IAU281215C00100000
IAU Dec 15 2028 100.00 Call
optionOPRA
EODOct 9, 2026
7.75USD+8.696%(+0.62)3Vol2,645OI
IAU281215C00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +8.696% | 3 | 2,648 | 0.000% |
| 2026-10-07 | 7.5000 | 7.5000 | 7.1300 | 7.1300 | -10.875% | 9 | 2,642 | +8.696% |
| 2026-10-06 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +5.263% | 2 | 2,640 | -3.125% |
| 2026-10-02 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +1.333% | 1 | 2,639 | +1.974% |
| 2026-10-01 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -5.303% | 1 | 2,638 | +3.333% |
| 2026-09-28 | 8.2000 | 8.2200 | 7.5000 | 7.9200 | -12.000% | 19 | 2,638 | -2.146% |
| 2026-09-25 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -10.090% | 2 | 2,638 | -13.889% |
| 2026-09-16 | 10.3000 | 10.3000 | 10.0100 | 10.0100 | +0.100% | 3 | 2,641 | -22.577% |
| 2026-09-15 | 9.8000 | 10.0000 | 9.8000 | 10.0000 | -2.629% | 6 | 2,635 | -22.500% |
| 2026-09-14 | 9.7100 | 10.2700 | 9.7100 | 10.2700 | +0.686% | 2 | 2,633 | -24.537% |
| 2026-09-11 | 9.9000 | 10.2000 | 9.9000 | 10.2000 | +2.000% | 5 | 2,644 | -24.020% |
| 2026-09-10 | 10.2500 | 10.2500 | 9.8000 | 10.0000 | -0.990% | 11 | 2,642 | -22.500% |
| 2026-09-09 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -0.198% | 1 | 2,641 | -23.267% |
| 2026-09-08 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | -2.033% | 1 | 2,640 | -23.419% |
| 2026-09-04 | 10.6000 | 10.6000 | 10.3300 | 10.3300 | -9.386% | 13 | 2,627 | -24.976% |
| 2026-09-03 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +14.000% | 2 | 2,625 | -32.018% |
| 2026-09-02 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +5.263% | 1 | 2,633 | -22.500% |
| 2026-09-01 | 10.0000 | 10.1000 | 9.5000 | 9.5000 | -10.462% | 13 | 2,626 | -18.421% |
| 2026-08-31 | 10.5000 | 10.6100 | 10.5000 | 10.6100 | -6.437% | 26 | 2,624 | -26.956% |
| 2026-08-28 | 11.7000 | 11.7000 | 11.3400 | 11.3400 | -11.406% | 14 | 2,831 | -31.658% |
| 2026-08-26 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +4.918% | 220 | 2,628 | -39.453% |
| 2026-08-25 | 12.0900 | 12.2000 | 12.0900 | 12.2000 | +0.826% | 305 | 2,329 | -36.475% |
| 2026-08-24 | 12.5000 | 12.5000 | 12.1000 | 12.1000 | +5.217% | 3 | 2,327 | -35.950% |
| 2026-08-21 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +9.524% | 10 | 2,327 | -32.609% |
| 2026-08-20 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -1.869% | 1 | 2,347 | -26.190% |
| 2026-08-19 | 10.9500 | 10.9500 | 10.7000 | 10.7000 | +8.850% | 20 | 2,327 | -27.570% |
| 2026-08-17 | 10.3000 | 10.3000 | 9.8300 | 9.8300 | +0.306% | 26 | 2,324 | -21.160% |
| 2026-08-14 | 9.8000 | 9.9000 | 9.8000 | 9.8000 | +6.522% | 30 | 2,295 | -20.918% |
| 2026-08-13 | 10.1000 | 10.1000 | 9.2000 | 9.2000 | -13.208% | 181 | 2,115 | -15.761% |
| 2026-08-12 | 10.2000 | 10.6000 | 10.2000 | 10.6000 | 0.000% | 2 | 2,114 | -26.887% |
| 2026-08-10 | 9.9000 | 10.7000 | 9.8000 | 10.6000 | +7.071% | 1,266 | 919 | -26.887% |
| 2026-08-07 | 9.8400 | 9.9000 | 9.7000 | 9.9000 | +16.471% | 610 | 354 | -21.717% |
| 2026-08-06 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +2.533% | 1 | 353 | -8.824% |
| 2026-08-05 | 8.3200 | 8.3200 | 8.2600 | 8.2900 | +16.106% | 55 | 316 | -6.514% |
| 2026-08-04 | 7.8200 | 7.8300 | 7.1200 | 7.1400 | +5.310% | 76 | 392 | +8.543% |
| 2026-08-03 | 7.0000 | 7.0400 | 6.7000 | 6.7800 | -4.507% | 77 | 344 | +14.307% |
| 2026-07-31 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -6.579% | 2 | 342 | +9.155% |
| 2026-07-30 | 7.7900 | 7.8200 | 7.3400 | 7.6000 | +7.801% | 26 | 358 | +1.974% |
| 2026-07-29 | 7.0300 | 7.7800 | 6.8200 | 7.0500 | -2.083% | 26 | 337 | +9.929% |
| 2026-07-28 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -3.226% | 2 | 335 | +7.639% |
| 2026-07-27 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | -4.615% | 3 | 335 | +4.167% |
| 2026-07-23 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -2.500% | 1 | 334 | -0.641% |
| 2026-07-22 | 8.0000 | 8.0000 | 7.8000 | 8.0000 | +10.193% | 14 | 321 | -3.125% |
| 2026-07-21 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | +0.833% | 1 | 320 | +6.749% |
| 2026-07-17 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -8.046% | 2 | 318 | +7.639% |
| 2026-07-15 | 7.3500 | 7.8500 | 7.2000 | 7.8300 | +2.353% | 50 | 313 | -1.022% |
| 2026-07-14 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +10.549% | 1 | 313 | +1.307% |
| 2026-07-13 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | -7.733% | 1 | 312 | +11.994% |
| 2026-07-08 | 7.0000 | 7.9900 | 7.0000 | 7.5000 | -6.250% | 6 | 312 | +3.333% |
| 2026-07-07 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +3.896% | 1 | 311 | -3.125% |
| 2026-06-29 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -6.667% | 1 | 310 | +0.649% |
| 2026-06-25 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +18.026% | 1 | 309 | -6.061% |
| 2026-06-24 | 7.0000 | 7.5000 | 6.9900 | 6.9900 | -24.022% | 7 | 306 | +10.873% |
| 2026-06-22 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +0.767% | 32 | 274 | -15.761% |
| 2026-06-17 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | -10.490% | 2 | 274 | -15.115% |
| 2026-06-16 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +12.088% | 2 | 272 | -24.020% |
| 2026-06-12 | 9.0000 | 9.1000 | 9.0000 | 9.1000 | +18.182% | 3 | 271 | -14.835% |
| 2026-06-11 | 8.4000 | 8.4000 | 7.7000 | 7.7000 | -6.667% | 13 | 268 | +0.649% |
| 2026-06-10 | 8.5000 | 8.9000 | 8.2500 | 8.2500 | -10.811% | 94 | 287 | -6.061% |
| 2026-06-09 | 10.3000 | 10.3000 | 9.2500 | 9.2500 | -11.058% | 2 | 287 | -16.216% |
| 2026-06-08 | 10.4000 | 10.6000 | 10.4000 | 10.4000 | -2.072% | 7 | 284 | -25.481% |
| 2026-06-05 | 11.2700 | 11.2700 | 10.2800 | 10.6200 | -9.771% | 18 | 269 | -27.024% |
| 2026-06-04 | 11.7700 | 11.7700 | 11.7700 | 11.7700 | +5.089% | 3 | 266 | -34.155% |
| 2026-06-03 | 11.3000 | 11.3000 | 11.2000 | 11.2000 | -8.197% | 3 | 265 | -30.804% |
| 2026-06-01 | 12.5100 | 12.5100 | 12.2000 | 12.2000 | -4.688% | 2 | 265 | -36.475% |
| 2026-05-29 | 12.8000 | 12.8000 | 12.7400 | 12.8000 | -1.916% | 3 | 263 | -39.453% |
| 2026-05-21 | 12.5000 | 13.0500 | 12.4000 | 13.0500 | -2.612% | 27 | 263 | -40.613% |
| 2026-05-15 | 13.2000 | 13.5000 | 13.2000 | 13.4000 | -8.470% | 10 | 263 | -42.164% |
| 2026-05-14 | 14.6400 | 14.6400 | 14.6400 | 14.6400 | +3.830% | 2 | 261 | -47.063% |
| 2026-05-13 | 15.0000 | 15.0000 | 14.1000 | 14.1000 | -0.704% | 2 | 260 | -45.035% |
| 2026-05-12 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -5.333% | 21 | 260 | -45.423% |
| 2026-05-11 | 14.8000 | 15.0000 | 14.8000 | 15.0000 | +2.389% | 5 | 263 | -48.333% |
| 2026-05-08 | 14.8000 | 15.0000 | 14.6500 | 14.6500 | +1.034% | 5 | 260 | -47.099% |
| 2026-05-07 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -3.974% | 1 | 261 | -46.552% |
| 2026-05-06 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +14.394% | 1 | 260 | -48.675% |
| 2026-05-04 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +0.763% | 3 | 257 | -41.288% |
| 2026-04-29 | 12.9400 | 13.1000 | 12.9400 | 13.1000 | -2.747% | 2 | 257 | -40.840% |
| 2026-04-28 | 13.4000 | 13.4700 | 13.4000 | 13.4700 | -10.140% | 2 | 256 | -42.465% |
| 2026-04-22 | 15.0000 | 15.0000 | 14.9900 | 14.9900 | -2.662% | 10 | 259 | -48.299% |
| 2026-04-20 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -4.348% | 10 | 259 | -49.675% |
| 2026-04-16 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -2.424% | 1 | 259 | -51.863% |
| 2026-04-08 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +10.000% | 1 | 259 | -53.030% |
| 2026-04-07 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -4.943% | 1 | 259 | -48.333% |
| 2026-04-02 | 15.9000 | 15.9000 | 15.7800 | 15.7800 | -1.375% | 94 | 164 | -50.887% |
| 2026-03-31 | 16.0000 | 16.0000 | 15.8700 | 16.0000 | +11.111% | 112 | 164 | -51.563% |
| 2026-03-30 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +6.667% | 1 | 52 | -46.181% |
| 2026-03-26 | 13.7000 | 13.7000 | 13.5000 | 13.5000 | -5.594% | 2 | 52 | -42.593% |
| 2026-03-25 | 14.7000 | 14.7000 | 14.3000 | 14.3000 | +12.687% | 6 | 50 | -45.804% |
| 2026-03-23 | 12.8900 | 12.8900 | 12.6900 | 12.6900 | -9.357% | 6 | 49 | -38.928% |
| 2026-03-20 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 0.000% | 5 | 48 | -44.643% |
| 2026-03-19 | 14.5000 | 14.7000 | 14.0000 | 14.0000 | -19.725% | 7 | 43 | -44.643% |
| 2026-03-18 | 17.0000 | 17.4400 | 16.9000 | 17.4400 | -5.217% | 3 | 38 | -55.562% |
| 2026-03-16 | 19.4000 | 19.4000 | 18.4000 | 18.4000 | -7.071% | 2 | 38 | -57.880% |
| 2026-03-12 | 20.0000 | 20.1200 | 19.8000 | 19.8000 | -7.907% | 4 | 39 | -60.859% |
| 2026-03-11 | 21.6000 | 21.6000 | 21.5000 | 21.5000 | -1.376% | 2 | 37 | -63.953% |
| 2026-03-10 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +6.341% | 10 | 35 | -64.450% |
| 2026-03-09 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +2.500% | 1 | 25 | -62.195% |
| 2026-03-05 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -3.382% | 1 | 24 | -61.250% |
| 2026-03-04 | 21.0400 | 21.0400 | 20.7000 | 20.7000 | -0.481% | 11 | 24 | -62.560% |
| 2026-03-03 | 19.9000 | 20.8000 | 19.9000 | 20.8000 | -7.556% | 13 | 17 | -62.740% |
| 2026-03-02 | 24.4000 | 24.4000 | 22.5000 | 22.5000 | +0.446% | 3 | 5 | -65.556% |
| 2026-02-27 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | +7.434% | 2 | 5 | -65.402% |
| 2026-02-26 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | -3.562% | 1 | 0 | -62.830% |
| 2026-02-25 | 21.6200 | 21.6200 | 21.6200 | 21.6200 | 0.000% | 2 | 0 | -64.154% |