Dark

IAU20280121C77
IAU Jan 21 2028 77.00 Call (IAU280121C00077000)
option OPRA

EOD

Aug 27, 2026

19.00-3.061%(-0.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	18.6700	19.0000	18.5000	19.0000	-3.061%	3	152	0.000%
2026-08-24	19.6000	19.6000	19.6000	19.6000	+12.000%	1	152	-3.061%
2026-08-21	17.5000	17.5000	17.5000	17.5000	+15.207%	1	153	+8.571%
2026-08-13	15.1900	15.1900	15.1900	15.1900	-4.944%	1	154	+25.082%
2026-08-12	15.9800	15.9800	15.9800	15.9800	+6.533%	1	155	+18.899%
2026-08-10	15.0000	15.0000	15.0000	15.0000	+0.604%	10	162	+26.667%
2026-08-07	14.9000	14.9100	14.9000	14.9100	+24.250%	2	166	+27.431%
2026-08-06	12.0000	12.0000	12.0000	12.0000	+12.360%	1	164	+58.333%
2026-08-03	11.0600	11.0600	10.6200	10.6800	-9.721%	98	165	+77.903%
2026-07-31	10.9000	11.8300	10.8700	11.8300	+1.983%	105	263	+60.609%
2026-07-30	11.7200	11.8000	11.6000	11.6000	+5.839%	27	160	+63.793%
2026-07-29	10.3700	11.6200	10.3600	10.9600	+0.643%	15	141	+73.358%
2026-07-28	10.8500	10.8900	10.8500	10.8900	-5.304%	16	148	+74.472%
2026-07-27	11.6000	11.8800	11.4900	11.5000	+2.954%	5	141	+65.217%
2026-07-24	11.6300	11.6300	11.1500	11.1700	-4.530%	8	141	+70.098%
2026-07-14	11.7000	11.7000	11.7000	11.7000	+3.723%	1	141	+62.393%
2026-06-30	11.2800	11.2800	11.2800	11.2800	+3.014%	1	142	+68.440%
2026-06-24	10.9000	11.7000	10.9000	10.9500	-8.750%	18	142	+73.516%
2026-06-23	11.8000	12.0000	11.8000	12.0000	-23.077%	4	150	+58.333%
2026-06-16	15.6000	15.6000	15.6000	15.6000	-1.453%	1	152	+21.795%
2026-06-15	15.8300	15.8300	15.8300	15.8300	+20.840%	2	153	+20.025%
2026-06-10	13.2000	13.2000	13.1000	13.1000	-14.379%	2	153	+45.038%
2026-06-09	15.3000	15.3000	15.3000	15.3000	-3.774%	1	153	+24.183%
2026-06-05	16.8000	16.8000	15.9000	15.9000	-11.667%	5	153	+19.497%
2026-05-27	18.0000	18.0000	18.0000	18.0000	-9.091%	1	150	+5.556%
2026-04-30	19.8000	19.8000	19.8000	19.8000	-16.456%	2	149	-4.040%
2026-04-14	23.7000	23.7000	23.7000	23.7000	+3.493%	1	151	-19.831%
2026-04-06	23.0000	23.0000	22.9000	22.9000	+46.795%	2	152	-17.031%
2026-03-19	15.6000	15.6000	15.6000	15.6000	-33.617%	1	150	+21.795%
2026-03-18	23.5000	23.5000	23.5000	23.5000	-17.918%	1	150	-19.149%
2026-03-12	28.6200	28.6300	28.6200	28.6300	-1.952%	3	151	-33.636%
2026-03-04	29.2000	29.2000	29.2000	29.2000	+15.873%	1	157	-34.932%
2026-02-17	23.8700	25.2000	23.8700	25.2000	-4.183%	28	157	-24.603%
2026-02-13	26.4000	26.4000	26.3000	26.3000	-3.309%	4	164	-27.757%
2026-02-11	27.2000	27.2000	27.2000	27.2000	-0.911%	1	164	-30.147%
2026-02-10	27.4500	27.4500	27.4500	27.4500	+10.241%	1	165	-30.783%
2026-02-05	24.9000	24.9000	24.9000	24.9000	-6.038%	1	165	-23.695%
2026-02-04	26.5000	26.5000	26.5000	26.5000	+1.261%	1	164	-28.302%
2026-02-03	25.7500	27.5000	25.7500	26.1700	+18.793%	15	163	-27.398%
2026-02-02	23.8300	23.8300	22.0300	22.0300	-4.217%	6	150	-13.754%
2026-01-30	27.6300	27.6300	21.1000	23.0000	-30.261%	8	155	-17.391%
2026-01-29	33.2000	33.2000	29.5000	32.9800	+5.705%	19	157	-42.389%
2026-01-28	31.1200	31.2000	31.1200	31.2000	+15.129%	2	169	-39.103%
2026-01-27	26.5000	27.1000	26.5000	27.1000	-2.131%	2	171	-29.889%
2026-01-26	27.6900	27.6900	27.6900	27.6900	+10.363%	10	171	-31.383%
2026-01-23	25.0900	25.0900	25.0900	25.0900	+11.909%	1	165	-24.273%
2026-01-21	22.4200	22.4200	22.4200	22.4200	+1.448%	1	165	-15.254%
2026-01-20	21.0000	22.1000	21.0000	22.1000	+13.918%	2	165	-14.027%
2026-01-16	19.4000	19.4000	19.4000	19.4000	-1.020%	2	163	-2.062%
2026-01-15	19.9000	19.9000	19.6000	19.6000	+0.771%	46	163	-3.061%
2026-01-14	19.4500	19.4500	19.4500	19.4500	-0.765%	1	117	-2.314%
2026-01-13	18.5000	19.6000	18.5000	19.6000	-2.000%	2	116	-3.061%
2026-01-12	20.0000	20.0000	20.0000	20.0000	+19.048%	1	116	-5.000%
2026-01-05	16.8000	16.8000	16.8000	16.8000	+10.526%	10	116	+13.095%
2026-01-02	17.0000	17.0000	15.2000	15.2000	-0.654%	3	116	+25.000%
2025-12-29	15.2000	15.3000	15.2000	15.3000	-10.317%	6	114	+24.183%
2025-12-22	17.0600	17.0600	17.0600	17.0600	+13.355%	1	110	+11.372%
2025-12-19	15.1000	15.1000	15.0500	15.0500	+1.347%	4	109	+26.246%
2025-12-18	15.3000	15.3900	14.4200	14.8500	-0.802%	11	112	+27.946%
2025-12-17	14.9600	14.9900	14.9300	14.9700	-3.044%	22	123	+26.921%
2025-12-16	15.5600	15.7800	15.4400	15.4400	+0.586%	26	122	+23.057%
2025-12-15	15.2000	15.3900	15.0300	15.3500	+3.020%	26	125	+23.779%
2025-12-12	15.2200	15.5100	14.8800	14.9000	+3.760%	16	117	+27.517%
2025-12-11	14.4200	14.4200	14.3500	14.3600	+4.588%	13	119	+32.312%
2025-12-10	14.1700	14.4600	13.7100	13.7300	-4.053%	47	118	+38.383%
2025-12-09	14.0000	14.4000	14.0000	14.3100	+1.634%	34	152	+32.774%
2025-12-08	14.2400	14.2400	14.0100	14.0800	-0.495%	81	176	+34.943%
2025-12-05	14.2200	14.2900	13.7000	14.1500	+2.611%	91	116	+34.276%
2025-12-04	13.8000	13.8100	13.7600	13.7900	-1.641%	90	186	+37.781%
2025-12-03	14.0700	14.1000	13.0000	14.0200	+3.012%	70	103	+35.521%
2025-12-02	14.0900	14.5000	13.6000	13.6100	-5.486%	69	166	+39.603%
2025-12-01	14.2400	14.4000	13.9000	14.4000	+6.667%	16	100	+31.944%
2025-11-28	13.5900	13.8000	13.5000	13.5000	+1.657%	13	111	+40.741%
2025-11-26	13.1500	13.7000	12.8600	13.2800	+3.346%	44	96	+43.072%
2025-11-25	12.8600	13.0200	12.8500	12.8500	+2.800%	31	96	+47.860%
2025-11-24	13.0000	13.0000	12.5000	12.5000	+4.167%	2	111	+52.000%
2025-11-21	12.5500	12.5500	12.0000	12.0000	-4.762%	2	111	+58.333%
2025-11-20	12.6000	12.6000	12.6000	12.6000	-3.077%	1	109	+50.794%
2025-11-19	13.0000	13.0000	13.0000	13.0000	+2.362%	14	108	+46.154%
2025-11-18	12.7000	12.7000	12.7000	12.7000	+6.099%	1	94	+49.606%
2025-11-17	12.0300	12.1100	11.8600	11.9700	-4.773%	18	95	+58.730%
2025-11-14	12.6000	12.8000	12.5500	12.5700	-7.437%	23	113	+51.154%
2025-11-13	14.0000	14.1300	13.5800	13.5800	+2.105%	15	91	+39.912%
2025-11-12	13.6000	13.6000	13.3000	13.3000	+7.085%	2	77	+42.857%
2025-11-11	12.8800	13.2000	12.2000	12.4200	+0.730%	31	77	+52.979%
2025-11-10	12.0000	12.3300	12.0000	12.3300	+17.765%	3	47	+54.096%
2025-11-06	10.2400	10.4700	10.2400	10.4700	-7.427%	12	44	+81.471%
2025-11-05	11.1400	11.3200	10.3400	11.3100	+16.960%	15	51	+67.993%
2025-11-04	10.3500	10.3500	9.6700	9.6700	-3.300%	2	42	+96.484%
2025-10-28	10.0000	10.0000	10.0000	10.0000	-7.407%	1	42	+90.000%
2025-10-27	12.3000	12.3000	10.8000	10.8000	-13.113%	2	40	+75.926%
2025-10-24	12.5000	12.5000	12.4300	12.4300	-0.560%	5	40	+52.856%
2025-10-23	12.7000	12.8000	12.4700	12.5000	+10.132%	5	35	+52.000%
2025-10-22	11.3500	11.3500	11.3500	11.3500	-4.622%	6	33	+67.401%
2025-10-21	12.5000	12.5800	11.8200	11.9000	-13.139%	6	37	+59.664%
2025-10-17	14.3000	14.3000	13.7000	13.7000	-3.792%	10	33	+38.686%
2025-10-16	13.5600	14.2400	13.5600	14.2400	+6.587%	3	39	+33.427%
2025-10-15	13.0000	13.3600	13.0000	13.3600	+7.655%	4	37	+42.216%
2025-10-14	11.9200	12.7000	11.6900	12.4100	+6.891%	9	33	+53.102%
2025-10-13	11.7200	12.0000	11.4900	11.6100	+7.500%	14	24	+63.652%
2025-10-09	10.8000	10.8000	10.8000	10.8000	+1.887%	5	11	+75.926%
2025-10-08	10.8800	10.8800	10.6000	10.6000	+7.071%	4	6	+79.245%
2025-10-07	9.9000	9.9000	9.9000	9.9000	+14.055%	1	2	+91.919%
2025-10-02	8.6800	8.6800	8.6800	8.6800	-2.472%	1	2	+118.894%
2025-09-29	8.9000	8.9000	8.9000	8.9000	+14.839%	1	2	+113.483%
2025-09-24	7.7500	7.7500	7.7500	7.7500	0.000%	1	1	+145.161%