Dark

IAU20270617C105
IAU Jun 17 2027 105.00 Call (IAU270617C00105000)
option OPRA

EOD

Aug 27, 2026

3.20-9.859%(-0.35)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	3.3000	3.3400	3.2000	3.2000	-9.859%	10	13,597	0.000%
2026-08-26	3.5500	3.5500	3.5500	3.5500	-6.579%	1	13,599	-9.859%
2026-08-24	3.7800	3.8000	3.7800	3.8000	+15.152%	3	13,619	-15.789%
2026-08-21	3.3000	3.3000	3.3000	3.3000	+24.528%	20	13,620	-3.030%
2026-08-20	2.6500	2.6500	2.6500	2.6500	-1.852%	5	13,600	+20.755%
2026-08-19	2.1000	2.7000	2.1000	2.7000	+28.571%	3	13,600	+18.519%
2026-08-14	2.1000	2.1000	2.1000	2.1000	+5.000%	3	13,601	+52.381%
2026-08-13	2.1500	2.1500	2.0000	2.0000	-11.111%	17	13,619	+60.000%
2026-08-12	2.3900	2.3900	2.2500	2.2500	+2.273%	13	13,629	+42.222%
2026-08-11	2.3000	2.3000	2.2000	2.2000	+4.762%	2	13,626	+45.455%
2026-08-07	2.0400	2.2500	2.0400	2.1000	+22.807%	20	13,626	+52.381%
2026-08-06	2.0800	2.0800	1.6500	1.7100	-7.568%	5	13,612	+87.135%
2026-08-05	1.9200	1.9200	1.3000	1.8500	+48.000%	43	13,612	+72.973%
2026-08-04	1.2500	1.2500	1.2500	1.2500	-3.101%	2	13,619	+156.000%
2026-08-03	1.2900	1.2900	1.2900	1.2900	+12.174%	10	13,619	+148.062%
2026-07-31	1.0700	1.2500	1.0400	1.1500	-17.266%	29	13,609	+178.261%
2026-07-30	1.4000	1.6500	1.3500	1.3900	-0.714%	83	13,600	+130.216%
2026-07-29	1.1500	1.4500	1.1000	1.4000	-6.667%	2,804	13,578	+128.571%
2026-07-28	1.5000	1.5000	1.5000	1.5000	+2.041%	2	10,992	+113.333%
2026-07-23	1.4700	1.4700	1.4700	1.4700	-2.000%	1	10,992	+117.687%
2026-07-22	1.5000	1.5000	1.5000	1.5000	+7.143%	3	10,992	+113.333%
2026-07-21	1.4000	1.4000	1.4000	1.4000	+7.692%	4	10,992	+128.571%
2026-07-17	1.3500	1.3500	1.3000	1.3000	-13.333%	21	10,990	+146.154%
2026-07-15	1.4000	1.5000	1.4000	1.5000	+7.143%	165	10,969	+113.333%
2026-07-13	1.4500	1.4500	1.3200	1.4000	-9.677%	172	10,805	+128.571%
2026-07-10	1.6500	1.6500	1.5400	1.5500	-4.321%	5	10,633	+106.452%
2026-07-09	1.6200	1.6200	1.6200	1.6200	-1.818%	1	10,632	+97.531%
2026-06-30	2.0500	2.0500	1.6500	1.6500	+2.484%	8	10,631	+93.939%
2026-06-29	1.5900	2.0300	1.5900	1.6100	-2.424%	4	10,628	+98.758%
2026-06-25	1.6500	1.6500	1.6500	1.6500	-2.941%	5	10,631	+93.939%
2026-06-24	1.8000	1.8000	1.6500	1.7000	-27.660%	5,236	10,627	+88.235%
2026-06-18	2.3500	2.3500	2.3500	2.3500	-2.083%	3	6,249	+36.170%
2026-06-16	2.4000	2.4000	2.4000	2.4000	-3.614%	4	6,249	+33.333%
2026-06-15	2.7600	2.7600	2.4900	2.4900	+5.063%	7	6,249	+28.514%
2026-06-11	2.3700	2.3700	2.3700	2.3700	+13.397%	3	6,247	+35.021%
2026-06-10	2.0900	2.0900	2.0900	2.0900	-11.441%	1	6,247	+53.110%
2026-06-05	3.0000	3.0000	2.3600	2.3600	-25.079%	9	6,247	+35.593%
2026-06-04	3.3000	3.3000	3.1200	3.1500	-12.500%	31	6,253	+1.587%
2026-06-01	3.6000	3.7000	3.5300	3.6000	0.000%	175	6,266	-11.111%
2026-05-28	3.6000	3.6000	3.6000	3.6000	+2.857%	20	6,296	-11.111%
2026-05-27	3.3500	3.5000	3.2000	3.5000	-10.486%	3,106	6,296	-8.571%
2026-05-20	4.0000	4.0000	3.9100	3.9100	-4.634%	2	3,416	-18.159%
2026-05-19	3.9100	4.1000	3.9100	4.1000	-26.786%	4	3,420	-21.951%
2026-05-18	5.6000	5.6000	5.6000	5.6000	+23.894%	5	3,420	-42.857%
2026-05-15	4.5300	4.5300	4.5200	4.5200	-9.600%	9	3,420	-29.204%
2026-05-14	5.3000	5.3000	5.0000	5.0000	-7.407%	127	3,406	-36.000%
2026-05-13	5.2800	5.4000	5.2800	5.4000	0.000%	2	3,328	-40.741%
2026-05-12	5.4000	5.4000	5.4000	5.4000	+14.894%	1	3,328	-40.741%
2026-04-29	4.7000	4.7000	4.7000	4.7000	+1.075%	1	3,328	-31.915%
2026-04-28	4.5000	4.6500	4.5000	4.6500	-10.232%	11	3,328	-31.183%
2026-04-24	5.1800	5.1800	5.1800	5.1800	-15.082%	1	3,317	-38.224%
2026-04-22	6.0900	6.1000	6.0900	6.1000	+0.329%	5	3,317	-47.541%
2026-04-21	6.0800	6.0800	6.0800	6.0800	-17.615%	1	3,319	-47.368%
2026-04-17	7.3800	7.3800	7.3800	7.3800	+8.529%	1	3,319	-56.640%
2026-04-09	6.8000	6.8000	6.8000	6.8000	-10.526%	2	3,319	-52.941%
2026-04-08	7.7000	7.9300	7.6000	7.6000	+58.333%	3	3,319	-57.895%
2026-04-02	4.8000	4.8000	4.8000	4.8000	-30.935%	5	3,324	-33.333%
2026-04-01	6.9500	6.9500	6.9500	6.9500	-10.897%	5	3,324	-53.957%
2026-03-31	7.8000	7.8000	7.8000	7.8000	+24.800%	1	3,324	-58.974%
2026-03-30	6.2500	6.2500	6.2500	6.2500	-4.580%	1	3,324	-48.800%
2026-03-27	5.8500	7.0000	5.8500	6.5500	+13.715%	7	3,325	-51.145%
2026-03-26	5.7600	5.7600	5.7600	5.7600	-8.571%	1	3,324	-44.444%
2026-03-25	6.3000	6.3000	6.3000	6.3000	+15.174%	1	3,324	-49.206%
2026-03-24	5.6900	5.7000	5.4700	5.4700	+0.367%	6	3,323	-41.499%
2026-03-23	5.1000	5.4500	5.1000	5.4500	-13.492%	41	3,325	-41.284%
2026-03-20	5.6000	6.3000	5.6000	6.3000	+0.318%	13	3,326	-49.206%
2026-03-19	5.4000	6.7000	5.4000	6.2800	-16.267%	24	3,333	-49.045%
2026-03-18	8.1000	8.1000	7.5000	7.5000	-19.355%	7	3,322	-57.333%
2026-03-17	9.3000	9.3000	9.3000	9.3000	0.000%	1	3,316	-65.591%
2026-03-16	9.7400	9.7400	8.8200	9.3000	-3.125%	9	3,315	-65.591%
2026-03-13	10.0000	10.0000	9.6000	9.6000	-2.834%	2	3,307	-66.667%
2026-03-12	10.2600	10.2600	9.8800	9.8800	-5.905%	2	3,305	-67.611%
2026-03-11	10.8000	10.8000	10.5000	10.5000	-1.869%	3	3,305	-69.524%
2026-03-10	10.7000	10.7000	10.7000	10.7000	+2.490%	40	3,305	-70.093%
2026-03-09	9.6200	10.4400	9.6200	10.4400	-1.972%	8	3,326	-69.349%
2026-03-06	11.2000	11.2000	10.6500	10.6500	+5.341%	2	3,324	-69.953%
2026-03-05	10.5000	10.5000	10.0800	10.1100	-7.248%	7	3,322	-68.348%
2026-03-03	10.4000	10.9000	10.4000	10.9000	-13.492%	2	3,322	-70.642%
2026-03-02	12.9900	12.9900	12.6000	12.6000	+3.704%	5	3,321	-74.603%
2026-02-27	12.3000	12.3000	12.0800	12.1500	+11.468%	894	3,316	-73.663%
2026-02-26	10.9000	10.9000	10.9000	10.9000	0.000%	2	0	-70.642%