IAU270617C00100000
IAU Jun 17 2027 100.00 Call
optionOPRA
EODOct 12, 2026
1.30USD-10.345%(-0.15)58Vol3,690OI
IAU270617C00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 1.2000 | 1.3400 | 1.2000 | 1.3000 | -10.345% | 58 | 3,731 | 0.000% |
| 2026-10-09 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | +13.281% | 12 | 3,719 | -10.345% |
| 2026-10-08 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -5.185% | 5 | 3,714 | +1.563% |
| 2026-10-05 | 1.4500 | 1.4500 | 1.3000 | 1.3500 | -12.903% | 78 | 3,678 | -3.704% |
| 2026-10-02 | 1.3600 | 1.5500 | 1.3600 | 1.5500 | +6.897% | 65 | 3,613 | -16.129% |
| 2026-10-01 | 1.6000 | 1.6000 | 1.3500 | 1.4500 | -3.333% | 11 | 3,603 | -10.345% |
| 2026-09-30 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -6.250% | 4 | 3,599 | -13.333% |
| 2026-09-29 | 1.5000 | 1.6000 | 1.4500 | 1.6000 | +6.667% | 14 | 3,594 | -18.750% |
| 2026-09-28 | 1.5000 | 1.7000 | 1.4200 | 1.5000 | -21.053% | 44 | 3,585 | -13.333% |
| 2026-09-24 | 1.9000 | 1.9700 | 1.9000 | 1.9000 | -9.524% | 197 | 3,388 | -31.579% |
| 2026-09-23 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | -10.638% | 172 | 3,301 | -38.095% |
| 2026-09-22 | 2.3000 | 2.3500 | 2.3000 | 2.3500 | +2.174% | 2 | 3,301 | -44.681% |
| 2026-09-21 | 2.4800 | 2.4800 | 2.3000 | 2.3000 | -14.179% | 11 | 3,301 | -43.478% |
| 2026-09-18 | 2.5000 | 2.6800 | 2.5000 | 2.6800 | -4.286% | 27 | 3,314 | -51.493% |
| 2026-09-17 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +21.739% | 1 | 3,313 | -53.571% |
| 2026-09-16 | 2.8000 | 2.9000 | 2.3000 | 2.3000 | -11.538% | 12 | 3,305 | -43.478% |
| 2026-09-15 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -3.704% | 7 | 3,300 | -50.000% |
| 2026-09-14 | 2.3500 | 2.7000 | 2.3500 | 2.7000 | -3.571% | 26 | 3,293 | -51.852% |
| 2026-09-10 | 2.8700 | 2.9800 | 2.7500 | 2.8000 | -6.667% | 29 | 3,269 | -53.571% |
| 2026-09-09 | 3.1500 | 3.1500 | 3.0000 | 3.0000 | -6.250% | 6 | 3,269 | -56.667% |
| 2026-09-08 | 2.7500 | 3.2000 | 2.7500 | 3.2000 | +0.946% | 41 | 3,308 | -59.375% |
| 2026-09-04 | 2.5300 | 3.3500 | 2.5300 | 3.1700 | -9.429% | 56 | 3,276 | -58.991% |
| 2026-09-03 | 3.5000 | 3.6000 | 3.4000 | 3.5000 | +9.375% | 7 | 3,270 | -62.857% |
| 2026-09-02 | 3.0000 | 3.3000 | 3.0000 | 3.2000 | +20.755% | 24 | 3,246 | -59.375% |
| 2026-09-01 | 2.8500 | 2.9500 | 2.6500 | 2.6500 | -17.188% | 24 | 3,224 | -50.943% |
| 2026-08-31 | 3.4000 | 3.5000 | 3.0000 | 3.2000 | -8.571% | 194 | 3,037 | -59.375% |
| 2026-08-28 | 3.6500 | 3.8000 | 3.5000 | 3.5000 | -22.222% | 11 | 3,030 | -62.857% |
| 2026-08-27 | 4.7000 | 4.7000 | 4.4700 | 4.5000 | 0.000% | 16 | 3,040 | -71.111% |
| 2026-08-26 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -8.163% | 50 | 2,995 | -71.111% |
| 2026-08-25 | 4.6200 | 4.9000 | 4.6200 | 4.9000 | 0.000% | 25 | 3,016 | -73.469% |
| 2026-08-24 | 5.0000 | 5.0000 | 4.8600 | 4.9000 | +8.889% | 17 | 3,018 | -73.469% |
| 2026-08-21 | 4.0000 | 5.1000 | 4.0000 | 4.5000 | +25.348% | 28 | 2,990 | -71.111% |
| 2026-08-20 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | +5.588% | 6 | 3,012 | -63.788% |
| 2026-08-19 | 3.0000 | 3.4000 | 3.0000 | 3.4000 | +22.302% | 129 | 3,066 | -61.765% |
| 2026-08-18 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -4.138% | 1 | 3,066 | -53.237% |
| 2026-08-17 | 3.2000 | 3.2000 | 2.9000 | 2.9000 | +7.407% | 22 | 3,044 | -55.172% |
| 2026-08-13 | 2.8000 | 2.8000 | 2.6000 | 2.7000 | -18.182% | 106 | 3,131 | -51.852% |
| 2026-08-12 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +14.187% | 1 | 3,130 | -60.606% |
| 2026-08-11 | 3.2400 | 3.2400 | 2.8900 | 2.8900 | -0.345% | 3 | 3,128 | -55.017% |
| 2026-08-10 | 2.7000 | 2.9000 | 2.6500 | 2.9000 | 0.000% | 6 | 3,123 | -55.172% |
| 2026-08-07 | 3.0300 | 3.0300 | 2.4000 | 2.9000 | +26.087% | 38 | 3,092 | -55.172% |
| 2026-08-06 | 2.7000 | 2.7000 | 2.3000 | 2.3000 | -2.128% | 31 | 3,063 | -43.478% |
| 2026-08-05 | 2.3300 | 2.4000 | 1.8200 | 2.3500 | +38.235% | 22 | 3,050 | -44.681% |
| 2026-08-04 | 1.7000 | 1.7800 | 1.6600 | 1.7000 | -9.091% | 17 | 3,040 | -23.529% |
| 2026-07-31 | 2.0400 | 2.0400 | 1.5500 | 1.8700 | +3.889% | 45 | 3,050 | -30.481% |
| 2026-07-30 | 1.4400 | 1.8000 | 1.4400 | 1.8000 | +5.882% | 8 | 3,045 | -27.778% |
| 2026-07-29 | 1.5000 | 1.8500 | 1.5000 | 1.7000 | -3.955% | 53 | 3,072 | -23.529% |
| 2026-07-28 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +1.143% | 2 | 3,070 | -26.554% |
| 2026-07-27 | 2.0000 | 2.0000 | 1.7000 | 1.7500 | -5.405% | 17 | 3,055 | -25.714% |
| 2026-07-24 | 1.8000 | 1.9000 | 1.8000 | 1.8500 | +8.824% | 9 | 3,047 | -29.730% |
| 2026-07-23 | 1.9000 | 1.9500 | 1.7000 | 1.7000 | -8.108% | 89 | 2,978 | -23.529% |
| 2026-07-21 | 1.8900 | 1.9500 | 1.8500 | 1.8500 | -9.756% | 276 | 3,072 | -29.730% |
| 2026-07-20 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +17.143% | 1 | 3,072 | -36.585% |
| 2026-07-17 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +6.061% | 3 | 3,069 | -25.714% |
| 2026-07-16 | 1.7500 | 1.7500 | 1.6500 | 1.6500 | -13.158% | 75 | 3,021 | -21.212% |
| 2026-07-15 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | -2.062% | 201 | 2,820 | -31.579% |
| 2026-07-14 | 2.2000 | 2.2000 | 1.9400 | 1.9400 | +7.778% | 3 | 2,818 | -32.990% |
| 2026-07-13 | 1.8900 | 1.8900 | 1.7500 | 1.8000 | -3.743% | 23 | 2,804 | -27.778% |
| 2026-07-10 | 2.1500 | 2.1500 | 1.8700 | 1.8700 | -12.207% | 23 | 2,785 | -30.481% |
| 2026-07-09 | 2.1500 | 2.4000 | 2.0500 | 2.1300 | +3.902% | 243 | 2,606 | -38.967% |
| 2026-07-07 | 2.1300 | 2.1300 | 2.0000 | 2.0500 | -12.017% | 12 | 2,601 | -36.585% |
| 2026-07-06 | 2.1500 | 2.3300 | 2.1500 | 2.3300 | -10.385% | 23 | 2,580 | -44.206% |
| 2026-07-02 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +27.451% | 1 | 2,580 | -50.000% |
| 2026-07-01 | 2.2000 | 2.2000 | 2.0400 | 2.0400 | +0.493% | 10 | 2,574 | -36.275% |
| 2026-06-30 | 2.0300 | 2.4500 | 1.9800 | 2.0300 | +0.995% | 5 | 2,572 | -35.961% |
| 2026-06-29 | 2.0000 | 2.0400 | 2.0000 | 2.0100 | -8.636% | 8 | 2,566 | -35.323% |
| 2026-06-26 | 2.3000 | 2.3800 | 2.2000 | 2.2000 | +0.917% | 4 | 2,566 | -40.909% |
| 2026-06-25 | 2.2200 | 2.2200 | 2.1800 | 2.1800 | -33.939% | 11 | 2,584 | -40.367% |
| 2026-06-22 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +26.923% | 2 | 2,584 | -60.606% |
| 2026-06-18 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -20.000% | 1 | 2,583 | -50.000% |
| 2026-06-17 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +1.562% | 1 | 2,583 | -60.000% |
| 2026-06-16 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -5.882% | 8 | 2,583 | -59.375% |
| 2026-06-15 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +41.667% | 138 | 2,587 | -61.765% |
| 2026-06-11 | 2.7000 | 2.7000 | 2.4000 | 2.4000 | +41.176% | 12 | 2,581 | -45.833% |
| 2026-06-10 | 2.8000 | 2.8500 | 1.7000 | 1.7000 | -47.531% | 250 | 2,472 | -23.529% |
| 2026-06-09 | 3.3000 | 3.3000 | 3.2400 | 3.2400 | -14.961% | 2 | 2,472 | -59.877% |
| 2026-06-08 | 3.5000 | 3.9200 | 3.5000 | 3.8100 | +9.798% | 16 | 2,463 | -65.879% |
| 2026-06-05 | 4.0000 | 4.0000 | 3.4000 | 3.4700 | -26.170% | 157 | 2,461 | -62.536% |
| 2026-06-04 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +14.634% | 100 | 2,361 | -72.340% |
| 2026-06-03 | 4.0000 | 4.1000 | 3.8000 | 4.1000 | +10.215% | 334 | 2,371 | -68.293% |
| 2026-06-02 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -20.343% | 8 | 2,363 | -65.054% |
| 2026-06-01 | 4.5900 | 4.8000 | 4.5900 | 4.6700 | -4.107% | 11 | 2,360 | -72.163% |
| 2026-05-29 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | +10.682% | 5 | 2,365 | -73.306% |
| 2026-05-28 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +3.529% | 5 | 2,365 | -70.455% |
| 2026-05-27 | 4.3000 | 4.4700 | 4.2500 | 4.2500 | -7.205% | 168 | 2,227 | -69.412% |
| 2026-05-26 | 4.6200 | 4.6200 | 4.5800 | 4.5800 | -7.475% | 10 | 2,217 | -71.616% |
| 2026-05-22 | 4.7200 | 5.0800 | 4.6500 | 4.9500 | +3.125% | 62 | 2,218 | -73.737% |
| 2026-05-21 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -22.581% | 2 | 2,218 | -72.917% |
| 2026-05-20 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +26.531% | 2 | 2,216 | -79.032% |
| 2026-05-19 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -9.259% | 1 | 2,216 | -73.469% |
| 2026-05-18 | 5.7200 | 5.7200 | 5.4000 | 5.4000 | -6.897% | 401 | 1,937 | -75.926% |
| 2026-05-15 | 5.6000 | 5.8000 | 5.0000 | 5.8000 | -7.937% | 428 | 1,628 | -77.586% |
| 2026-05-14 | 6.5000 | 6.5500 | 6.2800 | 6.3000 | -5.970% | 150 | 1,618 | -79.365% |
| 2026-05-13 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 0.000% | 1 | 1,617 | -80.597% |
| 2026-05-08 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +19.857% | 10 | 1,607 | -80.597% |
| 2026-05-05 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | -1.930% | 1 | 1,607 | -76.744% |
| 2026-04-30 | 5.9000 | 5.9000 | 5.7000 | 5.7000 | +3.636% | 5 | 1,611 | -77.193% |
| 2026-04-29 | 5.2000 | 5.5000 | 5.2000 | 5.5000 | -2.655% | 3 | 1,610 | -76.364% |
| 2026-04-28 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -17.518% | 1 | 1,609 | -76.991% |
| 2026-04-27 | 6.9000 | 6.9300 | 6.8500 | 6.8500 | -3.521% | 101 | 1,409 | -81.022% |
| 2026-04-23 | 7.4000 | 7.4000 | 7.1000 | 7.1000 | 0.000% | 18 | 1,393 | -81.690% |
| 2026-04-21 | 7.7000 | 7.7000 | 7.1000 | 7.1000 | -16.959% | 3 | 1,391 | -81.690% |
| 2026-04-14 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -5.000% | 1 | 1,391 | -84.795% |
| 2026-04-09 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -5.263% | 2 | 1,391 | -85.556% |
| 2026-04-08 | 9.0200 | 9.5000 | 9.0000 | 9.5000 | +5.556% | 51 | 1,413 | -86.316% |
| 2026-04-06 | 8.7000 | 9.0000 | 8.7000 | 9.0000 | +3.687% | 55 | 1,442 | -85.556% |
| 2026-04-02 | 6.1600 | 8.6800 | 6.1600 | 8.6800 | -5.652% | 10 | 1,397 | -85.023% |
| 2026-04-01 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +12.745% | 1 | 1,397 | -85.870% |
| 2026-03-31 | 8.2700 | 8.3000 | 8.1600 | 8.1600 | +10.270% | 13 | 1,398 | -84.069% |
| 2026-03-30 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -0.538% | 1 | 1,399 | -82.432% |
| 2026-03-27 | 6.9000 | 7.8000 | 6.9000 | 7.4400 | +10.386% | 4 | 1,398 | -82.527% |
| 2026-03-24 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | +0.597% | 1 | 1,400 | -80.712% |
| 2026-03-23 | 6.0000 | 6.9000 | 6.0000 | 6.7000 | -0.446% | 13 | 1,399 | -80.597% |
| 2026-03-20 | 7.5000 | 7.5000 | 6.7300 | 6.7300 | -13.718% | 5 | 1,388 | -80.684% |
| 2026-03-19 | 6.7800 | 7.8800 | 6.7800 | 7.8000 | -14.286% | 12 | 1,384 | -83.333% |
| 2026-03-18 | 9.2000 | 9.4300 | 8.9400 | 9.1000 | -13.002% | 14 | 1,372 | -85.714% |
| 2026-03-17 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | -16.984% | 1 | 1,358 | -87.572% |
| 2026-03-13 | 11.9000 | 12.6000 | 11.9000 | 12.6000 | -3.817% | 3 | 1,357 | -89.683% |
| 2026-03-11 | 13.0000 | 13.1000 | 13.0000 | 13.1000 | +0.769% | 2 | 1,356 | -90.076% |
| 2026-03-10 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +7.973% | 1 | 1,355 | -90.000% |
| 2026-03-09 | 11.1800 | 12.0400 | 11.1800 | 12.0400 | -5.569% | 2 | 1,356 | -89.203% |
| 2026-03-06 | 13.5000 | 13.5000 | 12.7500 | 12.7500 | +7.143% | 2 | 1,355 | -89.804% |
| 2026-03-05 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -5.929% | 1 | 1,353 | -89.076% |
| 2026-03-03 | 12.2000 | 12.6500 | 12.2000 | 12.6500 | -12.031% | 4 | 1,352 | -89.723% |
| 2026-03-02 | 14.3800 | 14.3800 | 14.3800 | 14.3800 | +0.559% | 1 | 1,348 | -90.960% |
| 2026-02-27 | 14.1900 | 14.8000 | 14.1900 | 14.3000 | 0.000% | 677 | 1,347 | -90.909% |