IAU270617C00080000
IAU Jun 17 2027 80.00 Call
optionOPRA
EODOct 13, 2026
6.00USD-11.765%(-0.80)1Vol374OI
IAU270617C00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -11.765% | 1 | 373 | 0.000% |
| 2026-10-09 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +19.298% | 4 | 369 | -11.765% |
| 2026-10-08 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -1.724% | 1 | 371 | +5.263% |
| 2026-10-07 | 5.6000 | 5.8000 | 5.6000 | 5.8000 | -6.452% | 8 | 375 | +3.448% |
| 2026-10-06 | 6.8000 | 6.8000 | 6.2000 | 6.2000 | -5.918% | 2 | 373 | -3.226% |
| 2026-10-02 | 6.8000 | 6.8000 | 6.5900 | 6.5900 | -1.199% | 2 | 372 | -8.953% |
| 2026-10-01 | 6.6400 | 6.6700 | 6.6400 | 6.6700 | +5.873% | 3 | 371 | -10.045% |
| 2026-09-30 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -3.077% | 2 | 379 | -4.762% |
| 2026-09-29 | 6.7000 | 6.9000 | 6.5000 | 6.5000 | +1.562% | 6 | 380 | -7.692% |
| 2026-09-28 | 6.9000 | 7.1700 | 6.3100 | 6.4000 | -19.090% | 5 | 378 | -6.250% |
| 2026-09-25 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | +0.127% | 2 | 376 | -24.147% |
| 2026-09-24 | 8.1000 | 8.1000 | 7.8000 | 7.9000 | -4.242% | 12 | 376 | -24.051% |
| 2026-09-23 | 8.3000 | 8.3000 | 8.2500 | 8.2500 | -10.326% | 6 | 375 | -27.273% |
| 2026-09-22 | 8.8500 | 9.2000 | 8.8500 | 9.2000 | +2.222% | 2 | 373 | -34.783% |
| 2026-09-21 | 9.0000 | 9.0500 | 9.0000 | 9.0000 | -4.255% | 3 | 370 | -33.333% |
| 2026-09-18 | 9.5300 | 9.5300 | 9.4000 | 9.4000 | 0.000% | 3 | 368 | -36.170% |
| 2026-09-17 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +8.046% | 3 | 365 | -36.170% |
| 2026-09-16 | 8.7600 | 8.7600 | 8.7000 | 8.7000 | -3.654% | 6 | 365 | -31.034% |
| 2026-09-15 | 8.6900 | 9.1000 | 8.6900 | 9.0300 | -5.938% | 6 | 361 | -33.555% |
| 2026-09-11 | 9.8900 | 9.8900 | 9.6000 | 9.6000 | -4.478% | 4 | 362 | -37.500% |
| 2026-09-09 | 10.4000 | 10.4000 | 10.0500 | 10.0500 | +2.551% | 2 | 432 | -40.299% |
| 2026-09-08 | 10.0000 | 10.0000 | 9.8000 | 9.8000 | -7.808% | 6 | 431 | -38.776% |
| 2026-09-04 | 10.5000 | 10.6300 | 10.1000 | 10.6300 | -4.664% | 126 | 436 | -43.556% |
| 2026-09-03 | 11.5000 | 11.5000 | 11.1500 | 11.1500 | +8.780% | 3 | 434 | -46.188% |
| 2026-09-02 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +8.581% | 1 | 434 | -41.463% |
| 2026-09-01 | 9.8000 | 10.8000 | 9.4000 | 9.4400 | -13.394% | 18 | 419 | -36.441% |
| 2026-08-31 | 10.8800 | 10.9000 | 10.8800 | 10.9000 | -18.045% | 2 | 417 | -44.954% |
| 2026-08-27 | 13.3300 | 13.3800 | 13.3000 | 13.3000 | -1.845% | 17 | 424 | -54.887% |
| 2026-08-26 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -3.901% | 1 | 427 | -55.720% |
| 2026-08-25 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +13.710% | 1 | 427 | -57.447% |
| 2026-08-24 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -7.669% | 2 | 427 | -51.613% |
| 2026-08-21 | 12.5500 | 13.4300 | 12.5500 | 13.4300 | +11.823% | 14 | 428 | -55.324% |
| 2026-08-20 | 11.7000 | 12.0100 | 11.7000 | 12.0100 | -2.358% | 6 | 427 | -50.042% |
| 2026-08-19 | 11.5000 | 12.3000 | 11.5000 | 12.3000 | +30.573% | 2 | 428 | -51.220% |
| 2026-08-18 | 10.0000 | 10.0000 | 9.4200 | 9.4200 | -9.073% | 6 | 422 | -36.306% |
| 2026-08-17 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | +2.982% | 3 | 425 | -42.085% |
| 2026-08-14 | 9.9000 | 10.0600 | 9.9000 | 10.0600 | +0.600% | 2 | 424 | -40.358% |
| 2026-08-13 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -0.990% | 1 | 424 | -40.000% |
| 2026-08-11 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 0.000% | 10 | 416 | -40.594% |
| 2026-08-10 | 9.6500 | 10.1000 | 9.6500 | 10.1000 | +6.540% | 17 | 401 | -40.594% |
| 2026-08-07 | 9.7000 | 9.7500 | 9.4800 | 9.4800 | +11.529% | 6 | 401 | -36.709% |
| 2026-08-06 | 8.5000 | 8.6000 | 8.5000 | 8.5000 | +7.053% | 131 | 276 | -29.412% |
| 2026-08-05 | 8.7600 | 8.7600 | 7.4800 | 7.9400 | +26.032% | 20 | 263 | -24.433% |
| 2026-08-04 | 6.4100 | 6.5000 | 6.3000 | 6.3000 | +0.318% | 13 | 261 | -4.762% |
| 2026-07-31 | 6.3700 | 6.3700 | 6.2200 | 6.2800 | -7.647% | 7 | 269 | -4.459% |
| 2026-07-30 | 7.0000 | 7.0000 | 6.6800 | 6.8000 | +8.626% | 15 | 264 | -11.765% |
| 2026-07-28 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | -5.295% | 1 | 265 | -4.153% |
| 2026-07-23 | 6.6000 | 6.6100 | 6.6000 | 6.6100 | +3.281% | 2 | 263 | -9.228% |
| 2026-07-17 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -8.702% | 1 | 262 | -6.250% |
| 2026-07-15 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | +0.143% | 1 | 261 | -14.408% |
| 2026-07-14 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +12.540% | 1 | 261 | -14.286% |
| 2026-07-13 | 6.4000 | 6.4000 | 6.0200 | 6.2200 | -11.143% | 8 | 256 | -3.537% |
| 2026-07-10 | 8.2000 | 8.2000 | 7.0000 | 7.0000 | -1.408% | 4 | 252 | -14.286% |
| 2026-07-08 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -11.250% | 8 | 246 | -15.493% |
| 2026-07-06 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +9.589% | 5 | 241 | -25.000% |
| 2026-07-01 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +2.672% | 1 | 240 | -17.808% |
| 2026-06-30 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | +3.043% | 1 | 240 | -15.612% |
| 2026-06-25 | 6.7000 | 6.9000 | 6.7000 | 6.9000 | +6.154% | 2 | 240 | -13.043% |
| 2026-06-24 | 7.7000 | 7.7000 | 6.5000 | 6.5000 | -17.722% | 6 | 238 | -7.692% |
| 2026-06-23 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -7.710% | 2 | 236 | -24.051% |
| 2026-06-22 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | -4.889% | 1 | 236 | -29.907% |
| 2026-06-18 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -3.226% | 2 | 237 | -33.333% |
| 2026-06-17 | 9.4000 | 9.4000 | 9.3000 | 9.3000 | -12.676% | 6 | 237 | -35.484% |
| 2026-06-16 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +16.393% | 1 | 236 | -43.662% |
| 2026-06-12 | 9.4000 | 9.4000 | 8.8900 | 9.1500 | +15.823% | 106 | 146 | -34.426% |
| 2026-06-10 | 8.7000 | 8.8000 | 7.8000 | 7.9000 | -18.557% | 12 | 142 | -24.051% |
| 2026-06-09 | 10.0000 | 10.0000 | 9.7000 | 9.7000 | -9.346% | 28 | 116 | -38.144% |
| 2026-06-08 | 10.4000 | 10.7000 | 10.4000 | 10.7000 | +3.482% | 4 | 117 | -43.925% |
| 2026-06-05 | 11.2000 | 11.2000 | 10.3400 | 10.3400 | -17.871% | 8 | 111 | -41.973% |
| 2026-06-04 | 12.5900 | 12.5900 | 12.5900 | 12.5900 | -0.474% | 1 | 111 | -52.343% |
| 2026-06-01 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -5.385% | 1 | 110 | -52.569% |
| 2026-05-29 | 13.4300 | 13.4300 | 13.3700 | 13.3700 | +2.846% | 5 | 107 | -55.123% |
| 2026-05-28 | 12.5800 | 13.0000 | 12.5800 | 13.0000 | +4.000% | 2 | 107 | -53.846% |
| 2026-05-27 | 11.8300 | 12.5000 | 11.8300 | 12.5000 | -3.846% | 15 | 107 | -52.000% |
| 2026-05-26 | 13.5000 | 13.5000 | 13.0000 | 13.0000 | -0.763% | 5 | 102 | -53.846% |
| 2026-05-22 | 13.1600 | 13.1600 | 13.1000 | 13.1000 | -4.797% | 5 | 102 | -54.198% |
| 2026-05-21 | 13.3000 | 13.7600 | 13.3000 | 13.7600 | +5.846% | 8 | 105 | -56.395% |
| 2026-05-20 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -3.489% | 1 | 116 | -53.846% |
| 2026-05-19 | 13.4700 | 13.4700 | 13.4700 | 13.4700 | -6.588% | 10 | 106 | -55.457% |
| 2026-05-15 | 14.4200 | 14.4200 | 14.4200 | 14.4200 | -9.649% | 1 | 106 | -58.391% |
| 2026-05-12 | 15.8500 | 15.9600 | 15.8500 | 15.9600 | -3.273% | 5 | 105 | -62.406% |
| 2026-05-11 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -1.786% | 1 | 104 | -63.636% |
| 2026-05-08 | 16.9000 | 16.9000 | 16.8000 | 16.8000 | -1.176% | 6 | 103 | -64.286% |
| 2026-05-07 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -2.857% | 1 | 116 | -64.706% |
| 2026-05-06 | 16.0000 | 17.5000 | 16.0000 | 17.5000 | +24.113% | 40 | 96 | -65.714% |
| 2026-05-04 | 14.0900 | 14.6000 | 14.0900 | 14.1000 | -6.250% | 11 | 96 | -57.447% |
| 2026-05-01 | 15.5000 | 15.5000 | 14.9000 | 15.0400 | +7.199% | 16 | 83 | -60.106% |
| 2026-04-29 | 14.1900 | 14.4000 | 14.0300 | 14.0300 | -16.438% | 8 | 80 | -57.234% |
| 2026-04-21 | 18.0000 | 18.0000 | 16.7900 | 16.7900 | -6.722% | 4 | 77 | -64.264% |
| 2026-04-20 | 18.4000 | 18.4000 | 18.0000 | 18.0000 | -5.013% | 6 | 74 | -66.667% |
| 2026-04-14 | 18.4500 | 18.9500 | 18.4500 | 18.9500 | +5.161% | 2 | 74 | -68.338% |
| 2026-04-10 | 18.2000 | 18.2000 | 18.0200 | 18.0200 | +2.971% | 2 | 74 | -66.704% |
| 2026-04-07 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -2.724% | 4 | 74 | -65.714% |
| 2026-04-02 | 16.2500 | 17.9900 | 16.2500 | 17.9900 | -5.812% | 123 | 148 | -66.648% |
| 2026-04-01 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +12.353% | 10 | 148 | -68.586% |
| 2026-03-31 | 16.7000 | 17.0000 | 16.4500 | 17.0000 | +8.280% | 22 | 138 | -64.706% |
| 2026-03-30 | 17.0000 | 17.0000 | 15.7000 | 15.7000 | +0.128% | 14 | 116 | -61.783% |
| 2026-03-27 | 15.4500 | 16.7000 | 15.0400 | 15.6800 | +3.841% | 91 | 102 | -61.735% |
| 2026-03-20 | 15.4300 | 15.4300 | 15.1000 | 15.1000 | -9.255% | 7 | 30 | -60.265% |
| 2026-03-19 | 16.1700 | 16.6400 | 15.7000 | 16.6400 | -25.348% | 6 | 23 | -63.942% |
| 2026-03-16 | 21.9000 | 22.3500 | 21.9000 | 22.2900 | -7.125% | 16 | 17 | -73.082% |
| 2026-03-12 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -0.166% | 2 | 8 | -75.000% |
| 2026-03-09 | 23.9000 | 24.0400 | 23.9000 | 24.0400 | -0.579% | 2 | 6 | -75.042% |
| 2026-03-06 | 24.1800 | 24.1800 | 24.1800 | 24.1800 | +1.811% | 2 | 6 | -75.186% |
| 2026-03-03 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | -4.618% | 1 | 6 | -74.737% |
| 2026-02-26 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | +2.049% | 1 | 5 | -75.904% |
| 2026-02-24 | 23.9000 | 24.4000 | 23.9000 | 24.4000 | 0.000% | 4 | 0 | -75.410% |