Dark

IAU20261016C100
IAU Oct 16 2026 100.00 Call (IAU261016C00100000)
option OPRA

EOD

Aug 27, 2026

0.4000-13.043%(-0.0600)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.4000	0.4000	0.4000	0.4000	-13.043%	7	5,086	0.000%
2026-08-26	0.4500	0.5100	0.4500	0.4600	-24.590%	102	5,092	-13.043%
2026-08-25	0.3000	0.6100	0.3000	0.6100	-1.613%	21	5,092	-34.426%
2026-08-24	0.7500	0.7500	0.5900	0.6200	+3.333%	59	5,101	-35.484%
2026-08-21	0.7000	0.7000	0.5400	0.6000	+33.333%	39	5,048	-33.333%
2026-08-20	0.3400	0.4500	0.3400	0.4500	+12.500%	115	5,053	-11.111%
2026-08-19	0.3500	0.4000	0.3200	0.4000	+100.000%	37	5,052	0.000%
2026-08-18	0.2500	0.2500	0.2000	0.2000	-20.000%	111	5,031	+100.000%
2026-08-17	0.2700	0.2700	0.2500	0.2500	+13.636%	3	5,032	+60.000%
2026-08-13	0.2000	0.2200	0.2000	0.2200	-31.250%	3,079	5,033	+81.818%
2026-08-12	0.3000	0.3400	0.3000	0.3200	-20.000%	7	1,962	+25.000%
2026-08-11	0.4700	0.4700	0.3500	0.4000	0.000%	3	1,982	0.000%
2026-08-10	0.2300	0.4000	0.2300	0.4000	+25.000%	14	1,981	0.000%
2026-08-07	0.3300	0.5000	0.3000	0.3200	+39.130%	25	1,969	+25.000%
2026-08-06	0.2300	0.2300	0.2300	0.2300	0.000%	1	1,958	+73.913%
2026-08-05	0.1500	0.2500	0.1500	0.2300	+130.000%	66	1,959	+73.913%
2026-08-04	0.0900	0.1000	0.0500	0.1000	-28.571%	8	2,008	+300.000%
2026-08-03	0.1100	0.1400	0.1000	0.1400	-30.000%	14	2,004	+185.714%
2026-07-31	0.2000	0.2000	0.2000	0.2000	+53.846%	10	2,013	+100.000%
2026-07-27	0.1300	0.1300	0.1300	0.1300	-13.333%	1	2,022	+207.692%
2026-07-24	0.1500	0.1500	0.1500	0.1500	-25.000%	1	2,023	+166.667%
2026-07-23	0.2000	0.2000	0.2000	0.2000	-42.857%	1	2,023	+100.000%
2026-07-22	0.3500	0.3500	0.3500	0.3500	+105.882%	2	2,023	+14.286%
2026-07-17	0.4000	0.4000	0.1500	0.1700	-22.727%	8	2,027	+135.294%
2026-07-16	0.2200	0.2200	0.2200	0.2200	-12.000%	10	2,020	+81.818%
2026-07-14	0.4000	0.4000	0.2500	0.2500	-44.444%	3	2,010	+60.000%
2026-07-07	0.4500	0.4500	0.4500	0.4500	+60.714%	21	2,016	-11.111%
2026-07-06	0.2800	0.2800	0.2800	0.2800	+12.000%	1	2,019	+42.857%
2026-07-02	0.3500	0.3500	0.2500	0.2500	-26.471%	6	2,023	+60.000%
2026-07-01	0.4000	0.4000	0.3400	0.3400	+41.667%	2	2,023	+17.647%
2026-06-30	0.2400	0.2400	0.2400	0.2400	-14.286%	2	2,063	+66.667%
2026-06-29	0.3500	0.3500	0.2500	0.2800	-6.667%	44	2,064	+42.857%
2026-06-26	0.3500	0.3500	0.3000	0.3000	-14.286%	40	2,023	+33.333%
2026-06-25	0.3500	0.3500	0.3500	0.3500	+9.375%	1	2,023	+14.286%
2026-06-24	0.3000	0.3200	0.3000	0.3200	-31.915%	38	2,024	+25.000%
2026-06-23	0.3500	0.4700	0.3500	0.4700	+27.027%	9	2,054	-14.894%
2026-06-22	0.4400	0.4500	0.3000	0.3700	-17.778%	1,432	2,057	+8.108%
2026-06-18	0.5100	0.5100	0.4500	0.4500	-30.769%	5	756	-11.111%
2026-06-17	0.6000	0.6500	0.6000	0.6500	+30.000%	3	756	-38.462%
2026-06-16	0.5000	0.5100	0.5000	0.5000	-26.471%	333	756	-20.000%
2026-06-15	0.7100	0.7400	0.6700	0.6800	+23.636%	23	638	-41.176%
2026-06-12	0.5500	0.5500	0.5500	0.5500	+10.000%	1	623	-27.273%
2026-06-11	0.4900	0.5100	0.4900	0.5000	+6.383%	24	623	-20.000%
2026-06-10	0.2000	0.5500	0.2000	0.4700	-21.667%	44	602	-14.894%
2026-06-09	0.7000	0.7100	0.6000	0.6000	-14.286%	4	567	-33.333%
2026-06-08	0.7000	0.7700	0.7000	0.7000	-9.091%	104	567	-42.857%
2026-06-05	0.8000	0.9000	0.7500	0.7700	-15.385%	34	469	-48.052%
2026-06-04	1.0500	1.0500	0.9100	0.9100	-4.211%	9	463	-56.044%
2026-06-03	1.0500	1.0500	0.9500	0.9500	-9.524%	151	601	-57.895%
2026-06-02	1.3000	1.3000	1.0200	1.0500	-7.895%	45	591	-61.905%
2026-06-01	1.1300	1.1500	1.0500	1.1400	-16.176%	144	567	-64.912%
2026-05-29	1.4400	1.4400	1.3000	1.3600	+15.254%	5	618	-70.588%
2026-05-28	0.9800	1.2000	0.9300	1.1800	+12.381%	61	636	-66.102%
2026-05-27	0.5500	1.0500	0.5500	1.0500	-7.895%	44	590	-61.905%
2026-05-26	1.2000	1.2000	1.1400	1.1400	-0.870%	26	602	-64.912%
2026-05-22	1.1500	1.1500	1.1500	1.1500	-11.538%	1	594	-65.217%
2026-05-21	1.3000	1.3000	1.2800	1.3000	-10.345%	8	593	-69.231%
2026-05-20	1.3000	1.4700	1.3000	1.4500	+3.571%	20	593	-72.414%
2026-05-19	1.4000	1.4000	1.4000	1.4000	-12.500%	3	580	-71.429%
2026-05-18	1.6000	1.6000	1.6000	1.6000	-4.762%	3	580	-75.000%
2026-05-15	1.6500	1.8000	1.6500	1.6800	-22.581%	13	580	-76.190%
2026-05-14	2.1700	2.1700	2.1700	2.1700	-8.439%	2	566	-81.567%
2026-05-13	2.2500	2.4000	2.2000	2.3700	+0.851%	32	544	-83.122%
2026-05-12	2.2500	2.3500	2.1800	2.3500	-7.480%	7	544	-82.979%
2026-05-11	2.6400	2.7000	2.5400	2.5400	-5.926%	4	544	-84.252%
2026-05-08	2.7000	2.7000	2.7000	2.7000	+2.662%	2	546	-85.185%
2026-05-07	2.5900	2.6400	2.5900	2.6300	+16.372%	16	545	-84.791%
2026-05-06	2.4000	2.5000	2.2600	2.2600	+20.856%	39	543	-82.301%
2026-05-05	1.8700	1.8700	1.8700	1.8700	+10.000%	1	505	-78.610%
2026-05-04	1.9500	1.9500	1.6500	1.7000	-19.811%	16	505	-76.471%
2026-05-01	1.9500	2.2000	1.9500	2.1200	+6.000%	31	504	-81.132%
2026-04-30	1.9800	2.0000	1.9200	2.0000	+15.607%	8	504	-80.000%
2026-04-29	1.7000	1.7300	1.6600	1.7300	-13.500%	4	500	-76.879%
2026-04-28	1.8100	2.0000	1.7500	2.0000	-6.977%	11	499	-80.000%
2026-04-27	2.3000	2.4500	2.1500	2.1500	-20.370%	25	496	-81.395%
2026-04-24	2.8000	2.8000	2.7000	2.7000	-10.000%	7	497	-85.185%
2026-04-23	3.0000	3.0000	3.0000	3.0000	+7.143%	2	491	-86.667%
2026-04-22	3.0800	3.1500	2.8000	2.8000	-6.667%	15	489	-85.714%
2026-04-21	3.2200	3.2900	3.0000	3.0000	-21.053%	10	476	-86.667%
2026-04-20	3.8000	3.9000	3.6000	3.8000	-7.317%	39	476	-89.474%
2026-04-17	4.0100	4.1000	3.6000	4.1000	+9.333%	22	441	-90.244%
2026-04-16	3.7500	3.7500	3.7500	3.7500	-3.846%	5	441	-89.333%
2026-04-15	4.1700	4.1700	3.9000	3.9000	-9.091%	7	441	-89.744%
2026-04-14	3.7000	4.2900	3.7000	4.2900	+20.506%	8	446	-90.676%
2026-04-13	3.5000	3.5600	3.5000	3.5600	-7.292%	12	443	-88.764%
2026-04-10	3.8400	3.8400	3.8400	3.8400	-7.022%	2	431	-89.583%
2026-04-09	3.9000	4.2500	3.9000	4.1300	-6.136%	12	430	-90.315%
2026-04-08	4.4000	4.4000	4.4000	4.4000	+25.714%	5	432	-90.909%
2026-04-07	3.5000	3.5000	3.5000	3.5000	-15.865%	1	432	-88.571%
2026-04-06	4.3000	4.3000	4.1600	4.1600	-0.952%	3	432	-90.385%
2026-04-02	3.8600	4.2000	3.8000	4.2000	-9.287%	12	425	-90.476%
2026-04-01	4.7000	4.9000	4.6000	4.6300	+7.674%	137	425	-91.361%
2026-03-31	4.0000	4.3000	4.0000	4.3000	+7.500%	5	290	-90.698%
2026-03-30	4.0000	4.0000	4.0000	4.0000	+11.111%	1	290	-90.000%
2026-03-27	3.2900	3.6000	3.2900	3.6000	+20.000%	5	289	-88.889%
2026-03-26	3.0000	3.0000	3.0000	3.0000	-16.667%	8	287	-86.667%
2026-03-25	3.8000	3.8000	3.6000	3.6000	+20.805%	3	290	-88.889%
2026-03-24	2.6500	3.0000	2.6500	2.9800	-6.289%	5	290	-86.577%
2026-03-23	3.0900	3.1800	2.8600	3.1800	+3.247%	119	291	-87.421%
2026-03-20	3.2700	3.4000	3.0000	3.0800	-11.239%	32	199	-87.013%
2026-03-19	3.5900	3.6000	3.4000	3.4700	-29.184%	5	181	-88.473%
2026-03-18	5.0000	5.0000	4.9000	4.9000	-18.333%	15	175	-91.837%
2026-03-17	6.0000	6.0000	6.0000	6.0000	-4.459%	1	162	-93.333%
2026-03-16	6.7000	6.7000	6.2000	6.2800	-7.511%	5	163	-93.631%
2026-03-13	6.8000	6.8000	6.7900	6.7900	-8.243%	10	161	-94.109%
2026-03-12	7.6200	7.6200	7.4000	7.4000	-7.500%	2	151	-94.595%
2026-03-11	8.0000	8.1500	8.0000	8.0000	-4.306%	4	153	-95.000%
2026-03-10	8.2900	8.3600	8.2900	8.3600	-1.647%	3	152	-95.215%
2026-03-06	8.5000	8.5000	8.5000	8.5000	+13.333%	1	151	-95.294%
2026-03-05	8.0000	8.0000	7.3900	7.5000	-8.537%	5	150	-94.667%
2026-03-04	8.5100	8.5100	8.2000	8.2000	0.000%	7	145	-95.122%
2026-03-03	9.5000	9.5000	7.9300	8.2000	-17.753%	58	142	-95.122%
2026-03-02	10.4000	10.4000	9.6000	9.9700	+11.024%	6	84	-95.988%
2026-02-27	9.2500	9.2600	8.9800	8.9800	+5.647%	40	84	-95.546%
2026-02-26	9.2000	9.2000	8.5000	8.5000	-8.207%	4	44	-95.294%
2026-02-25	8.9800	9.2600	8.9800	9.2600	+6.071%	3	37	-95.680%
2026-02-24	8.4000	8.7300	8.3500	8.7300	-8.105%	17	37	-95.418%
2026-02-23	9.0000	9.5000	9.0000	9.5000	+23.377%	18	20	-95.789%
2026-02-20	7.7000	7.7000	7.7000	7.7000	+10.000%	1	2	-94.805%
2026-02-19	7.0000	7.0000	7.0000	7.0000	0.000%	1	1	-94.286%