Dark

IAU20280121C90
IAU Jan 21 2028 90.00 Call (IAU280121C00090000)
option OPRA

EOD

Aug 26, 2026

12.00-1.559%(-0.19)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	11.3700	12.0000	11.3700	12.0000	-1.559%	3	1,129	0.000%
2026-08-24	11.9000	12.1900	11.9000	12.1900	+8.839%	2	1,129	-1.559%
2026-08-21	11.2000	11.2000	10.7600	11.2000	+13.131%	24	1,128	+7.143%
2026-08-20	9.5000	9.9000	9.2500	9.9000	-1.000%	3	1,129	+21.212%
2026-08-19	8.8500	10.0000	8.8500	10.0000	+23.457%	14	1,130	+20.000%
2026-08-18	8.2900	8.3500	8.1000	8.1000	-6.682%	27	1,180	+48.148%
2026-08-17	8.6800	8.6800	8.6800	8.6800	-0.115%	2	1,166	+38.249%
2026-08-14	8.8000	8.8000	8.4000	8.6900	+2.235%	53	1,166	+38.090%
2026-08-13	9.0000	9.6000	8.5000	8.5000	-5.556%	194	1,169	+41.176%
2026-08-12	9.0000	9.1000	9.0000	9.0000	0.000%	293	1,027	+33.333%
2026-08-11	9.0000	9.0000	8.7000	9.0000	+2.273%	46	757	+33.333%
2026-08-10	8.7500	8.8000	8.7500	8.8000	-1.124%	2	779	+36.364%
2026-08-07	8.3000	8.9000	8.3000	8.9000	+18.667%	33	780	+34.831%
2026-08-06	7.5000	7.5000	7.5000	7.5000	-0.662%	1	787	+60.000%
2026-08-05	7.4000	7.6500	7.3000	7.5500	+29.060%	59	787	+58.940%
2026-08-04	5.8000	5.8500	5.8000	5.8500	+10.586%	2	766	+105.128%
2026-08-03	5.3700	5.5800	5.2900	5.2900	-5.367%	4	766	+126.843%
2026-07-31	5.5900	5.5900	5.5900	5.5900	-6.678%	1	767	+114.669%
2026-07-30	6.2000	6.2000	5.9900	5.9900	+6.964%	6	767	+100.334%
2026-07-28	5.6000	5.6000	5.6000	5.6000	-8.943%	1	769	+114.286%
2026-07-21	6.1500	6.1500	6.1500	6.1500	+11.818%	1	769	+95.122%
2026-07-17	5.5000	5.5000	5.5000	5.5000	-10.714%	1	769	+118.182%
2026-07-15	6.1600	6.1600	6.1600	6.1600	+2.667%	2	769	+94.805%
2026-07-14	6.0000	6.0000	6.0000	6.0000	+7.143%	4	774	+100.000%
2026-07-13	5.6000	5.6000	5.6000	5.6000	-8.943%	1	774	+114.286%
2026-07-10	6.1500	6.1500	6.1500	6.1500	-3.906%	1	774	+95.122%
2026-07-09	6.4000	6.4000	6.4000	6.4000	-3.030%	1	775	+87.500%
2026-07-08	6.6000	6.6000	6.6000	6.6000	-2.941%	1	775	+81.818%
2026-07-07	7.0000	7.0000	6.8000	6.8000	+9.677%	125	776	+76.471%
2026-06-30	6.2000	6.2000	6.2000	6.2000	-7.463%	1	651	+93.548%
2026-06-26	6.8600	6.8600	6.7000	6.7000	+2.290%	3	650	+79.104%
2026-06-25	4.7000	6.5500	4.7000	6.5500	+4.800%	2	649	+83.206%
2026-06-24	6.3000	6.3800	6.0000	6.2500	-12.953%	11	648	+92.000%
2026-06-23	7.1900	7.1900	7.1800	7.1800	-2.973%	2	640	+67.131%
2026-06-22	7.4000	7.4000	7.4000	7.4000	-19.565%	1	640	+62.162%
2026-06-17	9.3000	9.3000	9.0000	9.2000	-0.109%	27	648	+30.435%
2026-06-15	9.2000	9.2100	9.2000	9.2100	+41.692%	4	648	+30.293%
2026-06-12	7.8800	7.8800	6.5000	6.5000	-5.797%	13	646	+84.615%
2026-06-11	7.0000	7.0000	6.9000	6.9000	-6.757%	12	647	+73.913%
2026-06-10	7.6000	7.9600	7.3000	7.4000	-14.153%	143	637	+62.162%
2026-06-09	8.3600	8.6200	8.3600	8.6200	-13.800%	2	508	+39.211%
2026-06-08	10.0000	10.0000	10.0000	10.0000	+11.111%	1	507	+20.000%
2026-06-05	9.6800	10.1000	9.0000	9.0000	-14.286%	10	507	+33.333%
2026-06-03	10.5000	10.5000	10.5000	10.5000	-1.869%	1	500	+14.286%
2026-06-02	10.9100	10.9700	10.7000	10.7000	-3.604%	8	500	+12.150%
2026-06-01	11.1000	11.1000	11.1000	11.1000	-7.731%	1	497	+8.108%
2026-05-29	11.7200	12.0300	11.7200	12.0300	+0.250%	2	496	-0.249%
2026-05-28	11.1000	12.0000	11.1000	12.0000	+14.286%	2	496	0.000%
2026-05-27	10.8000	10.8000	10.5000	10.5000	-9.091%	21	496	+14.286%
2026-05-26	11.5500	11.5500	11.5500	11.5500	+2.032%	20	481	+3.896%
2026-05-22	11.3200	11.3200	11.3200	11.3200	-4.149%	1	461	+6.007%
2026-05-21	11.5000	11.8900	11.5000	11.8100	-1.419%	14	462	+1.609%
2026-05-20	11.7700	12.1900	11.7200	11.9800	+2.393%	32	462	+0.167%
2026-05-19	11.9000	12.0000	11.6000	11.7000	-4.334%	34	438	+2.564%
2026-05-15	12.4000	12.4000	12.1000	12.2300	-12.014%	31	438	-1.881%
2026-05-14	13.9000	13.9000	13.9000	13.9000	-1.767%	2	413	-13.669%
2026-05-13	14.1500	14.1500	14.1500	14.1500	-2.144%	3	413	-15.194%
2026-05-12	15.9000	15.9000	14.4600	14.4600	-0.069%	3	413	-17.012%
2026-05-11	14.6000	15.1000	14.3700	14.4700	+3.357%	8	413	-17.070%
2026-05-08	14.0100	14.0100	14.0000	14.0000	-4.175%	5	406	-14.286%
2026-05-07	14.6000	14.6100	14.6000	14.6100	+15.952%	3	406	-17.864%
2026-05-05	12.6000	12.6000	12.6000	12.6000	-1.946%	1	406	-4.762%
2026-05-04	12.8500	12.8500	12.8500	12.8500	-2.652%	1	406	-6.615%
2026-04-30	15.2000	15.2000	13.2000	13.2000	+10.000%	2	406	-9.091%
2026-04-29	12.0000	12.0000	12.0000	12.0000	-5.437%	3	403	0.000%
2026-04-28	12.3000	12.6900	12.3000	12.6900	-9.680%	7	404	-5.437%
2026-04-27	14.0500	14.0500	14.0500	14.0500	-14.848%	1	399	-14.591%
2026-04-23	14.7000	16.5000	14.7000	16.5000	-2.941%	2	398	-27.273%
2026-04-22	17.0000	17.0000	17.0000	17.0000	+9.677%	1	398	-29.412%
2026-04-21	15.5000	15.5000	15.5000	15.5000	-1.211%	2	398	-22.581%
2026-04-20	15.6900	15.6900	15.6900	15.6900	-5.425%	1	398	-23.518%
2026-04-17	16.7600	16.7600	16.5900	16.5900	+4.013%	2	399	-27.667%
2026-04-16	15.6700	16.2000	15.6700	15.9500	-7.267%	3	397	-24.765%
2026-04-15	17.2000	17.2000	17.2000	17.2000	+4.242%	1	397	-30.233%
2026-04-14	15.9000	16.5000	15.9000	16.5000	+7.843%	5	396	-27.273%
2026-04-13	15.3000	15.3000	15.3000	15.3000	-3.165%	1	395	-21.569%
2026-04-10	15.8000	15.8000	15.8000	15.8000	-2.469%	1	395	-24.051%
2026-04-09	16.2000	16.2000	16.2000	16.2000	+1.440%	2	395	-25.926%
2026-04-08	16.7500	16.7500	15.7000	15.9700	+1.720%	17	396	-24.859%
2026-04-06	16.0000	16.0000	15.7000	15.7000	+1.290%	2	413	-23.567%
2026-04-02	15.1000	15.5000	14.9400	15.5000	-7.186%	6	416	-22.581%
2026-04-01	14.2000	16.8000	14.2000	16.7000	+9.150%	8	416	-28.144%
2026-03-31	14.7000	16.9000	14.7000	15.3000	+7.746%	6	418	-21.569%
2026-03-30	14.2000	14.2000	14.2000	14.2000	0.000%	1	420	-15.493%
2026-03-27	13.2000	14.2000	13.2000	14.2000	+10.938%	5	419	-15.493%
2026-03-26	12.8000	12.8000	12.8000	12.8000	-7.781%	4	419	-6.250%
2026-03-25	14.0000	14.1400	13.8800	13.8800	+13.029%	4	438	-13.545%
2026-03-24	11.8800	12.2800	11.8800	12.2800	+2.333%	11	439	-2.280%
2026-03-23	12.2100	12.5000	11.9500	12.0000	-6.615%	56	448	0.000%
2026-03-20	13.5000	13.5000	12.8000	12.8500	-6.884%	10	476	-6.615%
2026-03-19	15.0000	15.0000	13.0000	13.8000	-17.857%	53	475	-13.043%
2026-03-18	16.8000	16.8000	16.8000	16.8000	-8.696%	1	432	-28.571%
2026-03-17	18.5000	18.5000	18.4000	18.4000	-5.641%	2	433	-34.783%
2026-03-13	19.5000	19.5000	19.5000	19.5000	-2.500%	10	433	-38.462%
2026-03-12	20.0000	20.0000	20.0000	20.0000	-5.660%	10	423	-40.000%
2026-03-11	21.2000	21.2000	21.2000	21.2000	-1.852%	1	433	-43.396%
2026-03-10	22.0000	22.0000	21.5000	21.6000	+5.882%	13	432	-44.444%
2026-03-09	20.8500	20.8500	20.3100	20.4000	+2.000%	6	443	-41.176%
2026-03-05	20.3000	20.3000	19.9000	20.0000	-4.306%	21	446	-40.000%
2026-03-04	21.0000	21.5000	20.9000	20.9000	-0.476%	5	443	-42.584%
2026-03-03	22.3000	22.3000	19.5000	21.0000	-9.871%	17	446	-42.857%
2026-03-02	23.5600	23.5600	23.3000	23.3000	+4.484%	22	431	-48.498%
2026-02-25	22.2000	22.3000	22.2000	22.3000	+3.098%	3	453	-46.188%
2026-02-24	21.2100	21.6300	20.7000	21.6300	-2.392%	4	453	-44.521%
2026-02-23	21.1000	22.8000	21.1000	22.1600	+8.627%	64	453	-45.848%
2026-02-20	19.0000	20.7000	19.0000	20.4000	+6.527%	68	450	-41.176%
2026-02-19	19.0700	19.1500	18.6000	19.1500	+0.472%	4	512	-37.337%
2026-02-18	18.6000	19.0600	18.6000	19.0600	+8.295%	12	511	-37.041%
2026-02-17	16.8700	17.6200	16.3000	17.6000	-6.383%	78	510	-31.818%
2026-02-13	17.8000	18.8000	17.5200	18.8000	+11.374%	65	455	-36.170%
2026-02-12	18.8400	18.8400	16.8800	16.8800	-13.878%	61	455	-28.910%
2026-02-11	19.4500	19.6000	19.2000	19.6000	+3.158%	5	397	-38.776%
2026-02-10	18.6100	19.0000	18.6100	19.0000	-2.564%	4	397	-36.842%
2026-02-09	20.0000	20.0000	18.7000	19.5000	+2.632%	43	400	-38.462%
2026-02-06	18.4000	19.0000	18.4000	19.0000	+13.977%	5	433	-36.842%
2026-02-05	17.2300	18.5000	16.6700	16.6700	-14.644%	53	429	-28.014%
2026-02-04	20.5000	20.5000	18.0100	19.5300	+6.084%	13	404	-38.556%
2026-02-03	19.0000	20.8000	18.4100	18.4100	+13.712%	17	408	-34.818%
2026-02-02	17.0000	18.5000	15.5000	16.1900	-16.071%	20	398	-25.880%
2026-01-30	20.8000	21.5000	16.5000	19.2900	-22.994%	64	386	-37.792%
2026-01-29	27.4000	27.4000	21.3000	25.0500	+4.375%	36	368	-52.096%
2026-01-28	24.0000	24.0000	22.0000	24.0000	+24.224%	25	356	-50.000%
2026-01-27	18.7400	19.3200	18.7400	19.3200	+2.006%	9	342	-37.888%
2026-01-26	19.0000	19.1300	18.5000	18.9400	+11.412%	20	344	-36.642%
2026-01-23	16.0000	17.0000	16.0000	17.0000	+2.410%	7	334	-29.412%
2026-01-22	15.9000	16.9000	15.7500	16.6000	+12.162%	97	334	-27.711%
2026-01-21	15.9200	16.8000	14.3200	14.8000	+4.225%	43	279	-18.919%
2026-01-20	13.6000	15.4000	13.6000	14.2000	+14.887%	30	245	-15.493%
2026-01-16	12.0000	13.1000	12.0000	12.3600	-11.714%	6	217	-2.913%
2026-01-15	14.0000	14.0000	14.0000	14.0000	+9.632%	2	217	-14.286%
2026-01-14	12.5800	13.3100	12.5800	12.7700	+4.672%	5	215	-6.030%
2026-01-13	12.5000	13.0000	11.6000	12.2000	-3.557%	6	215	-1.639%
2026-01-12	13.0000	13.1000	12.0000	12.6500	+11.454%	37	211	-5.138%
2026-01-09	11.3000	11.3500	11.3000	11.3500	+3.182%	3	195	+5.727%
2026-01-08	10.5000	11.0000	10.5000	11.0000	+2.041%	8	194	+9.091%
2026-01-07	10.9000	10.9000	10.6000	10.7800	-3.750%	3	193	+11.317%
2026-01-06	11.0000	12.0000	11.0000	11.2000	+16.667%	4	193	+7.143%
2026-01-02	10.1500	10.2800	9.6000	9.6000	-2.041%	14	194	+25.000%
2025-12-30	10.0000	10.0000	9.8000	9.8000	-13.656%	10	194	+22.449%
2025-12-26	11.3500	11.3500	11.3500	11.3500	+4.128%	3	184	+5.727%
2025-12-23	11.5000	11.5000	10.7000	10.9000	+13.779%	7	183	+10.092%
2025-12-22	10.0000	10.0000	9.5800	9.5800	+0.842%	12	174	+25.261%
2025-12-18	9.5000	9.5000	9.5000	9.5000	+1.064%	1	174	+26.316%
2025-12-17	9.4000	9.4000	9.4000	9.4000	-1.053%	1	173	+27.660%
2025-12-16	8.5100	9.5000	8.4800	9.5000	+7.955%	86	172	+26.316%
2025-12-11	10.4000	10.4000	8.8000	8.8000	+1.149%	17	96	+36.364%
2025-12-09	8.7000	8.7000	8.7000	8.7000	-15.534%	1	93	+37.931%
2025-12-04	10.3000	10.3000	10.3000	10.3000	+14.064%	17	93	+16.505%
2025-12-02	9.0000	9.0300	9.0000	9.0300	-5.938%	2	92	+32.890%
2025-12-01	8.9300	9.6000	8.9300	9.6000	+8.720%	2	91	+25.000%
2025-11-28	8.8300	8.8300	8.8300	8.8300	+10.375%	1	90	+35.900%
2025-11-26	8.0000	8.0000	8.0000	8.0000	-2.439%	1	88	+50.000%
2025-11-24	7.7800	8.4000	7.7800	8.2000	-1.205%	5	88	+46.341%
2025-11-21	8.3000	8.3000	8.3000	8.3000	+6.410%	1	86	+44.578%
2025-11-20	7.8000	7.8000	7.8000	7.8000	-2.500%	1	85	+53.846%
2025-11-18	8.0000	8.0000	8.0000	8.0000	-10.714%	1	85	+50.000%
2025-11-13	8.9600	8.9600	8.9600	8.9600	+4.186%	1	85	+33.929%
2025-11-12	7.6900	8.6000	7.6900	8.6000	+16.216%	2	84	+39.535%
2025-11-11	7.7200	7.7200	7.4000	7.4000	+2.778%	9	89	+62.162%
2025-11-10	7.2000	7.2000	7.2000	7.2000	+20.000%	1	89	+66.667%
2025-11-06	6.0000	6.0000	6.0000	6.0000	-7.692%	2	90	+100.000%
2025-11-05	6.4900	6.5000	6.4500	6.5000	+8.333%	30	92	+84.615%
2025-11-04	6.1000	6.1000	6.0000	6.0000	-8.537%	8	72	+100.000%
2025-10-22	6.8300	6.8300	6.5600	6.5600	-6.950%	8	77	+82.927%
2025-10-21	8.7000	9.8000	7.0500	7.0500	-11.875%	31	77	+70.213%
2025-10-17	8.8000	8.8000	7.9200	8.0000	-6.977%	11	64	+50.000%
2025-10-16	8.6000	8.6000	8.6000	8.6000	+7.500%	40	54	+39.535%
2025-10-15	8.0000	8.0000	8.0000	8.0000	+14.286%	40	64	+50.000%
2025-10-14	7.2000	7.2000	7.0000	7.0000	+2.941%	2	24	+71.429%
2025-10-13	6.8000	6.8000	6.8000	6.8000	+17.241%	1	22	+76.471%
2025-10-10	5.8000	5.8000	5.8000	5.8000	0.000%	5	22	+106.897%
2025-10-09	5.7000	5.8000	5.7000	5.8000	-7.937%	2	17	+106.897%
2025-10-08	6.1000	6.3000	6.1000	6.3000	+8.621%	13	15	+90.476%
2025-10-07	5.8000	5.8000	5.8000	5.8000	+20.582%	2	5	+106.897%
2025-10-06	5.3000	5.3000	4.8100	4.8100	-2.828%	2	3	+149.480%
2025-10-01	4.9500	4.9500	4.9500	4.9500	0.000%	1	1	+142.424%