Dark

IAU20270617C100
IAU Jun 17 2027 100.00 Call (IAU270617C00100000)
option OPRA

EOD

Aug 27, 2026

4.500.000%(0.00)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	4.7000	4.7000	4.4700	4.5000	0.000%	16	3,030	0.000%
2026-08-26	4.5000	4.5000	4.5000	4.5000	-8.163%	50	3,040	0.000%
2026-08-25	4.6200	4.9000	4.6200	4.9000	0.000%	25	2,995	-8.163%
2026-08-24	5.0000	5.0000	4.8600	4.9000	+8.889%	17	3,016	-8.163%
2026-08-21	4.0000	5.1000	4.0000	4.5000	+25.348%	28	3,018	0.000%
2026-08-20	3.5900	3.5900	3.5900	3.5900	+5.588%	6	2,990	+25.348%
2026-08-19	3.0000	3.4000	3.0000	3.4000	+22.302%	129	3,012	+32.353%
2026-08-18	2.7800	2.7800	2.7800	2.7800	-4.138%	1	3,066	+61.871%
2026-08-17	3.2000	3.2000	2.9000	2.9000	+7.407%	22	3,066	+55.172%
2026-08-13	2.8000	2.8000	2.6000	2.7000	-18.182%	106	3,090	+66.667%
2026-08-12	3.3000	3.3000	3.3000	3.3000	+14.187%	1	3,131	+36.364%
2026-08-11	3.2400	3.2400	2.8900	2.8900	-0.345%	3	3,130	+55.709%
2026-08-10	2.7000	2.9000	2.6500	2.9000	0.000%	6	3,128	+55.172%
2026-08-07	3.0300	3.0300	2.4000	2.9000	+26.087%	38	3,123	+55.172%
2026-08-06	2.7000	2.7000	2.3000	2.3000	-2.128%	31	3,092	+95.652%
2026-08-05	2.3300	2.4000	1.8200	2.3500	+38.235%	22	3,063	+91.489%
2026-08-04	1.7000	1.7800	1.6600	1.7000	-9.091%	17	3,050	+164.706%
2026-07-31	2.0400	2.0400	1.5500	1.8700	+3.889%	45	3,040	+140.642%
2026-07-30	1.4400	1.8000	1.4400	1.8000	+5.882%	8	3,050	+150.000%
2026-07-29	1.5000	1.8500	1.5000	1.7000	-3.955%	53	3,045	+164.706%
2026-07-28	1.7700	1.7700	1.7700	1.7700	+1.143%	2	3,072	+154.237%
2026-07-27	2.0000	2.0000	1.7000	1.7500	-5.405%	17	3,070	+157.143%
2026-07-24	1.8000	1.9000	1.8000	1.8500	+8.824%	9	3,055	+143.243%
2026-07-23	1.9000	1.9500	1.7000	1.7000	-8.108%	89	3,047	+164.706%
2026-07-21	1.8900	1.9500	1.8500	1.8500	-9.756%	276	2,978	+143.243%
2026-07-20	2.0500	2.0500	2.0500	2.0500	+17.143%	1	3,072	+119.512%
2026-07-17	1.7500	1.7500	1.7500	1.7500	+6.061%	3	3,072	+157.143%
2026-07-16	1.7500	1.7500	1.6500	1.6500	-13.158%	75	3,069	+172.727%
2026-07-15	1.9500	1.9500	1.9000	1.9000	-2.062%	201	3,021	+136.842%
2026-07-14	2.2000	2.2000	1.9400	1.9400	+7.778%	3	2,820	+131.959%
2026-07-13	1.8900	1.8900	1.7500	1.8000	-3.743%	23	2,818	+150.000%
2026-07-10	2.1500	2.1500	1.8700	1.8700	-12.207%	23	2,804	+140.642%
2026-07-09	2.1500	2.4000	2.0500	2.1300	+3.902%	243	2,785	+111.268%
2026-07-07	2.1300	2.1300	2.0000	2.0500	-12.017%	12	2,606	+119.512%
2026-07-06	2.1500	2.3300	2.1500	2.3300	-10.385%	23	2,601	+93.133%
2026-07-02	2.6000	2.6000	2.6000	2.6000	+27.451%	1	2,580	+73.077%
2026-07-01	2.2000	2.2000	2.0400	2.0400	+0.493%	10	2,580	+120.588%
2026-06-30	2.0300	2.4500	1.9800	2.0300	+0.995%	5	2,574	+121.675%
2026-06-29	2.0000	2.0400	2.0000	2.0100	-8.636%	8	2,572	+123.881%
2026-06-26	2.3000	2.3800	2.2000	2.2000	+0.917%	4	2,566	+104.545%
2026-06-25	2.2200	2.2200	2.1800	2.1800	-33.939%	11	2,566	+106.422%
2026-06-22	3.3000	3.3000	3.3000	3.3000	+26.923%	2	2,584	+36.364%
2026-06-18	2.6000	2.6000	2.6000	2.6000	-20.000%	1	2,583	+73.077%
2026-06-17	3.2500	3.2500	3.2500	3.2500	+1.562%	1	2,583	+38.462%
2026-06-16	3.2000	3.2000	3.2000	3.2000	-5.882%	8	2,583	+40.625%
2026-06-15	3.4000	3.4000	3.4000	3.4000	+41.667%	138	2,583	+32.353%
2026-06-11	2.7000	2.7000	2.4000	2.4000	+41.176%	12	2,587	+87.500%
2026-06-10	2.8000	2.8500	1.7000	1.7000	-47.531%	250	2,581	+164.706%
2026-06-09	3.3000	3.3000	3.2400	3.2400	-14.961%	2	2,472	+38.889%
2026-06-08	3.5000	3.9200	3.5000	3.8100	+9.798%	16	2,472	+18.110%
2026-06-05	4.0000	4.0000	3.4000	3.4700	-26.170%	157	2,463	+29.683%
2026-06-04	4.7000	4.7000	4.7000	4.7000	+14.634%	100	2,461	-4.255%
2026-06-03	4.0000	4.1000	3.8000	4.1000	+10.215%	334	2,361	+9.756%
2026-06-02	3.7200	3.7200	3.7200	3.7200	-20.343%	8	2,371	+20.968%
2026-06-01	4.5900	4.8000	4.5900	4.6700	-4.107%	11	2,363	-3.640%
2026-05-29	4.8700	4.8700	4.8700	4.8700	+10.682%	5	2,360	-7.598%
2026-05-28	4.4000	4.4000	4.4000	4.4000	+3.529%	5	2,365	+2.273%
2026-05-27	4.3000	4.4700	4.2500	4.2500	-7.205%	168	2,365	+5.882%
2026-05-26	4.6200	4.6200	4.5800	4.5800	-7.475%	10	2,227	-1.747%
2026-05-22	4.7200	5.0800	4.6500	4.9500	+3.125%	62	2,217	-9.091%
2026-05-21	4.8000	4.8000	4.8000	4.8000	-22.581%	2	2,218	-6.250%
2026-05-20	6.2000	6.2000	6.2000	6.2000	+26.531%	2	2,218	-27.419%
2026-05-19	4.9000	4.9000	4.9000	4.9000	-9.259%	1	2,216	-8.163%
2026-05-18	5.7200	5.7200	5.4000	5.4000	-6.897%	401	2,216	-16.667%
2026-05-15	5.6000	5.8000	5.0000	5.8000	-7.937%	428	2,216	-22.414%
2026-05-14	6.5000	6.5500	6.2800	6.3000	-5.970%	150	1,628	-28.571%
2026-05-13	6.7000	6.7000	6.7000	6.7000	0.000%	1	1,617	-32.836%
2026-05-08	6.7000	6.7000	6.7000	6.7000	+19.857%	10	1,617	-32.836%
2026-05-05	5.5900	5.5900	5.5900	5.5900	-1.930%	1	1,607	-19.499%
2026-04-30	5.9000	5.9000	5.7000	5.7000	+3.636%	5	1,607	-21.053%
2026-04-29	5.2000	5.5000	5.2000	5.5000	-2.655%	3	1,611	-18.182%
2026-04-28	5.6500	5.6500	5.6500	5.6500	-17.518%	1	1,610	-20.354%
2026-04-27	6.9000	6.9300	6.8500	6.8500	-3.521%	101	1,609	-34.307%
2026-04-23	7.4000	7.4000	7.1000	7.1000	0.000%	18	1,409	-36.620%
2026-04-21	7.7000	7.7000	7.1000	7.1000	-16.959%	3	1,391	-36.620%
2026-04-14	8.5500	8.5500	8.5500	8.5500	-5.000%	1	1,391	-47.368%
2026-04-09	9.0000	9.0000	9.0000	9.0000	-5.263%	2	1,391	-50.000%
2026-04-08	9.0200	9.5000	9.0000	9.5000	+5.556%	51	1,413	-52.632%
2026-04-06	8.7000	9.0000	8.7000	9.0000	+3.687%	55	1,442	-50.000%
2026-04-02	6.1600	8.6800	6.1600	8.6800	-5.652%	10	1,397	-48.157%
2026-04-01	9.2000	9.2000	9.2000	9.2000	+12.745%	1	1,397	-51.087%
2026-03-31	8.2700	8.3000	8.1600	8.1600	+10.270%	13	1,398	-44.853%
2026-03-30	7.4000	7.4000	7.4000	7.4000	-0.538%	1	1,399	-39.189%
2026-03-27	6.9000	7.8000	6.9000	7.4400	+10.386%	4	1,398	-39.516%
2026-03-24	6.7400	6.7400	6.7400	6.7400	+0.597%	1	1,400	-33.234%
2026-03-23	6.0000	6.9000	6.0000	6.7000	-0.446%	13	1,399	-32.836%
2026-03-20	7.5000	7.5000	6.7300	6.7300	-13.718%	5	1,388	-33.135%
2026-03-19	6.7800	7.8800	6.7800	7.8000	-14.286%	12	1,384	-42.308%
2026-03-18	9.2000	9.4300	8.9400	9.1000	-13.002%	14	1,372	-50.549%
2026-03-17	10.4600	10.4600	10.4600	10.4600	-16.984%	1	1,358	-56.979%
2026-03-13	11.9000	12.6000	11.9000	12.6000	-3.817%	3	1,357	-64.286%
2026-03-11	13.0000	13.1000	13.0000	13.1000	+0.769%	2	1,356	-65.649%
2026-03-10	13.0000	13.0000	13.0000	13.0000	+7.973%	1	1,355	-65.385%
2026-03-09	11.1800	12.0400	11.1800	12.0400	-5.569%	2	1,356	-62.625%
2026-03-06	13.5000	13.5000	12.7500	12.7500	+7.143%	2	1,355	-64.706%
2026-03-05	11.9000	11.9000	11.9000	11.9000	-5.929%	1	1,353	-62.185%
2026-03-03	12.2000	12.6500	12.2000	12.6500	-12.031%	4	1,352	-64.427%
2026-03-02	14.3800	14.3800	14.3800	14.3800	+0.559%	1	1,348	-68.707%
2026-02-27	14.1900	14.8000	14.1900	14.3000	0.000%	677	1,347	-68.531%