IAU281215C00080000
IAU Dec 15 2028 80.00 Call
optionOPRA
EODOct 13, 2026
14.40USD-3.936%(-0.59)16Vol774OI
IAU281215C00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 14.80 | 14.80 | 14.40 | 14.40 | -3.936% | 16 | 784 | 0.000% |
| 2026-10-12 | 14.95 | 15.14 | 14.95 | 14.99 | +4.825% | 4 | 784 | -3.936% |
| 2026-10-08 | 14.40 | 14.40 | 14.30 | 14.30 | -1.379% | 5 | 789 | +0.699% |
| 2026-10-07 | 14.50 | 14.50 | 14.50 | 14.50 | -4.605% | 3 | 786 | -0.690% |
| 2026-09-28 | 15.03 | 15.20 | 15.03 | 15.20 | -9.792% | 2 | 786 | -5.263% |
| 2026-09-24 | 16.85 | 16.85 | 16.85 | 16.85 | -6.389% | 1 | 786 | -14.540% |
| 2026-09-11 | 18.00 | 18.00 | 18.00 | 18.00 | -2.965% | 2 | 784 | -20.000% |
| 2026-09-09 | 18.55 | 18.55 | 18.55 | 18.55 | +3.689% | 1 | 783 | -22.372% |
| 2026-09-08 | 17.89 | 17.89 | 17.89 | 17.89 | -5.842% | 1 | 784 | -19.508% |
| 2026-09-04 | 19.38 | 19.38 | 19.00 | 19.00 | -3.700% | 3 | 785 | -24.211% |
| 2026-09-03 | 19.90 | 19.90 | 19.50 | 19.73 | +7.228% | 7 | 799 | -27.015% |
| 2026-09-02 | 18.45 | 18.55 | 18.11 | 18.40 | +4.545% | 21 | 778 | -21.739% |
| 2026-09-01 | 17.70 | 17.70 | 17.60 | 17.60 | -7.368% | 8 | 774 | -18.182% |
| 2026-08-31 | 19.05 | 19.05 | 19.00 | 19.00 | -12.037% | 2 | 776 | -24.211% |
| 2026-08-27 | 21.00 | 21.75 | 21.00 | 21.60 | -4.000% | 6 | 777 | -33.333% |
| 2026-08-24 | 22.50 | 22.50 | 22.50 | 22.50 | +7.194% | 1 | 776 | -36.000% |
| 2026-08-21 | 20.99 | 20.99 | 20.99 | 20.99 | +7.092% | 1 | 776 | -31.396% |
| 2026-08-20 | 19.30 | 19.60 | 19.30 | 19.60 | +2.350% | 8 | 772 | -26.531% |
| 2026-08-19 | 19.15 | 19.15 | 19.15 | 19.15 | +5.977% | 8 | 780 | -24.804% |
| 2026-08-13 | 18.07 | 18.07 | 18.07 | 18.07 | -5.640% | 1 | 781 | -20.310% |
| 2026-08-12 | 19.00 | 19.20 | 19.00 | 19.15 | +4.645% | 16 | 780 | -24.804% |
| 2026-08-11 | 18.30 | 18.30 | 18.30 | 18.30 | -0.920% | 1 | 779 | -21.311% |
| 2026-08-10 | 18.47 | 18.47 | 18.47 | 18.47 | +3.415% | 1 | 779 | -22.036% |
| 2026-08-07 | 17.86 | 17.86 | 17.86 | 17.86 | +6.310% | 1 | 779 | -19.373% |
| 2026-08-06 | 16.80 | 16.80 | 16.80 | 16.80 | +18.310% | 1 | 778 | -14.286% |
| 2026-08-04 | 14.59 | 14.86 | 14.07 | 14.20 | +2.750% | 13 | 779 | +1.408% |
| 2026-08-03 | 13.66 | 14.00 | 13.34 | 13.82 | -0.504% | 14 | 774 | +4.197% |
| 2026-07-31 | 14.50 | 14.50 | 13.89 | 13.89 | -6.149% | 2 | 772 | +3.672% |
| 2026-07-30 | 14.67 | 14.80 | 14.67 | 14.80 | +4.006% | 296 | 504 | -2.703% |
| 2026-07-29 | 13.87 | 14.47 | 13.87 | 14.23 | -0.140% | 15 | 495 | +1.195% |
| 2026-07-21 | 14.25 | 14.25 | 14.25 | 14.25 | -1.724% | 5 | 495 | +1.053% |
| 2026-07-15 | 14.60 | 14.70 | 14.50 | 14.50 | +1.399% | 9 | 497 | -0.690% |
| 2026-07-14 | 14.11 | 14.30 | 14.11 | 14.30 | +2.143% | 13 | 510 | +0.699% |
| 2026-07-13 | 14.00 | 14.00 | 14.00 | 14.00 | -9.091% | 1 | 509 | +2.857% |
| 2026-07-07 | 15.40 | 15.40 | 15.40 | 15.40 | -1.282% | 3 | 512 | -6.494% |
| 2026-07-06 | 15.60 | 15.60 | 15.60 | 15.60 | +0.645% | 1 | 513 | -7.692% |
| 2026-07-02 | 15.50 | 15.50 | 15.50 | 15.50 | +3.610% | 1 | 512 | -7.097% |
| 2026-07-01 | 14.96 | 14.96 | 14.96 | 14.96 | +5.352% | 5 | 512 | -3.743% |
| 2026-06-30 | 14.35 | 14.45 | 14.10 | 14.20 | +2.899% | 4 | 513 | +1.408% |
| 2026-06-25 | 13.80 | 13.80 | 13.80 | 13.80 | -0.719% | 1 | 512 | +4.348% |
| 2026-06-24 | 14.20 | 14.60 | 13.90 | 13.90 | -14.724% | 12 | 504 | +3.597% |
| 2026-06-22 | 16.00 | 16.30 | 16.00 | 16.30 | -4.678% | 4 | 506 | -11.656% |
| 2026-06-18 | 17.56 | 17.56 | 17.10 | 17.10 | -6.557% | 3 | 507 | -15.789% |
| 2026-06-17 | 18.30 | 18.30 | 18.30 | 18.30 | +0.384% | 1 | 511 | -21.311% |
| 2026-06-15 | 18.75 | 18.98 | 18.23 | 18.23 | +10.085% | 14 | 504 | -21.009% |
| 2026-06-12 | 16.90 | 16.90 | 16.56 | 16.56 | -1.954% | 7 | 497 | -13.043% |
| 2026-06-11 | 16.10 | 16.90 | 16.10 | 16.89 | +5.234% | 23 | 483 | -14.742% |
| 2026-06-10 | 16.75 | 16.75 | 16.05 | 16.05 | -11.326% | 4 | 484 | -10.280% |
| 2026-06-09 | 18.10 | 18.10 | 18.10 | 18.10 | -3.723% | 2 | 484 | -20.442% |
| 2026-06-08 | 18.45 | 19.10 | 18.45 | 18.80 | +5.618% | 48 | 496 | -23.404% |
| 2026-06-05 | 17.80 | 17.80 | 17.80 | 17.80 | -10.463% | 2 | 496 | -19.101% |
| 2026-06-04 | 19.88 | 19.88 | 19.88 | 19.88 | +0.050% | 1 | 497 | -27.565% |
| 2026-06-03 | 20.52 | 20.60 | 19.87 | 19.87 | -4.010% | 4 | 496 | -27.529% |
| 2026-06-02 | 20.69 | 20.70 | 20.69 | 20.70 | -5.909% | 3 | 497 | -30.435% |
| 2026-05-29 | 22.20 | 22.20 | 22.00 | 22.00 | +8.588% | 3 | 495 | -34.545% |
| 2026-05-28 | 20.26 | 20.26 | 20.26 | 20.26 | +0.297% | 1 | 502 | -28.924% |
| 2026-05-27 | 20.40 | 20.85 | 20.20 | 20.20 | -3.901% | 16 | 491 | -28.713% |
| 2026-05-26 | 21.02 | 21.02 | 21.02 | 21.02 | -4.018% | 1 | 491 | -31.494% |
| 2026-05-21 | 21.50 | 21.90 | 21.25 | 21.90 | +3.302% | 33 | 483 | -34.247% |
| 2026-05-19 | 21.90 | 21.90 | 21.20 | 21.20 | -6.936% | 5 | 481 | -32.075% |
| 2026-05-18 | 22.16 | 22.78 | 21.50 | 22.78 | +1.244% | 10 | 480 | -36.787% |
| 2026-05-15 | 22.54 | 23.10 | 21.90 | 22.50 | -2.174% | 25 | 465 | -36.000% |
| 2026-05-14 | 23.00 | 23.00 | 23.00 | 23.00 | -4.167% | 1 | 466 | -37.391% |
| 2026-05-13 | 24.00 | 24.00 | 24.00 | 24.00 | -0.826% | 1 | 466 | -40.000% |
| 2026-05-12 | 23.90 | 24.40 | 23.59 | 24.20 | -0.206% | 29 | 479 | -40.496% |
| 2026-05-08 | 24.25 | 24.25 | 24.25 | 24.25 | +9.481% | 50 | 479 | -40.619% |
| 2026-05-05 | 21.95 | 22.15 | 21.90 | 22.15 | +0.682% | 5 | 478 | -34.989% |
| 2026-05-04 | 22.00 | 22.00 | 22.00 | 22.00 | -1.478% | 2 | 478 | -34.545% |
| 2026-05-01 | 22.00 | 22.80 | 22.00 | 22.33 | +1.546% | 4 | 475 | -35.513% |
| 2026-04-29 | 21.90 | 22.05 | 21.30 | 21.99 | -6.426% | 301 | 335 | -34.516% |
| 2026-04-24 | 24.03 | 24.03 | 23.50 | 23.50 | +1.293% | 2 | 335 | -38.723% |
| 2026-04-23 | 23.30 | 23.30 | 23.20 | 23.20 | -6.073% | 151 | 388 | -37.931% |
| 2026-04-22 | 24.70 | 24.70 | 24.70 | 24.70 | +5.106% | 1 | 388 | -41.700% |
| 2026-04-21 | 23.75 | 23.75 | 23.50 | 23.50 | -10.816% | 5 | 387 | -38.723% |
| 2026-04-17 | 26.35 | 26.35 | 26.35 | 26.35 | +3.333% | 1 | 387 | -45.351% |
| 2026-04-16 | 25.40 | 25.50 | 24.90 | 25.50 | +2.410% | 400 | 387 | -43.529% |
| 2026-04-13 | 24.90 | 24.90 | 24.90 | 24.90 | -5.431% | 1 | 660 | -42.169% |
| 2026-04-09 | 26.33 | 26.33 | 26.33 | 26.33 | +4.030% | 1 | 659 | -45.310% |
| 2026-04-08 | 26.00 | 26.00 | 25.31 | 25.31 | -2.089% | 2 | 658 | -43.105% |
| 2026-04-01 | 26.30 | 26.45 | 25.85 | 25.85 | +9.488% | 150 | 658 | -44.294% |
| 2026-03-31 | 23.61 | 23.61 | 23.61 | 23.61 | +4.238% | 2 | 508 | -39.009% |
| 2026-03-30 | 22.65 | 22.65 | 22.65 | 22.65 | -2.160% | 3 | 506 | -36.424% |
| 2026-03-27 | 21.70 | 23.15 | 21.30 | 23.15 | +4.279% | 25 | 503 | -37.797% |
| 2026-03-25 | 22.95 | 23.45 | 22.20 | 22.20 | +5.714% | 365 | 478 | -35.135% |
| 2026-03-24 | 20.75 | 21.35 | 20.75 | 21.00 | 0.000% | 60 | 113 | -31.429% |
| 2026-03-23 | 21.00 | 21.00 | 21.00 | 21.00 | -8.417% | 1 | 53 | -31.429% |
| 2026-03-19 | 22.93 | 22.93 | 22.93 | 22.93 | -13.472% | 1 | 52 | -37.200% |
| 2026-03-18 | 26.80 | 26.80 | 26.50 | 26.50 | -8.050% | 20 | 51 | -45.660% |
| 2026-03-17 | 28.82 | 28.82 | 28.82 | 28.82 | +2.199% | 5 | 31 | -50.035% |
| 2026-03-16 | 28.20 | 28.20 | 28.20 | 28.20 | -4.407% | 3 | 27 | -48.936% |
| 2026-03-13 | 29.50 | 29.50 | 29.50 | 29.50 | -5.751% | 13 | 27 | -51.186% |
| 2026-03-11 | 31.20 | 31.30 | 31.20 | 31.30 | -1.819% | 6 | 14 | -53.994% |
| 2026-03-10 | 31.88 | 31.88 | 31.88 | 31.88 | +3.844% | 1 | 15 | -54.831% |
| 2026-03-09 | 30.30 | 30.70 | 30.30 | 30.70 | -0.325% | 2 | 16 | -53.094% |
| 2026-03-06 | 30.80 | 30.80 | 30.80 | 30.80 | -3.750% | 1 | 16 | -53.247% |
| 2026-03-03 | 30.00 | 32.00 | 29.50 | 32.00 | -5.882% | 5 | 15 | -55.000% |
| 2026-03-02 | 33.65 | 34.00 | 33.60 | 34.00 | +5.263% | 14 | 10 | -57.647% |
| 2026-02-26 | 32.30 | 32.30 | 32.30 | 32.30 | 0.000% | 1 | 1 | -55.418% |