.5000	8.5000	8.3000	8.3000	+2.217%	45	78	+134.578%
2025-09-22	9.8000	9.8000	8.1200	8.1200	+5.455%	41	42	+139.778%
2025-09-16	7.7000	7.7000	7.7000	7.7000	0.000%	1	1	+152.857%