Dark

IAU20280121C80
IAU Jan 21 2028 80.00 Call (IAU280121C00080000)
option OPRA

EOD

Aug 27, 2026

17.05+1.488%(+0.25)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	15.9000	17.3200	15.9000	17.0500	+1.488%	17	924	0.000%
2026-08-26	16.8000	16.8000	16.8000	16.8000	-5.031%	40	923	+1.488%
2026-08-25	16.5200	17.6900	16.5200	17.6900	+2.432%	5	886	-3.618%
2026-08-24	17.6800	17.6800	17.2700	17.2700	+1.588%	3	889	-1.274%
2026-08-21	16.4000	17.0000	16.4000	17.0000	+12.583%	4	889	+0.294%
2026-08-20	14.6000	15.3500	14.6000	15.1000	+0.667%	23	895	+12.914%
2026-08-19	14.9100	15.0000	14.7000	15.0000	+16.279%	20	886	+13.667%
2026-08-18	13.3000	13.3000	12.8000	12.9000	-6.657%	10	883	+32.171%
2026-08-17	13.7800	13.8200	13.7800	13.8200	+5.255%	5	884	+23.372%
2026-08-14	13.1000	13.1700	13.1000	13.1300	-0.152%	18	888	+29.855%
2026-08-13	13.2500	13.2500	13.0000	13.1500	-7.394%	14	897	+29.658%
2026-08-12	14.2000	14.3500	14.0000	14.2000	+6.367%	80	933	+20.070%
2026-08-11	13.9000	13.9000	13.3500	13.3500	-0.373%	21	1,011	+27.715%
2026-08-10	13.1200	13.4400	13.1200	13.4000	+3.077%	17	1,011	+27.239%
2026-08-07	11.4000	13.2000	11.4000	13.0000	+12.069%	45	999	+31.154%
2026-08-06	12.0000	12.0000	11.5000	11.6000	0.000%	6	993	+46.983%
2026-08-05	12.3500	12.3500	11.0000	11.6000	+20.833%	97	997	+46.983%
2026-08-04	10.0000	10.0000	9.5000	9.6000	+6.667%	4	915	+77.604%
2026-08-03	10.0100	10.0100	8.9500	9.0000	-7.598%	104	915	+89.444%
2026-07-31	9.5100	9.7400	9.1000	9.7400	-3.564%	100	996	+75.051%
2026-07-30	10.1000	10.1000	10.0000	10.1000	+7.447%	10	898	+68.812%
2026-07-29	9.1700	9.9900	9.1700	9.4000	+2.845%	22	892	+81.383%
2026-07-28	9.1700	9.4000	9.0800	9.1400	-7.114%	16	904	+86.543%
2026-07-27	10.3500	10.3500	9.7500	9.8400	+0.923%	8	888	+73.272%
2026-07-24	9.5000	10.0000	9.4700	9.7500	+0.515%	10	896	+74.872%
2026-07-23	9.6000	9.8000	9.6000	9.7000	-8.663%	4	906	+75.773%
2026-07-22	10.7000	10.7000	10.6200	10.6200	+6.200%	2	905	+60.546%
2026-07-21	9.7000	10.0000	9.7000	10.0000	+8.460%	27	905	+70.500%
2026-07-20	9.3000	9.5000	9.2000	9.2200	+1.319%	4	884	+84.924%
2026-07-17	9.1000	9.1000	9.1000	9.1000	+4.598%	3	881	+87.363%
2026-07-16	10.2000	10.2000	8.7000	8.7000	-12.563%	8	878	+95.977%
2026-07-15	9.8000	9.9500	9.8000	9.9500	+0.505%	26	871	+71.357%
2026-07-14	10.1000	10.1000	9.9000	9.9000	+6.796%	7	847	+72.222%
2026-07-13	9.2000	9.2700	9.0000	9.2700	-7.300%	5	843	+83.927%
2026-07-08	10.0000	10.0000	10.0000	10.0000	-9.910%	1	841	+70.500%
2026-07-07	11.2000	11.2000	11.1000	11.1000	+0.909%	10	841	+53.604%
2026-07-06	11.0000	11.0000	11.0000	11.0000	+0.917%	1	838	+55.000%
2026-07-02	10.9000	10.9000	10.9000	10.9000	+2.830%	2	837	+56.422%
2026-07-01	10.5000	11.1000	10.5000	10.6000	+2.913%	5	837	+60.849%
2026-06-30	9.9000	10.3000	9.9000	10.3000	+5.317%	4	835	+65.534%
2026-06-29	9.7800	9.7800	9.7800	9.7800	-0.204%	1	831	+74.335%
2026-06-25	10.0000	10.0000	9.8000	9.8000	+1.135%	2	830	+73.980%
2026-06-24	10.0000	10.0000	9.4000	9.6900	-17.881%	8	831	+75.955%
2026-06-22	11.5000	12.0000	11.5000	11.8000	-9.717%	4	825	+44.492%
2026-06-18	13.0700	13.0700	13.0700	13.0700	-6.776%	2	823	+30.451%
2026-06-15	14.0500	14.0500	14.0200	14.0200	+13.522%	4	823	+21.612%
2026-06-12	12.0000	12.3500	12.0000	12.3500	+2.917%	9	823	+38.057%
2026-06-11	11.0000	12.0000	10.3600	12.0000	+11.111%	5	828	+42.083%
2026-06-10	13.4000	13.4000	10.8000	10.8000	-16.602%	44	832	+57.870%
2026-06-09	13.9000	13.9000	12.0000	12.9500	-7.168%	16	803	+31.660%
2026-06-08	14.0500	14.1000	13.9500	13.9500	-0.570%	10	810	+22.222%
2026-06-05	14.0300	14.0300	14.0300	14.0300	-12.313%	4	807	+21.525%
2026-06-02	16.0000	16.0000	16.0000	16.0000	+1.266%	1	811	+6.563%
2026-06-01	16.0000	16.0000	15.4000	15.8000	-8.829%	27	810	+7.911%
2026-05-29	16.9200	17.7000	16.9200	17.3300	+8.994%	9	835	-1.616%
2026-05-26	15.9000	15.9000	15.9000	15.9000	-2.633%	1	830	+7.233%
2026-05-20	16.3300	16.3300	16.3300	16.3300	-4.391%	1	831	+4.409%
2026-05-19	17.0800	17.0800	17.0800	17.0800	-1.670%	1	834	-0.176%
2026-05-18	17.3700	17.3700	17.3700	17.3700	-2.689%	3	834	-1.842%
2026-05-15	19.5000	19.5000	17.8500	17.8500	-5.805%	2	834	-4.482%
2026-05-13	18.8800	18.9500	18.8800	18.9500	-0.263%	3	832	-10.026%
2026-05-12	19.7000	19.7000	18.8000	19.0000	-3.992%	15	835	-10.263%
2026-05-11	19.9500	20.0000	19.7900	19.7900	-1.050%	14	835	-13.845%
2026-05-08	19.9500	20.0000	19.5000	20.0000	-2.439%	18	840	-14.750%
2026-05-07	20.0000	20.5000	20.0000	20.5000	+17.143%	6	838	-16.829%
2026-05-05	17.7500	17.7500	17.5000	17.5000	-1.130%	2	842	-2.571%
2026-05-04	17.7000	17.7000	17.7000	17.7000	-5.043%	2	840	-3.672%
2026-05-01	18.6400	18.6400	18.6400	18.6400	+9.326%	1	837	-8.530%
2026-04-29	17.0500	17.0500	17.0500	17.0500	-16.216%	1	838	0.000%
2026-04-27	19.3000	20.3500	19.3000	20.3500	+3.562%	2	838	-16.216%
2026-04-23	19.6500	19.6500	19.6500	19.6500	-5.529%	1	838	-13.232%
2026-04-22	20.8000	20.8000	20.8000	20.8000	+6.831%	2	837	-18.029%
2026-04-21	20.9500	20.9500	19.4700	19.4700	-12.297%	5	830	-12.429%
2026-04-20	21.4900	22.2000	21.4900	22.2000	+0.817%	251	830	-23.198%
2026-04-17	22.7000	22.7000	22.0200	22.0200	+1.009%	2	665	-22.570%
2026-04-16	21.8500	21.8500	21.8000	21.8000	-0.457%	2	666	-21.789%
2026-04-15	21.9000	21.9000	21.9000	21.9000	-1.039%	1	665	-22.146%
2026-04-14	21.8800	22.1300	21.8800	22.1300	+5.381%	9	666	-22.955%
2026-04-10	21.0000	21.0000	21.0000	21.0000	0.000%	1	674	-18.810%
2026-04-06	21.0000	21.0000	21.0000	21.0000	+0.478%	1	674	-18.810%
2026-04-02	21.0000	21.0000	20.9000	20.9000	-5.000%	3	672	-18.421%
2026-04-01	21.6000	22.0000	21.6000	22.0000	+13.402%	11	672	-22.500%
2026-03-31	19.7400	19.7400	19.4000	19.4000	-0.513%	3	661	-12.113%
2026-03-30	19.2000	19.5000	19.2000	19.5000	+8.333%	2	664	-12.564%
2026-03-27	18.0000	18.0000	18.0000	18.0000	0.000%	3	664	-5.278%
2026-03-26	17.7000	18.0000	17.7000	18.0000	0.000%	2	661	-5.278%
2026-03-25	18.0000	18.0000	18.0000	18.0000	+7.784%	1	661	-5.278%
2026-03-23	16.6000	16.7000	16.2600	16.7000	-11.170%	3	661	+2.096%
2026-03-19	18.0000	18.8000	18.0000	18.8000	-17.034%	4	662	-9.309%
2026-03-18	22.5000	22.6600	21.7000	22.6600	-10.079%	3	663	-24.757%
2026-03-12	25.2000	25.2000	25.2000	25.2000	-7.996%	3	662	-32.341%
2026-03-10	27.2400	27.3900	27.2400	27.3900	+1.444%	2	667	-37.751%
2026-03-06	27.0000	27.0000	27.0000	27.0000	+3.846%	5	669	-36.852%
2026-03-05	25.7500	26.0000	25.7500	26.0000	-4.587%	3	669	-34.423%
2026-03-04	27.3000	27.3000	26.2000	27.2500	+2.060%	16	669	-37.431%
2026-03-03	25.1000	26.9000	25.1000	26.7000	-9.492%	18	678	-36.142%
2026-03-02	29.7200	29.7200	29.0500	29.5000	+1.724%	11	675	-42.203%
2026-02-27	28.5700	29.0000	28.4800	29.0000	+4.017%	5	671	-41.207%
2026-02-26	27.9200	27.9200	27.8000	27.8800	-2.857%	3	669	-38.845%
2026-02-25	27.5500	28.7900	27.5500	28.7000	+3.986%	3	668	-40.592%
2026-02-24	27.0400	27.6000	27.0400	27.6000	-2.405%	3	668	-38.225%
2026-02-23	28.0500	28.3600	27.7000	28.2800	+8.979%	7	668	-39.710%
2026-02-20	25.3000	25.9500	25.3000	25.9500	+5.488%	7	668	-34.297%
2026-02-19	23.6500	24.6000	23.6500	24.6000	+10.811%	4	669	-30.691%
2026-02-17	21.9300	22.8000	21.6200	22.2000	-11.975%	24	669	-23.198%
2026-02-13	23.8400	25.2200	23.8400	25.2200	+13.094%	3	683	-32.395%
2026-02-12	25.0000	25.0000	22.2000	22.3000	-13.566%	15	683	-23.543%
2026-02-11	25.0000	25.8000	25.0000	25.8000	+5.006%	9	683	-33.915%
2026-02-10	24.5700	24.5700	24.5700	24.5700	-0.927%	2	676	-30.606%
2026-02-09	25.2700	25.6700	24.8000	24.8000	+3.290%	29	676	-31.250%
2026-02-06	24.0000	24.0100	24.0000	24.0100	+8.251%	2	674	-28.988%
2026-02-05	22.1800	22.1800	22.1800	22.1800	-8.347%	2	674	-23.129%
2026-02-04	25.0000	25.0000	24.2000	24.2000	-2.024%	2	674	-29.545%
2026-02-03	24.0000	26.0000	24.0000	24.7000	+20.488%	49	674	-30.972%
2026-02-02	21.7900	21.7900	19.8000	20.5000	-2.381%	22	702	-16.829%
2026-01-30	26.3000	27.2700	21.0000	21.0000	-31.373%	26	714	-18.810%
2026-01-29	34.0000	34.0000	28.0300	30.6000	+0.328%	43	729	-44.281%
2026-01-28	29.0100	30.5000	28.0000	30.5000	+12.963%	157	723	-44.098%
2026-01-27	26.5000	27.0000	24.7000	27.0000	+8.696%	20	727	-36.852%
2026-01-26	24.8000	25.9000	24.8000	24.8400	+3.500%	26	715	-31.361%
2026-01-23	22.8000	24.0000	22.8000	24.0000	+11.628%	4	717	-28.958%
2026-01-22	20.4000	21.5000	20.4000	21.5000	+5.134%	5	717	-20.698%
2026-01-21	21.2000	21.3000	20.4000	20.4500	+5.959%	53	720	-16.626%
2026-01-20	19.3000	21.1000	18.3000	19.3000	+15.916%	80	753	-11.658%
2026-01-16	17.4000	17.4000	16.6500	16.6500	-6.038%	14	752	+2.402%
2026-01-15	17.8000	18.2500	17.3500	17.7200	-2.691%	103	752	-3.781%
2026-01-14	18.0000	18.2100	18.0000	18.2100	+4.655%	86	681	-6.370%
2026-01-13	17.7500	18.0000	17.3000	17.4000	-3.333%	15	617	-2.011%
2026-01-12	17.3000	18.0000	17.3000	18.0000	+13.924%	7	604	-5.278%
2026-01-08	15.4000	15.8000	15.4000	15.8000	+3.947%	19	600	+7.911%
2026-01-07	14.9000	15.2300	14.9000	15.2000	-4.403%	4	599	+12.171%
2026-01-06	15.9000	16.0000	15.9000	15.9000	+5.298%	38	599	+7.233%
2026-01-05	15.9700	15.9700	15.1000	15.1000	+10.623%	47	621	+12.914%
2026-01-02	14.2800	15.0000	13.6500	13.6500	+1.111%	10	621	+24.908%
2025-12-31	13.6000	14.0800	13.3000	13.5000	-5.594%	18	612	+26.296%
2025-12-30	14.3000	14.3000	14.3000	14.3000	+2.143%	1	612	+19.231%
2025-12-29	14.4000	14.5000	13.5000	14.0000	-6.667%	60	611	+21.786%
2025-12-26	15.0000	15.0000	15.0000	15.0000	-0.990%	7	578	+13.667%
2025-12-24	15.2500	15.7000	14.6900	15.1500	-1.623%	16	585	+12.541%
2025-12-23	15.4000	15.4000	15.4000	15.4000	+1.316%	2	585	+10.714%
2025-12-22	14.8900	15.2000	14.8900	15.2000	+12.593%	9	585	+12.171%
2025-12-19	13.3600	16.0000	13.3600	13.5000	-0.662%	23	578	+26.296%
2025-12-18	14.2100	14.2100	13.5000	13.5900	-1.522%	10	579	+25.460%
2025-12-17	13.8800	14.1000	13.6100	13.8000	+2.222%	61	581	+23.551%
2025-12-16	13.7000	14.2100	13.3600	13.5000	0.000%	29	556	+26.296%
2025-12-15	13.3700	13.5000	12.8100	13.5000	+2.896%	35	580	+26.296%
2025-12-12	13.8000	14.0000	12.9600	13.1200	+1.705%	22	547	+29.954%
2025-12-11	12.7000	13.1500	12.1500	12.9000	+5.738%	69	562	+32.171%
2025-12-10	12.8500	13.0200	12.0500	12.2000	-1.929%	49	497	+39.754%
2025-12-09	12.4800	12.4800	12.3000	12.4400	+0.323%	35	541	+37.058%
2025-12-08	12.2200	12.8000	12.0500	12.4000	-2.054%	85	573	+37.500%
2025-12-05	13.5200	13.6100	12.3400	12.6600	+1.280%	147	512	+34.676%
2025-12-04	12.5300	12.9000	12.0200	12.5000	-4.507%	93	615	+36.400%
2025-12-03	12.6900	13.2300	12.6900	13.0900	+5.479%	70	532	+30.252%
2025-12-02	13.3000	13.3000	12.0400	12.4100	-4.170%	127	589	+37.389%
2025-12-01	12.9500	12.9500	12.9500	12.9500	+13.596%	5	466	+31.660%
2025-11-28	12.6100	12.8900	11.4000	11.4000	-4.202%	19	461	+49.561%
2025-11-26	11.6100	12.5000	11.3000	11.9000	+3.030%	15	460	+43.277%
2025-11-25	11.5900	11.8000	11.5000	11.5500	-3.750%	33	460	+47.619%
2025-11-24	12.0000	12.0000	12.0000	12.0000	+13.529%	3	486	+42.083%
2025-11-21	10.5700	10.5700	10.5700	10.5700	-6.460%	1	486	+61.306%
2025-11-20	11.3000	11.3000	11.3000	11.3000	+0.623%	1	485	+50.885%
2025-11-18	11.2300	11.2300	11.2300	11.2300	+0.178%	3	485	+51.825%
2025-11-17	11.0600	11.2200	11.0600	11.2100	+1.356%	19	488	+52.096%
2025-11-14	13.8000	13.8000	11.0500	11.0600	-4.983%	22	503	+54.159%
2025-11-13	12.3000	12.7700	11.6300	11.6400	-7.619%	24	488	+46.478%
2025-11-12	11.2000	12.7000	10.4000	12.6000	+12.500%	50	475	+35.317%
2025-11-11	11.1000	11.2000	11.1000	11.2000	+4.673%	3	524	+52.232%
2025-11-10	10.5000	11.1000	10.5000	10.7000	+9.856%	14	524	+59.346%
2025-11-07	9.3000	9.7700	9.3000	9.7400	+7.743%	12	516	+75.051%
2025-11-05	9.9000	9.9000	9.0400	9.0400	-1.739%	9	521	+88.606%
2025-11-04	9.5000	9.5000	9.1000	9.2000	-10.680%	16	512	+85.326%
2025-11-03	10.5000	10.5000	9.6500	10.3000	0.000%	17	483	+65.534%
2025-10-31	10.0000	10.3000	10.0000	10.3000	+3.000%	2	483	+65.534%
2025-10-30	10.0000	10.0000	10.0000	10.0000	+5.820%	3	481	+70.500%
2025-10-29	10.0000	10.1000	9.4500	9.4500	+2.717%	9	478	+80.423%
2025-10-28	11.0000	11.0000	8.9800	9.2000	-4.167%	42	479	+85.326%
2025-10-27	10.1500	10.5000	9.5000	9.6000	-10.531%	14	471	+77.604%
2025-10-24	11.7000	11.7000	10.7300	10.7300	-5.296%	8	471	+58.900%
2025-10-23	11.5900	11.5900	11.1600	11.3300	+5.789%	13	463	+50.485%
2025-10-22	10.2000	10.7100	9.7000	10.7100	+2.981%	11	452	+59.197%
2025-10-21	13.5000	13.5000	10.4000	10.4000	-22.677%	29	446	+63.942%
2025-10-20	14.0000	14.0000	13.4500	13.4500	+11.157%	9	441	+26.766%
2025-10-17	13.0000	13.0000	11.3800	12.1000	-5.469%	225	433	+40.909%
2025-10-16	12.2100	13.0000	11.9800	12.8000	+9.966%	69	226	+33.203%
2025-10-15	12.0000	12.0000	11.2300	11.6400	+7.878%	13	251	+46.478%
2025-10-14	10.5000	10.8300	10.5000	10.7900	+0.372%	10	242	+58.017%
2025-10-13	11.0000	11.0000	10.3000	10.7500	+10.597%	24	232	+58.605%
2025-10-10	9.0000	9.7200	9.0000	9.7200	+13.551%	2	217	+75.412%
2025-10-09	9.3000	9.3000	8.5600	8.5600	-9.705%	3	217	+99.182%
2025-10-08	9.0000	9.7000	9.0000	9.4800	+9.977%	21	215	+79.852%
2025-10-07	8.6200	8.6200	8.6200	8.6200	+1.891%	4	207	+97.796%
2025-10-06	8.4000	8.4600	8.4000	8.4600	+9.444%	2	203	+101.537%
2025-10-03	7.7000	7.8000	7.7000	7.7300	+0.782%	7	202	+120.569%
2025-10-01	7.9500	7.9500	7.6700	7.6700	+2.267%	2	196	+122.295%
2025-09-29	7.4000	7.5000	7.4000	7.5000	+4.167%	2	195	+127.333%
2025-09-26	7.2000	7.2000	7.2000	7.2000	+7.463%	1	196	+136.806%
2025-09-25	6.7000	6.7000	6.7000	6.7000	-5.634%	2	195	+154.478%
2025-09-24	7.2000	7.4800	7.0000	7.1000	+4.412%	21	195	+140.141%
2025-09-22	6.8000	7.0000	6.7800	6.8000	+17.241%	114	195	+150.735%
2025-09-19	6.0000	6.0000	5.8000	5.8000	+1.754%	21	81	+193.966%
2025-09-18	5.7000	5.7000	5.7000	5.7000	-8.065%	5	60	+199.123%
2025-09-17	5.8500	6.2000	5.8500	6.2000	+6.897%	2	55	+175.000%
2025-09-16	5.7800	5.9000	5.7200	5.8000	0.000%	50	53	+193.966%
2025-09-15	5.7400	5.8000	5.7400	5.8000	0.000%	4	4	+193.966%