Dark

IAU20270115C62
IAU Jan 15 2027 62.00 Call (IAU270115C00062000)
option OPRA

EOD

Aug 21, 2026

25.50+6.250%(+1.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	25.5000	25.5000	25.5000	25.5000	+6.250%	1	66	0.000%
2026-08-19	22.5000	24.0000	22.5000	24.0000	+4.758%	2	67	+6.250%
2026-08-12	22.9100	22.9100	22.9100	22.9100	+6.558%	1	68	+11.305%
2026-08-07	21.5000	21.5000	21.5000	21.5000	+36.943%	5	67	+18.605%
2026-08-03	15.7000	15.7000	15.7000	15.7000	+1.160%	1	68	+62.420%
2026-07-29	15.5400	15.5500	15.5100	15.5200	-2.513%	13	69	+64.304%
2026-07-28	15.7800	15.9200	15.7800	15.9200	+0.126%	11	81	+60.176%
2026-07-16	15.9000	15.9000	15.9000	15.9000	+2.581%	1	70	+60.377%
2026-06-24	16.3000	16.3000	15.5000	15.5000	-27.230%	2	69	+64.516%
2026-06-17	21.3000	21.3000	21.3000	21.3000	-17.442%	1	67	+19.718%
2026-05-29	25.8000	25.8000	25.8000	25.8000	0.000%	5	67	-1.163%
2026-05-05	25.8000	25.8000	25.8000	25.8000	-7.857%	10	72	-1.163%
2026-04-24	28.0000	28.0000	28.0000	28.0000	+12.000%	2	82	-8.929%
2026-03-26	25.0000	25.0000	25.0000	25.0000	+5.932%	2	84	+2.000%
2026-03-19	23.9000	23.9000	23.6000	23.6000	-27.385%	2	82	+8.051%
2026-03-18	32.5000	32.5000	32.5000	32.5000	-7.143%	1	84	-21.538%
2026-03-03	35.0000	35.0000	35.0000	35.0000	+0.575%	1	83	-27.143%
2026-02-19	34.8000	34.8000	34.8000	34.8000	+7.974%	1	82	-26.724%
2026-02-17	32.2300	32.2300	32.2300	32.2300	+10.908%	1	82	-20.881%
2026-02-02	29.0600	29.0600	29.0600	29.0600	-29.976%	3	81	-12.251%
2026-01-28	41.5000	41.5000	41.5000	41.5000	+34.740%	1	84	-38.554%
2026-01-22	31.6000	31.6000	30.8000	30.8000	+2.667%	2	85	-17.208%
2026-01-20	30.0000	30.0000	30.0000	30.0000	+23.406%	3	85	-15.000%
2026-01-07	24.3100	24.3100	24.3100	24.3100	+8.044%	1	88	+4.895%
2025-12-31	22.5000	22.5000	22.5000	22.5000	-3.351%	1	88	+13.333%
2025-12-30	23.2800	23.2800	23.2800	23.2800	+2.465%	2	88	+9.536%
2025-12-29	22.7200	22.7200	22.7200	22.7200	-12.649%	1	86	+12.236%
2025-12-26	26.0100	26.0100	26.0100	26.0100	+15.600%	1	87	-1.961%
2025-12-19	22.5000	22.5000	22.5000	22.5000	+1.672%	1	88	+13.333%
2025-12-18	22.5500	22.5500	22.1300	22.1300	+1.281%	2	87	+15.228%
2025-12-17	22.3600	22.8000	21.8500	21.8500	+0.599%	17	85	+16.705%
2025-12-16	21.9100	22.1500	21.7200	21.7200	-1.630%	16	100	+17.403%
2025-12-15	22.0000	22.1000	21.9900	22.0800	-0.271%	18	84	+15.489%
2025-12-12	22.2900	22.2900	22.0800	22.1400	+3.458%	18	102	+15.176%
2025-12-11	21.4000	21.4000	21.4000	21.4000	+5.160%	1	87	+19.159%
2025-12-09	20.2500	21.3000	20.1000	20.3500	+0.345%	27	86	+25.307%
2025-12-08	20.2300	20.4000	20.2300	20.2800	-0.295%	23	102	+25.740%
2025-12-05	21.0000	21.3400	20.3200	20.3400	-0.489%	29	79	+25.369%
2025-12-04	20.0200	20.4700	20.0000	20.4400	-0.195%	23	96	+24.755%
2025-12-03	20.6100	20.7500	20.4700	20.4800	+2.966%	41	79	+24.512%
2025-12-02	19.9400	19.9500	19.8500	19.8900	-4.559%	41	116	+28.205%
2025-12-01	20.8400	20.8400	20.8200	20.8400	+3.630%	10	91	+22.361%
2025-11-28	20.0500	20.1100	20.0400	20.1100	+2.602%	10	100	+26.803%
2025-11-26	19.6000	19.6200	19.6000	19.6000	+1.977%	8	98	+30.102%
2025-11-25	19.0500	19.2200	19.0500	19.2200	+5.200%	26	98	+32.674%
2025-11-24	18.2700	18.2900	18.2600	18.2700	+0.440%	11	99	+39.573%
2025-11-21	18.0800	18.2000	18.0800	18.1900	+1.962%	26	98	+40.187%
2025-11-20	18.5100	18.5400	17.8200	17.8400	-5.758%	19	114	+42.937%
2025-11-19	18.9800	19.0000	18.9300	18.9300	+1.939%	39	98	+34.707%
2025-11-18	18.4300	18.5700	18.4300	18.5700	+3.167%	20	128	+37.318%
2025-11-17	18.0400	18.0600	18.0000	18.0000	-3.692%	35	108	+41.667%
2025-11-14	17.8400	18.7100	17.8000	18.6900	-8.157%	20	143	+36.437%
2025-11-13	20.3300	20.3500	20.3300	20.3500	+4.897%	20	123	+25.307%
2025-11-12	19.0200	19.5700	19.0200	19.4000	+2.646%	10	103	+31.443%
2025-11-11	19.1300	19.1500	18.8800	18.9000	+3.448%	41	93	+34.921%
2025-11-10	18.2700	18.2700	18.2500	18.2700	+8.171%	27	134	+39.573%
2025-11-07	16.8900	16.9400	16.8700	16.8900	-1.054%	31	107	+50.977%
2025-11-06	17.0500	17.1800	17.0500	17.0700	+2.584%	14	80	+49.385%
2025-11-05	16.8700	16.8800	16.5700	16.6400	-0.359%	10	90	+53.245%
2025-11-03	17.4000	17.4000	16.7000	16.7000	-13.472%	2	80	+52.695%
2025-10-24	19.3000	19.3000	19.3000	19.3000	+1.047%	1	80	+32.124%
2025-10-23	19.1000	19.1000	19.1000	19.1000	+0.526%	1	79	+33.508%
2025-10-21	18.5000	19.0300	18.5000	19.0000	-19.115%	4	80	+34.211%
2025-10-20	23.1000	23.4900	23.1000	23.4900	+6.773%	8	79	+8.557%
2025-10-17	22.0000	22.0000	22.0000	22.0000	+8.055%	7	71	+15.909%
2025-10-15	20.0000	20.3600	20.0000	20.3600	+4.410%	2	78	+25.246%
2025-10-14	19.1800	19.5000	19.1800	19.5000	+4.390%	7	78	+30.769%
2025-10-13	18.6800	18.6800	18.6800	18.6800	+31.549%	1	71	+36.510%
2025-10-09	14.2000	14.2000	14.2000	14.2000	-10.972%	1	72	+79.577%
2025-10-06	15.9500	15.9500	15.9500	15.9500	+7.407%	1	73	+59.875%
2025-10-03	14.8500	14.8500	14.8500	14.8500	+2.273%	1	72	+71.717%
2025-10-01	14.6500	14.6500	14.5000	14.5200	+1.538%	4	71	+75.620%
2025-09-30	14.3000	14.3000	14.3000	14.3000	+1.418%	5	70	+78.322%
2025-09-29	14.1000	14.1000	14.1000	14.1000	+11.816%	1	74	+80.851%
2025-09-24	12.6100	12.6100	12.6100	12.6100	-3.960%	1	73	+102.220%
2025-09-23	13.1300	13.1300	13.1300	13.1300	+3.877%	4	72	+94.212%
2025-09-22	12.4000	12.6400	12.4000	12.6400	+9.627%	2	76	+101.741%
2025-09-17	11.5000	11.5300	11.5000	11.5300	+2.035%	5	77	+121.162%
2025-09-15	11.2000	11.3000	11.2000	11.3000	+0.893%	8	82	+125.664%
2025-09-12	11.2000	11.2000	11.2000	11.2000	+4.186%	1	78	+127.679%
2025-09-11	10.9000	11.0000	10.7500	10.7500	-2.803%	11	77	+137.209%
2025-09-10	11.0600	11.0600	11.0600	11.0600	-0.360%	1	76	+130.561%
2025-09-09	11.0000	11.1000	11.0000	11.1000	-0.893%	9	75	+129.730%
2025-09-08	11.0900	11.2000	11.0900	11.2000	+15.226%	2	68	+127.679%
2025-09-04	9.7200	9.7200	9.7200	9.7200	+23.038%	2	66	+162.346%
2025-09-03	7.9000	7.9000	7.9000	7.9000	-5.276%	2	64	+222.785%
2025-08-29	8.3400	8.3400	8.3400	8.3400	+15.833%	4	62	+205.755%
2025-08-25	7.2000	7.2000	7.2000	7.2000	-1.370%	15	62	+254.167%
2025-08-20	7.3000	7.3000	7.3000	7.3000	+1.389%	6	72	+249.315%
2025-08-19	7.2000	7.2000	7.2000	7.2000	+1.408%	2	78	+254.167%
2025-08-18	7.2500	7.2500	7.1000	7.1000	-4.054%	2	78	+259.155%
2025-08-15	7.2000	7.4000	7.2000	7.4000	-3.896%	5	76	+244.595%
2025-08-14	7.7000	7.7000	7.7000	7.7000	+4.905%	15	73	+231.169%
2025-08-11	7.3400	7.3400	7.3400	7.3400	+0.686%	1	58	+247.411%
2025-08-01	7.2900	7.2900	7.2900	7.2900	+4.591%	1	57	+249.794%
2025-07-31	6.9000	6.9700	6.9000	6.9700	-3.194%	2	57	+265.854%
2025-07-29	7.0400	7.2000	7.0400	7.2000	+2.857%	4	57	+254.167%
2025-07-28	6.8000	7.0000	6.8000	7.0000	-12.500%	17	55	+264.286%
2025-07-25	8.0000	8.0000	8.0000	8.0000	-9.400%	1	38	+218.750%
2025-07-22	8.5000	8.8300	8.5000	8.8300	+17.733%	3	37	+188.788%
2025-07-17	7.5000	7.5000	7.5000	7.5000	-2.597%	1	38	+240.000%
2025-07-08	7.7000	7.7000	7.7000	7.7000	-4.938%	1	37	+231.169%
2025-07-02	8.1000	8.1000	8.1000	8.1000	-5.814%	1	36	+214.815%
2025-06-20	8.6000	8.6000	8.6000	8.6000	0.000%	8	35	+196.512%
2025-06-12	8.6000	8.6000	8.6000	8.6000	+2.625%	1	31	+196.512%
2025-06-06	8.3800	8.3800	8.3800	8.3800	-0.238%	2	32	+204.296%
2025-06-05	8.5200	8.5200	8.4000	8.4000	0.000%	3	31	+203.571%
2025-06-04	8.4000	8.4000	8.4000	8.4000	+3.067%	1	27	+203.571%
2025-05-29	8.1500	8.1500	8.1500	8.1500	0.000%	1	27	+212.883%
2025-05-28	8.0800	8.1500	8.0800	8.1500	-1.807%	3	27	+212.883%
2025-05-27	8.3000	8.3000	8.3000	8.3000	-2.353%	1	24	+207.229%
2025-05-22	9.7000	9.7000	8.5000	8.5000	0.000%	21	23	+200.000%
2025-05-09	8.5000	8.5000	8.5000	8.5000	-5.556%	2	2	+200.000%
2025-05-07	9.0000	9.0000	9.0000	9.0000	0.000%	1	2	+183.333%
2025-04-23	8.1100	9.0000	8.1100	9.0000	0.000%	2	2	+183.333%