Dark

IAU20261016C85
IAU Oct 16 2026 85.00 Call (IAU261016C00085000)
option OPRA

EOD

Aug 27, 2026

4.34+0.930%(+0.04)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	4.0500	4.3400	4.0000	4.3400	+0.930%	4	1,483	0.000%
2026-08-26	4.5000	4.5000	4.3000	4.3000	-15.686%	5	1,484	+0.930%
2026-08-25	4.6000	5.1000	4.5300	5.1000	+3.870%	12	1,512	-14.902%
2026-08-24	5.4800	5.5000	4.9100	4.9100	+3.368%	41	1,517	-11.609%
2026-08-21	4.2000	5.0000	4.2000	4.7500	+28.378%	37	1,520	-8.632%
2026-08-20	3.1000	3.9000	3.1000	3.7000	+5.714%	46	1,521	+17.297%
2026-08-19	2.9000	3.5000	2.9000	3.5000	+84.211%	65	1,507	+24.000%
2026-08-18	2.3000	2.3000	1.9000	1.9000	-22.449%	11	1,511	+128.421%
2026-08-17	2.4000	2.6100	2.3700	2.4500	+10.860%	24	1,508	+77.143%
2026-08-14	2.2000	2.2100	2.2000	2.2100	+2.791%	4	1,505	+96.380%
2026-08-13	2.4400	2.4900	2.0000	2.1500	-20.956%	32	1,506	+101.860%
2026-08-12	2.6500	3.0000	2.6500	2.7200	+11.020%	75	1,511	+59.559%
2026-08-11	2.8000	2.8000	2.4500	2.4500	-10.909%	22	1,554	+77.143%
2026-08-10	2.3000	2.7500	2.2000	2.7500	+17.021%	186	1,574	+57.818%
2026-08-07	2.4300	2.5100	2.0500	2.3500	+51.613%	34	1,650	+84.681%
2026-08-06	1.7000	1.8500	1.5500	1.5500	-12.429%	202	1,674	+180.000%
2026-08-05	1.3000	1.8000	1.3000	1.7700	+136.000%	70	1,703	+145.198%
2026-08-04	0.7500	0.8200	0.7000	0.7500	+17.188%	233	1,706	+478.667%
2026-08-03	0.6700	0.6700	0.6000	0.6400	-29.670%	6	1,641	+578.125%
2026-07-30	0.9100	0.9100	0.9100	0.9100	+5.814%	3	1,638	+376.923%
2026-07-29	0.8000	0.8600	0.8000	0.8600	+32.308%	2	1,635	+404.651%
2026-07-28	0.6000	0.7700	0.6000	0.6500	-27.778%	64	1,634	+567.692%
2026-07-27	0.8600	0.9400	0.8600	0.9000	0.000%	128	1,667	+382.222%
2026-07-24	0.8500	0.9000	0.8500	0.9000	0.000%	14	1,552	+382.222%
2026-07-23	1.3000	1.3000	0.9000	0.9000	-28.000%	22	1,541	+382.222%
2026-07-22	1.1500	1.3800	1.1500	1.2500	+13.636%	11	1,519	+247.200%
2026-07-21	0.9200	1.1000	0.9200	1.1000	+22.222%	19	1,523	+294.545%
2026-07-20	0.8500	0.9500	0.8400	0.9000	0.000%	13	1,513	+382.222%
2026-07-17	0.9000	0.9700	0.8700	0.9000	+5.882%	83	1,513	+382.222%
2026-07-16	0.9500	0.9500	0.8500	0.8500	-29.167%	22	1,438	+410.588%
2026-07-15	1.2000	1.2000	1.2000	1.2000	+4.348%	5	1,419	+261.667%
2026-07-14	1.0000	1.2700	1.0000	1.1500	+18.557%	14	1,415	+277.391%
2026-07-13	1.2000	1.2000	0.9500	0.9700	-25.385%	5	1,401	+347.423%
2026-07-10	1.3000	1.3000	1.3000	1.3000	-12.162%	1	1,401	+233.846%
2026-07-09	1.5000	1.5000	1.4800	1.4800	+5.714%	4	1,402	+193.243%
2026-07-08	1.5800	1.5800	1.4000	1.4000	-13.043%	4	1,401	+210.000%
2026-07-07	1.7100	1.7100	1.6100	1.6100	-3.593%	7	1,404	+169.565%
2026-07-06	1.6700	1.6700	1.6700	1.6700	-1.765%	1	1,401	+159.880%
2026-07-02	1.6100	1.7000	1.6000	1.7000	+21.429%	23	1,395	+155.294%
2026-07-01	1.4500	1.4500	1.3300	1.4000	+5.263%	22	1,395	+210.000%
2026-06-29	1.3300	1.3300	1.3300	1.3300	-20.359%	5	1,395	+226.316%
2026-06-26	1.7300	1.7400	1.6500	1.6700	+7.742%	120	1,390	+159.880%
2026-06-25	1.6000	1.6000	1.5500	1.5500	+10.714%	15	1,273	+180.000%
2026-06-24	1.4000	1.4000	1.2000	1.4000	-20.000%	11	1,258	+210.000%
2026-06-23	1.7500	1.7500	1.7500	1.7500	-13.793%	1	1,252	+148.000%
2026-06-22	2.1000	2.1000	2.0300	2.0300	-17.814%	3	1,252	+113.793%
2026-06-18	2.6100	2.6100	2.4200	2.4700	-17.114%	10	1,248	+75.709%
2026-06-17	3.6000	3.6000	2.9200	2.9800	-11.045%	20	1,248	+45.638%
2026-06-16	3.3300	3.4200	3.3000	3.3500	0.000%	12	1,248	+29.552%
2026-06-15	3.5900	3.5900	3.3500	3.3500	+24.074%	7	1,257	+29.552%
2026-06-12	2.6900	2.7000	2.5500	2.7000	+12.971%	5	1,257	+60.741%
2026-06-11	1.9500	2.3900	1.9500	2.3900	+3.017%	7	1,254	+81.590%
2026-06-10	2.8000	2.8000	1.4100	2.3200	-29.483%	9	1,249	+87.069%
2026-06-09	3.6000	3.6000	3.2900	3.2900	-11.081%	5	1,249	+31.915%
2026-06-08	3.6200	3.7000	3.6200	3.7000	+2.778%	2	1,252	+17.297%
2026-06-05	3.7200	3.9000	3.6000	3.6000	-30.769%	111	1,251	+20.556%
2026-06-04	5.2000	5.2000	5.2000	5.2000	+13.043%	1	1,151	-16.538%
2026-06-03	4.5000	4.6400	4.2000	4.6000	-16.364%	8	1,151	-5.652%
2026-06-02	5.5000	5.5000	5.5000	5.5000	+7.843%	1	1,157	-21.091%
2026-06-01	5.0200	5.1000	5.0200	5.1000	-15.000%	3	1,156	-14.902%
2026-05-29	5.8000	6.0000	5.8000	6.0000	+16.505%	6	1,154	-27.667%
2026-05-28	5.0000	5.1500	5.0000	5.1500	+5.102%	5	1,149	-15.728%
2026-05-27	4.4600	4.9000	4.4600	4.9000	-8.582%	21	1,149	-11.429%
2026-05-26	5.6500	5.6500	5.3600	5.3600	-4.286%	12	1,165	-19.030%
2026-05-22	5.6000	5.6000	5.6000	5.6000	-3.448%	113	1,159	-22.500%
2026-05-21	5.5500	5.8000	5.5500	5.8000	-6.452%	6	1,078	-25.172%
2026-05-20	6.2000	6.2000	6.2000	6.2000	+8.772%	1	1,078	-30.000%
2026-05-19	5.9000	5.9000	5.5000	5.7000	-12.577%	9	1,084	-23.860%
2026-05-18	6.4000	6.5200	6.2000	6.5200	-1.212%	3	1,084	-33.436%
2026-05-15	6.5000	6.6000	6.0000	6.6000	-20.673%	16	1,084	-34.242%
2026-05-14	8.0000	8.3200	8.0000	8.3200	-5.455%	5	1,068	-47.837%
2026-05-07	8.9000	9.0700	8.8000	8.8000	+6.926%	3	1,064	-50.682%
2026-05-06	8.2000	8.2300	8.2000	8.2300	+21.208%	6	1,062	-47.266%
2026-05-05	6.8900	6.8900	6.7900	6.7900	+1.495%	6	1,066	-36.082%
2026-05-04	6.4100	6.6900	6.4100	6.6900	-10.800%	3	1,071	-35.127%
2026-04-30	7.5200	7.5200	7.5000	7.5000	+11.940%	6	1,075	-42.133%
2026-04-29	6.7800	6.7800	6.6400	6.7000	-2.899%	7	1,077	-35.224%
2026-04-28	7.0000	7.2200	6.9000	6.9000	-16.968%	3	1,070	-37.101%
2026-04-27	8.3100	8.3100	8.3100	8.3100	-12.156%	1	1,067	-47.774%
2026-04-22	9.7200	9.7200	9.4600	9.4600	+2.826%	2	1,066	-54.123%
2026-04-21	8.9000	9.2000	8.9000	9.2000	-17.489%	4	1,068	-52.826%
2026-04-17	11.1500	11.1500	11.1500	11.1500	+1.364%	2	1,069	-61.076%
2026-04-15	11.0000	11.0000	11.0000	11.0000	-2.913%	10	1,069	-60.545%
2026-04-14	10.9000	11.3300	10.9000	11.3300	+8.421%	2	1,079	-61.695%
2026-04-10	11.0900	11.0900	10.4500	10.4500	-3.775%	4	1,079	-58.469%
2026-04-09	10.9900	11.0900	10.8600	10.8600	+7.525%	4	1,080	-60.037%
2026-04-07	10.1000	10.1000	10.1000	10.1000	-0.296%	1	1,082	-57.030%
2026-04-06	10.2000	10.2000	10.0600	10.1300	-7.064%	14	1,083	-57.157%
2026-04-02	10.4000	10.9000	9.4500	10.9000	-3.454%	10	1,063	-60.183%
2026-04-01	11.2000	11.2900	11.2000	11.2900	+11.451%	5	1,063	-61.559%
2026-03-31	9.6300	10.1300	8.8000	10.1300	+5.521%	4	1,062	-57.157%
2026-03-30	9.9000	9.9000	9.0000	9.6000	+10.345%	12	1,063	-54.792%
2026-03-27	8.8000	9.4000	8.7000	8.7000	+15.538%	17	1,052	-50.115%
2026-03-26	8.0000	8.0000	7.5300	7.5300	-12.442%	14	1,036	-42.364%
2026-03-25	9.1000	9.1000	8.6000	8.6000	+17.007%	4	1,025	-49.535%
2026-03-24	7.5000	7.7000	7.3500	7.3500	-4.545%	1,005	1,022	-40.952%
2026-03-23	7.0000	7.7000	7.0000	7.7000	+1.316%	7	19	-43.636%
2026-03-20	8.7300	8.7300	7.6000	7.6000	-15.556%	3	12	-42.895%
2026-03-19	8.9000	9.0000	8.9000	9.0000	-49.296%	3	9	-51.778%
2026-03-10	17.8000	17.8000	17.7500	17.7500	-9.439%	2	6	-75.549%
2026-03-02	19.6000	19.6000	19.6000	19.6000	+27.273%	1	6	-77.857%
2026-02-20	15.4000	15.4000	15.4000	15.4000	0.000%	5	5	-71.818%