IAU270617C00085000
IAU Jun 17 2027 85.00 Call
optionOPRA
EODOct 9, 2026
4.60USD+17.949%(+0.70)1Vol3,321OI
IAU270617C00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +17.949% | 1 | 3,320 | 0.000% |
| 2026-10-08 | 3.8600 | 3.9000 | 3.8600 | 3.9000 | -2.500% | 3 | 3,323 | +17.949% |
| 2026-10-07 | 3.8000 | 4.0000 | 3.8000 | 4.0000 | -9.091% | 106 | 3,228 | +15.000% |
| 2026-10-06 | 4.1600 | 4.4000 | 4.0000 | 4.4000 | +2.088% | 7 | 3,233 | +4.545% |
| 2026-10-05 | 4.1000 | 4.3200 | 4.1000 | 4.3100 | -2.045% | 31 | 3,233 | +6.729% |
| 2026-10-02 | 4.5000 | 4.5000 | 4.3500 | 4.4000 | -2.222% | 3 | 3,234 | +4.545% |
| 2026-10-01 | 4.7000 | 4.8000 | 4.5000 | 4.5000 | -6.250% | 11 | 3,225 | +2.222% |
| 2026-09-30 | 4.3000 | 4.8000 | 4.3000 | 4.8000 | +5.263% | 3 | 3,224 | -4.167% |
| 2026-09-29 | 4.5700 | 4.5700 | 4.5600 | 4.5600 | -0.870% | 2 | 3,222 | +0.877% |
| 2026-09-28 | 4.5000 | 6.0000 | 4.4000 | 4.6000 | -19.440% | 26 | 3,198 | 0.000% |
| 2026-09-24 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -1.552% | 1 | 3,199 | -19.440% |
| 2026-09-23 | 5.9000 | 5.9000 | 5.8000 | 5.8000 | -10.769% | 10 | 3,189 | -20.690% |
| 2026-09-21 | 6.7000 | 6.8000 | 6.5000 | 6.5000 | -7.801% | 27 | 3,164 | -29.231% |
| 2026-09-18 | 6.8000 | 7.0500 | 6.8000 | 7.0500 | +0.714% | 2 | 3,163 | -34.752% |
| 2026-09-17 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +12.903% | 1 | 3,162 | -34.286% |
| 2026-09-16 | 6.3000 | 6.3000 | 6.2000 | 6.2000 | -3.876% | 9 | 3,153 | -25.806% |
| 2026-09-14 | 6.1400 | 7.0000 | 6.1400 | 6.4500 | -7.857% | 27 | 3,130 | -28.682% |
| 2026-09-09 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -3.448% | 1 | 3,132 | -34.286% |
| 2026-09-08 | 7.6000 | 7.6000 | 7.2500 | 7.2500 | -3.333% | 2 | 3,132 | -36.552% |
| 2026-09-04 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -12.791% | 1 | 3,132 | -38.667% |
| 2026-09-03 | 8.2000 | 8.6000 | 8.2000 | 8.6000 | +17.808% | 5 | 3,130 | -46.512% |
| 2026-09-02 | 7.2500 | 7.4000 | 7.2500 | 7.3000 | +7.353% | 16 | 3,144 | -36.986% |
| 2026-09-01 | 6.5400 | 7.2700 | 6.5400 | 6.8000 | -15.000% | 66 | 3,182 | -32.353% |
| 2026-08-31 | 7.9700 | 8.1600 | 7.8600 | 8.0000 | -5.882% | 16 | 3,167 | -42.500% |
| 2026-08-28 | 9.8000 | 10.0000 | 8.5000 | 8.5000 | -18.033% | 20 | 3,147 | -45.882% |
| 2026-08-27 | 10.2000 | 10.3700 | 10.2000 | 10.3700 | -3.084% | 2 | 3,145 | -55.641% |
| 2026-08-25 | 10.4500 | 10.7000 | 10.4500 | 10.7000 | -0.926% | 22 | 3,148 | -57.009% |
| 2026-08-24 | 11.0000 | 11.1000 | 10.7500 | 10.8000 | +4.854% | 8 | 3,147 | -57.407% |
| 2026-08-21 | 9.6000 | 10.6000 | 9.5500 | 10.3000 | +13.187% | 43 | 3,136 | -55.340% |
| 2026-08-20 | 8.5000 | 9.1000 | 8.5000 | 9.1000 | +4.598% | 9 | 3,131 | -49.451% |
| 2026-08-19 | 7.7000 | 8.7000 | 7.7000 | 8.7000 | +25.180% | 14 | 3,128 | -47.126% |
| 2026-08-18 | 7.5000 | 7.5000 | 6.9500 | 6.9500 | -7.333% | 7 | 3,126 | -33.813% |
| 2026-08-17 | 7.8000 | 7.8000 | 7.5000 | 7.5000 | +2.740% | 4 | 3,126 | -38.667% |
| 2026-08-14 | 7.5000 | 7.5000 | 7.3000 | 7.3000 | +1.389% | 4 | 3,126 | -36.986% |
| 2026-08-13 | 7.5000 | 7.5000 | 7.2000 | 7.2000 | -6.736% | 2 | 3,126 | -36.111% |
| 2026-08-12 | 8.0000 | 8.0500 | 7.7200 | 7.7200 | +0.521% | 9 | 3,123 | -40.415% |
| 2026-08-11 | 7.6500 | 7.6800 | 7.6400 | 7.6800 | -1.538% | 8 | 3,121 | -40.104% |
| 2026-08-10 | 6.8000 | 7.8000 | 6.8000 | 7.8000 | +8.333% | 8 | 3,116 | -41.026% |
| 2026-08-07 | 7.1000 | 7.2200 | 7.1000 | 7.2000 | 0.000% | 3 | 3,117 | -36.111% |
| 2026-08-06 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +22.034% | 1 | 3,116 | -36.111% |
| 2026-08-05 | 5.3900 | 6.1000 | 5.3900 | 5.9000 | +40.476% | 21 | 3,096 | -22.034% |
| 2026-08-03 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -6.250% | 1 | 3,097 | +9.524% |
| 2026-07-31 | 4.8200 | 4.8700 | 4.4800 | 4.4800 | -0.885% | 7 | 3,104 | +2.679% |
| 2026-07-30 | 4.5900 | 4.8000 | 4.5200 | 4.5200 | -5.833% | 8 | 3,096 | +1.770% |
| 2026-07-29 | 3.6300 | 4.8000 | 3.6300 | 4.8000 | -4.950% | 2 | 3,098 | -4.167% |
| 2026-07-28 | 4.4800 | 5.0500 | 4.4800 | 5.0500 | +4.555% | 2 | 3,097 | -8.911% |
| 2026-07-24 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -0.412% | 2 | 3,097 | -4.762% |
| 2026-07-23 | 4.7000 | 4.8500 | 4.7000 | 4.8500 | -13.393% | 52 | 3,046 | -5.155% |
| 2026-07-22 | 5.8000 | 5.8000 | 5.5200 | 5.6000 | +12.676% | 7 | 3,039 | -17.857% |
| 2026-07-21 | 4.8000 | 4.9700 | 4.8000 | 4.9700 | +12.955% | 3 | 3,036 | -7.445% |
| 2026-07-20 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -1.124% | 1 | 3,036 | +4.545% |
| 2026-07-17 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -12.745% | 1 | 3,036 | +3.371% |
| 2026-07-14 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +2.000% | 1 | 3,036 | -9.804% |
| 2026-07-10 | 5.3000 | 5.3000 | 5.0000 | 5.0000 | -1.381% | 2 | 3,034 | -8.000% |
| 2026-07-08 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | -4.340% | 1 | 3,035 | -9.270% |
| 2026-07-02 | 5.7500 | 6.0000 | 5.3000 | 5.3000 | +3.922% | 4 | 3,033 | -13.208% |
| 2026-07-01 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -0.196% | 5 | 3,033 | -9.804% |
| 2026-06-30 | 4.9700 | 5.1100 | 4.9700 | 5.1100 | +4.286% | 2 | 3,033 | -9.980% |
| 2026-06-29 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -14.035% | 3 | 3,033 | -6.122% |
| 2026-06-26 | 4.9000 | 5.7000 | 4.9000 | 5.7000 | +14.000% | 11 | 3,042 | -19.298% |
| 2026-06-25 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +3.734% | 3 | 3,042 | -8.000% |
| 2026-06-24 | 5.0000 | 5.0000 | 4.3000 | 4.8200 | -15.439% | 13 | 3,033 | -4.564% |
| 2026-06-23 | 5.7400 | 5.7900 | 5.7000 | 5.7000 | -6.557% | 5 | 3,029 | -19.298% |
| 2026-06-22 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -23.750% | 1 | 3,029 | -24.590% |
| 2026-06-16 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +8.108% | 10 | 3,019 | -42.500% |
| 2026-06-15 | 8.4800 | 8.4800 | 7.4000 | 7.4000 | +7.246% | 2 | 3,017 | -37.838% |
| 2026-06-12 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +2.985% | 1 | 3,017 | -33.333% |
| 2026-06-11 | 5.5000 | 6.7000 | 5.5000 | 6.7000 | +9.836% | 2 | 3,017 | -31.343% |
| 2026-06-10 | 6.5000 | 6.5000 | 6.1000 | 6.1000 | -17.120% | 3 | 3,017 | -24.590% |
| 2026-06-09 | 7.8000 | 7.8000 | 7.3000 | 7.3600 | -8.911% | 8 | 3,012 | -37.500% |
| 2026-06-05 | 8.5000 | 8.5000 | 8.0000 | 8.0800 | -29.185% | 8 | 3,011 | -43.069% |
| 2026-05-29 | 11.4100 | 11.4100 | 11.4100 | 11.4100 | +7.642% | 1 | 3,010 | -59.684% |
| 2026-05-28 | 9.4000 | 10.6000 | 9.4000 | 10.6000 | +2.913% | 2 | 3,008 | -56.604% |
| 2026-05-22 | 10.6400 | 10.6400 | 10.0300 | 10.3000 | -0.962% | 11 | 3,013 | -55.340% |
| 2026-05-21 | 10.4000 | 10.4000 | 9.8000 | 10.4000 | -5.455% | 74 | 3,083 | -55.769% |
| 2026-05-20 | 10.8500 | 11.2000 | 10.8500 | 11.0000 | +0.917% | 60 | 3,023 | -58.182% |
| 2026-05-19 | 10.1900 | 10.9000 | 10.1900 | 10.9000 | -7.627% | 2 | 3,023 | -57.798% |
| 2026-05-18 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +4.425% | 30 | 3,000 | -61.017% |
| 2026-05-15 | 11.2500 | 11.4100 | 11.2500 | 11.3000 | -9.600% | 4 | 2,996 | -59.292% |
| 2026-05-14 | 12.8000 | 12.8000 | 12.5000 | 12.5000 | -8.088% | 44 | 2,987 | -63.200% |
| 2026-05-08 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +5.837% | 1 | 2,986 | -66.176% |
| 2026-05-06 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -3.383% | 3 | 2,989 | -64.202% |
| 2026-05-01 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +7.692% | 1 | 2,988 | -65.414% |
| 2026-04-30 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +8.428% | 3 | 2,985 | -62.753% |
| 2026-04-29 | 10.6000 | 11.3900 | 10.6000 | 11.3900 | -2.650% | 2 | 2,985 | -59.614% |
| 2026-04-28 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -14.599% | 1 | 2,984 | -60.684% |
| 2026-04-23 | 13.9000 | 13.9000 | 13.7000 | 13.7000 | -2.837% | 2 | 2,982 | -66.423% |
| 2026-04-22 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -2.219% | 1 | 2,982 | -67.376% |
| 2026-04-21 | 14.4200 | 14.4200 | 14.4200 | 14.4200 | -5.752% | 1 | 2,981 | -68.100% |
| 2026-04-20 | 15.1000 | 15.3500 | 15.1000 | 15.3000 | -5.556% | 7 | 2,980 | -69.935% |
| 2026-04-17 | 15.8700 | 16.2000 | 15.8100 | 16.2000 | +2.532% | 3 | 2,980 | -71.605% |
| 2026-04-14 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +4.290% | 6 | 2,981 | -70.886% |
| 2026-04-10 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -7.055% | 1 | 2,975 | -69.637% |
| 2026-04-09 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +10.359% | 2 | 2,976 | -71.779% |
| 2026-04-06 | 14.0000 | 14.9000 | 14.0000 | 14.7700 | +16.299% | 8 | 2,974 | -68.856% |
| 2026-03-31 | 11.6000 | 12.7000 | 11.6000 | 12.7000 | -7.771% | 40 | 2,972 | -63.780% |
| 2026-03-30 | 13.7700 | 13.7700 | 13.7700 | 13.7700 | +8.340% | 1 | 2,933 | -66.594% |
| 2026-03-27 | 12.0100 | 12.7100 | 12.0100 | 12.7100 | +6.807% | 6 | 2,933 | -63.808% |
| 2026-03-26 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -11.852% | 1,010 | 2,929 | -61.345% |
| 2026-03-25 | 13.4500 | 13.5000 | 13.4500 | 13.5000 | +13.445% | 3 | 1,919 | -65.926% |
| 2026-03-24 | 12.0000 | 12.0000 | 11.5000 | 11.9000 | -12.628% | 1,912 | 1,916 | -61.345% |
| 2026-03-19 | 13.5000 | 13.6200 | 13.5000 | 13.6200 | -28.654% | 4 | 10 | -66.226% |
| 2026-03-16 | 19.0000 | 19.1500 | 18.9500 | 19.0900 | -12.831% | 10 | 6 | -75.904% |
| 2026-03-10 | 21.8500 | 21.9000 | 21.8500 | 21.9000 | +4.286% | 2 | 2 | -78.995% |
| 2026-03-06 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -9.561% | 1 | 2 | -78.095% |
| 2026-03-02 | 23.3000 | 23.3000 | 23.2200 | 23.2200 | 0.000% | 2 | 2 | -80.189% |