Dark

IAU20280121C95
IAU Jan 21 2028 95.00 Call (IAU280121C00095000)
option OPRA

EOD

Aug 24, 2026

9.61+9.205%(+0.81)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	10.0000	10.0000	9.6100	9.6100	+9.205%	10	322	0.000%
2026-08-21	8.8000	8.8000	8.8000	8.8000	+16.556%	30	312	+9.205%
2026-08-20	7.5500	7.5500	7.5500	7.5500	-4.430%	1	342	+27.285%
2026-08-19	7.9000	7.9000	7.9000	7.9000	+15.328%	1	342	+21.646%
2026-08-17	6.8500	6.8500	6.8500	6.8500	-2.837%	1	341	+40.292%
2026-08-14	7.0500	7.0500	7.0500	7.0500	-3.425%	1	341	+36.312%
2026-08-11	7.3000	7.3000	7.3000	7.3000	+3.841%	20	341	+31.644%
2026-08-10	6.7200	7.0300	6.7200	7.0300	+18.151%	17	321	+36.700%
2026-08-06	5.9000	5.9500	5.9000	5.9500	+30.769%	6	316	+61.513%
2026-08-04	4.5500	4.5500	4.5500	4.5500	+6.308%	4	321	+111.209%
2026-08-03	4.2800	4.2800	4.2800	4.2800	-4.464%	1	323	+124.533%
2026-07-31	4.4800	4.4800	4.4800	4.4800	-2.609%	3	324	+114.509%
2026-07-29	4.6000	4.6000	4.6000	4.6000	-7.071%	10	327	+108.913%
2026-07-20	4.9500	4.9500	4.9500	4.9500	+8.791%	1	317	+94.141%
2026-07-13	4.5500	4.5500	4.5500	4.5500	-9.000%	2	317	+111.209%
2026-07-09	5.0000	5.0000	5.0000	5.0000	-1.575%	10	319	+92.200%
2026-07-08	5.0800	5.0800	5.0800	5.0800	+0.794%	1	315	+89.173%
2026-07-07	5.0400	5.0400	5.0400	5.0400	-10.000%	1	316	+90.675%
2026-07-02	5.6000	5.6000	5.6000	5.6000	+16.667%	20	309	+71.607%
2026-07-01	4.8000	4.8000	4.8000	4.8000	-2.834%	2	309	+100.208%
2026-06-29	4.9400	4.9400	4.9400	4.9400	-8.688%	1	309	+94.534%
2026-06-26	5.4100	5.4100	5.4100	5.4100	+35.250%	1	309	+77.634%
2026-06-24	4.0000	4.0000	4.0000	4.0000	-47.020%	2	310	+140.250%
2026-06-15	7.5500	7.5500	7.5500	7.5500	+20.800%	2	312	+27.285%
2026-06-11	6.2500	6.2500	6.2500	6.2500	+1.626%	1	311	+53.760%
2026-06-10	7.0000	7.0000	5.3000	6.1500	-15.753%	8	312	+56.260%
2026-06-09	7.5000	7.5000	7.3000	7.3000	0.000%	2	316	+31.644%
2026-06-08	7.2600	7.3000	7.2600	7.3000	-27.000%	2	316	+31.644%
2026-06-05	10.0000	10.0000	10.0000	10.0000	+36.799%	1	317	-3.900%
2026-06-04	8.9700	8.9700	7.3000	7.3100	-26.162%	8	317	+31.464%
2026-05-29	9.4000	9.9000	9.4000	9.9000	+16.471%	4	324	-2.929%
2026-05-27	8.5000	9.2000	8.4000	8.5000	-12.371%	37	324	+13.059%
2026-05-20	10.0000	10.0000	9.6000	9.7000	-3.960%	3	311	-0.928%
2026-05-19	10.3400	10.3400	9.7400	10.1000	+14.773%	3	311	-4.851%
2026-05-18	8.8000	8.8000	8.8000	8.8000	-11.469%	8	311	+9.205%
2026-05-15	9.9400	9.9400	9.9400	9.9400	-12.423%	2	311	-3.320%
2026-05-14	11.3500	11.3500	11.3500	11.3500	-9.200%	3	321	-15.330%
2026-05-07	12.5000	12.5000	12.5000	12.5000	+6.746%	4	324	-23.120%
2026-05-06	11.7100	11.7100	11.7100	11.7100	+12.922%	1	325	-17.933%
2026-05-01	11.2000	11.2000	10.3700	10.3700	-7.904%	6	326	-7.329%
2026-04-30	11.2600	11.2600	11.2600	11.2600	+9.214%	1	326	-14.654%
2026-04-29	10.3100	10.3100	10.3100	10.3100	-2.089%	2	326	-6.790%
2026-04-28	10.5300	10.5300	10.5300	10.5300	-11.139%	2	326	-8.737%
2026-04-27	11.8500	11.8500	11.8500	11.8500	-23.052%	1	328	-18.903%
2026-04-21	15.4000	15.4000	15.4000	15.4000	+12.409%	1	328	-37.597%
2026-04-20	14.3000	14.3000	13.7000	13.7000	-5.387%	3	328	-29.854%
2026-04-17	18.9000	18.9000	13.7000	14.4800	+9.283%	5	329	-33.633%
2026-04-16	13.7800	13.7800	13.2500	13.2500	-1.852%	2	326	-27.472%
2026-04-15	16.1000	16.1000	13.5000	13.5000	-1.099%	2	325	-28.815%
2026-04-14	15.8000	15.8000	13.6500	13.6500	-1.373%	7	325	-29.597%
2026-04-13	13.8400	13.8400	13.8400	13.8400	+2.367%	1	330	-30.564%
2026-04-10	15.7000	15.7000	13.5200	13.5200	-6.759%	2	329	-28.920%
2026-04-09	14.5000	14.5000	14.5000	14.5000	-25.641%	1	329	-33.724%
2026-04-08	19.5000	19.5000	19.5000	19.5000	+24.204%	1	328	-50.718%
2026-04-07	15.7000	15.7000	15.7000	15.7000	+11.348%	1	327	-38.790%
2026-04-06	14.1000	14.1000	14.1000	14.1000	+0.356%	1	326	-31.844%
2026-04-02	14.6000	14.6000	13.5000	14.0500	-3.436%	8	329	-31.601%
2026-04-01	14.5500	14.5500	14.5500	14.5500	+9.894%	1	329	-33.952%
2026-03-31	13.2400	13.2400	13.2400	13.2400	+9.061%	1	329	-27.417%
2026-03-30	12.1500	12.7000	12.1400	12.1400	-2.568%	15	328	-20.840%
2026-03-27	12.4600	12.4600	12.4600	12.4600	+15.370%	3	341	-22.873%
2026-03-26	11.0300	11.0300	10.5000	10.8000	-14.557%	21	338	-11.019%
2026-03-25	12.5000	12.6400	12.5000	12.6400	+19.245%	14	352	-23.972%
2026-03-24	10.8000	10.8000	10.6000	10.6000	-7.826%	2	338	-9.340%
2026-03-20	11.5000	11.5000	11.5000	11.5000	-3.361%	1	339	-16.435%
2026-03-19	11.5000	13.0000	11.1000	11.9000	-16.783%	16	338	-19.244%
2026-03-18	15.3000	15.3000	14.0000	14.3000	-2.787%	9	333	-32.797%
2026-03-17	19.0000	19.0000	14.7000	14.7100	-8.063%	15	329	-34.670%
2026-03-16	18.0000	18.0000	16.0000	16.0000	-10.112%	13	342	-39.938%
2026-03-13	18.1000	18.1000	16.6800	17.8000	+3.730%	19	342	-46.011%
2026-03-12	16.6000	17.1600	16.6000	17.1600	-6.638%	2	332	-43.998%
2026-03-11	20.5000	20.5000	18.3800	18.3800	-2.905%	8	334	-47.715%
2026-03-10	19.0000	19.1000	18.9300	18.9300	+4.643%	10	329	-49.234%
2026-03-09	16.7500	18.0900	16.7500	18.0900	-3.262%	8	323	-46.877%
2026-03-06	18.4800	18.7000	18.2900	18.7000	+7.968%	8	319	-48.610%
2026-03-05	17.8000	17.8000	17.3100	17.3200	-8.360%	15	313	-44.515%
2026-03-04	21.0000	21.0000	18.9000	18.9000	+2.162%	2	326	-49.153%
2026-03-03	21.7000	21.7000	15.5000	18.5000	-11.058%	9	324	-48.054%
2026-03-02	22.5000	22.5000	20.0000	20.8000	+5.584%	9	320	-53.798%
2026-02-27	21.8000	21.8000	19.7000	19.7000	+3.575%	4	327	-51.218%
2026-02-26	19.0200	19.0200	19.0200	19.0200	-3.452%	1	325	-49.474%
2026-02-25	20.6000	20.6000	19.7000	19.7000	+4.620%	4	323	-51.218%
2026-02-24	18.6700	19.5000	18.6700	18.8300	-6.318%	15	323	-48.964%
2026-02-23	19.2400	20.1000	17.3000	20.1000	+16.860%	16	311	-52.189%
2026-02-20	18.5900	18.5900	17.2000	17.2000	+4.559%	3	303	-44.128%
2026-02-19	17.5000	17.5000	16.4500	16.4500	+1.481%	4	304	-41.581%
2026-02-18	17.7000	17.7000	16.0000	16.2100	+6.365%	9	304	-40.716%
2026-02-17	14.9000	15.6900	14.0000	15.2400	-5.342%	6	295	-36.942%
2026-02-13	18.1000	18.1000	15.3000	16.1000	+9.524%	29	267	-40.311%
2026-02-12	16.6500	16.6500	14.7000	14.7000	-12.291%	10	267	-34.626%
2026-02-11	17.5900	17.5900	16.7600	16.7600	+3.777%	8	260	-42.661%
2026-02-10	17.7000	17.7000	15.8200	16.1500	-8.134%	10	252	-40.495%
2026-02-09	18.6000	18.6000	16.5000	17.5800	+8.854%	31	245	-45.336%
2026-02-06	16.5800	17.0000	16.0000	16.1500	+7.595%	13	226	-40.495%
2026-02-05	17.3000	17.3000	14.7000	15.0100	-12.733%	26	215	-35.976%
2026-02-04	18.8300	18.9000	16.3000	17.2000	-1.714%	20	237	-44.128%
2026-02-03	16.8100	17.5000	16.4600	17.5000	+20.690%	36	221	-45.086%
2026-02-02	14.9000	15.0000	13.0000	14.5000	-12.015%	24	243	-33.724%
2026-01-30	20.4000	20.4000	14.8000	16.4800	-27.080%	97	224	-41.687%
2026-01-29	25.0000	25.0000	18.5000	22.6000	+10.244%	41	184	-57.478%
2026-01-28	19.2000	20.5000	19.2000	20.5000	+17.277%	59	171	-53.122%
2026-01-27	17.7000	17.7000	16.0200	17.4800	+7.901%	19	113	-45.023%
2026-01-26	16.3000	17.8900	16.1900	16.2000	+5.882%	13	103	-40.679%
2026-01-23	14.6500	15.3000	14.6500	15.3000	-1.290%	2	98	-37.190%
2026-01-22	14.5000	15.5000	13.1400	15.5000	+22.047%	21	97	-38.000%
2026-01-21	12.8700	13.0700	11.6000	12.7000	0.000%	11	90	-24.331%
2026-01-20	12.7000	12.7000	12.7000	12.7000	+15.455%	2	82	-24.331%
2026-01-15	11.0000	11.0000	11.0000	11.0000	+2.516%	5	80	-12.636%
2026-01-14	12.5000	12.5000	10.7300	10.7300	-2.455%	2	80	-10.438%
2026-01-13	11.0000	11.0000	11.0000	11.0000	+12.705%	1	79	-12.636%
2026-01-12	11.0000	11.0000	9.7600	9.7600	+8.444%	10	78	-1.537%
2026-01-07	9.0000	9.0000	9.0000	9.0000	+3.448%	1	70	+6.778%
2026-01-05	8.7600	8.7600	8.7000	8.7000	+16.000%	2	71	+10.460%
2026-01-02	7.5000	7.5000	7.5000	7.5000	-9.639%	1	71	+28.133%
2025-12-30	8.2000	8.3000	8.2000	8.3000	-2.353%	2	70	+15.783%
2025-12-29	8.5000	8.5000	8.5000	8.5000	-9.091%	1	69	+13.059%
2025-12-26	9.8000	9.9600	9.3500	9.3500	+8.218%	3	68	+2.781%
2025-12-24	9.0000	9.0000	8.6400	8.6400	-2.041%	2	68	+11.227%
2025-12-23	8.8200	8.8200	8.8200	8.8200	+6.265%	2	68	+8.957%
2025-12-22	8.3000	8.3000	8.3000	8.3000	+9.934%	1	67	+15.783%
2025-12-19	7.6000	7.6000	7.5500	7.5500	-0.658%	5	67	+27.285%
2025-12-17	7.6000	7.6000	7.6000	7.6000	-2.062%	5	64	+26.447%
2025-12-12	8.5000	8.5000	7.5700	7.7600	+6.301%	3	61	+23.840%
2025-12-09	7.0800	7.3000	7.0800	7.3000	+2.817%	5	61	+31.644%
2025-12-08	7.1000	7.1000	7.1000	7.1000	-2.069%	3	57	+35.352%
2025-12-04	7.2500	7.2500	7.2500	7.2500	-2.027%	5	57	+32.552%
2025-12-01	8.1500	8.1500	7.4000	7.4000	+1.370%	2	53	+29.865%
2025-11-28	7.3000	7.3000	7.3000	7.3000	+4.286%	1	51	+31.644%
2025-11-25	7.0000	7.0000	7.0000	7.0000	+4.478%	1	51	+37.286%
2025-11-18	6.7000	6.7000	6.7000	6.7000	+1.515%	1	51	+43.433%
2025-11-14	6.6000	6.6000	6.6000	6.6000	-8.460%	1	50	+45.606%
2025-11-12	7.2100	7.2100	7.2100	7.2100	+15.730%	1	51	+33.287%
2025-11-11	6.2300	6.2300	6.2300	6.2300	+2.131%	1	51	+54.254%
2025-11-10	6.0800	6.1000	5.7800	6.1000	+19.608%	4	51	+57.541%
2025-11-05	5.1000	5.1000	5.1000	5.1000	+2.000%	1	51	+88.431%
2025-10-28	5.8000	5.8000	5.0000	5.0000	-33.775%	3	51	+92.200%
2025-10-23	7.5500	7.5500	7.5500	7.5500	+17.969%	10	51	+27.285%
2025-10-21	6.4000	6.4000	6.3200	6.4000	-20.988%	4	41	+50.156%
2025-10-20	7.6000	8.1000	7.6000	8.1000	+15.220%	3	39	+18.642%
2025-10-17	7.0000	7.0300	7.0000	7.0300	-2.361%	11	38	+36.700%
2025-10-16	7.0000	7.2000	6.9500	7.2000	+14.833%	7	27	+33.472%
2025-10-15	6.5000	6.5000	6.2700	6.2700	+2.787%	4	27	+53.270%
2025-10-14	6.1000	6.1000	6.1000	6.1000	+2.694%	1	26	+57.541%
2025-10-13	6.3000	6.3000	5.6300	5.9400	+12.075%	5	26	+61.785%
2025-10-10	5.3000	5.3000	5.3000	5.3000	+9.278%	2	23	+81.321%
2025-10-08	5.1000	5.1000	4.8500	4.8500	+12.009%	6	21	+98.144%
2025-10-07	4.3500	4.3500	4.1900	4.3300	+13.947%	13	15	+121.940%
2025-09-29	3.8000	3.8000	3.8000	3.8000	+7.955%	1	3	+152.895%
2025-09-23	3.3300	3.5200	3.3300	3.5200	0.000%	2	2	+173.011%