Dark

AEM20261218C200
AEM Dec 18 2026 200.00 Call (AEM261218C00200000)
option OPRA

EOD

Sep 24, 2026

13.76-14.534%(-2.34)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	14.2700	14.2700	13.6000	13.7600	-14.534%	66	663	0.000%
2026-09-23	16.2600	16.9000	15.4800	16.1000	-19.500%	66	596	-14.534%
2026-09-22	20.0000	20.0000	20.0000	20.0000	+16.822%	3	533	-31.200%
2026-09-21	16.5000	17.1200	16.5000	17.1200	-5.934%	66	530	-19.626%
2026-09-18	18.0300	18.2000	18.0300	18.2000	-8.081%	7	501	-24.396%
2026-09-17	20.5000	20.7500	19.8000	19.8000	+16.402%	5	498	-30.505%
2026-09-16	19.5000	19.5000	16.7000	17.0100	-8.054%	8	499	-19.106%
2026-09-14	17.3600	18.5000	16.7700	18.5000	-9.447%	195	497	-25.622%
2026-09-11	20.4300	20.4300	20.4300	20.4300	+6.240%	3	367	-32.648%
2026-09-10	19.6200	19.8100	18.7500	19.2300	-16.026%	7	364	-28.445%
2026-09-09	23.2000	23.6000	22.4300	22.9000	+3.153%	10	363	-39.913%
2026-09-08	24.6600	24.6800	22.2000	22.2000	-8.642%	29	361	-38.018%
2026-09-04	24.3000	24.3000	24.3000	24.3000	-5.814%	1	349	-43.374%
2026-09-03	24.3000	25.8000	24.3000	25.8000	+37.600%	39	349	-46.667%
2026-09-02	18.7500	18.7500	18.7500	18.7500	+3.022%	3	349	-26.613%
2026-09-01	19.5000	19.6500	18.2000	18.2000	-20.524%	6	346	-24.396%
2026-08-31	24.4000	24.4000	21.9000	22.9000	-9.843%	26	342	-39.913%
2026-08-28	31.0000	31.3400	25.0000	25.4000	-20.625%	117	325	-45.827%
2026-08-27	31.1000	32.0000	31.1000	32.0000	-0.744%	11	244	-57.000%
2026-08-26	35.9000	36.8000	32.2400	32.2400	-14.934%	22	246	-57.320%
2026-08-25	33.8700	37.9000	33.8700	37.9000	+15.268%	22	236	-63.694%
2026-08-24	34.0200	34.0200	32.8800	32.8800	-3.294%	10	244	-58.151%
2026-08-21	34.1400	34.1400	34.0000	34.0000	+9.325%	21	244	-59.529%
2026-08-20	25.6000	31.1000	25.6000	31.1000	+11.790%	31	245	-55.756%
2026-08-19	20.7000	27.8200	20.7000	27.8200	+81.120%	36	235	-50.539%
2026-08-18	16.0600	16.2000	15.3600	15.3600	-12.229%	102	204	-10.417%
2026-08-17	17.2500	17.5000	17.2500	17.5000	+8.493%	6	154	-21.371%
2026-08-14	16.1300	16.1300	16.1300	16.1300	+29.040%	1	154	-14.693%
2026-08-13	14.3000	14.3000	12.5000	12.5000	-22.215%	8	153	+10.080%
2026-08-12	16.2400	16.2400	16.0000	16.0700	+16.449%	27	148	-14.375%
2026-08-10	12.1700	14.0000	12.1700	13.8000	+4.943%	24	125	-0.290%
2026-08-07	14.2000	14.3000	13.0300	13.1500	+51.149%	41	145	+4.639%
2026-08-06	8.7000	8.7000	8.7000	8.7000	+24.286%	2	157	+58.161%
2026-08-05	6.5000	8.4000	6.5000	7.0000	+105.882%	22	155	+96.571%
2026-08-03	3.4000	3.4000	3.4000	3.4000	-0.585%	1	154	+304.706%
2026-07-31	3.4200	3.4200	3.4200	3.4200	-14.500%	10	154	+302.339%
2026-07-30	4.0000	4.0000	4.0000	4.0000	+14.286%	1	144	+244.000%
2026-07-29	3.5000	3.5000	3.5000	3.5000	0.000%	2	144	+293.143%
2026-07-28	3.5000	3.5000	3.5000	3.5000	-7.895%	1	142	+293.143%
2026-07-27	3.8000	3.8000	3.8000	3.8000	-9.524%	1	141	+262.105%
2026-07-24	4.2000	4.2000	4.2000	4.2000	-6.667%	2	141	+227.619%
2026-07-22	4.5000	4.5000	4.5000	4.5000	+36.364%	60	141	+205.778%
2026-07-21	3.1800	3.3000	3.1800	3.3000	+20.000%	4	141	+316.970%
2026-07-20	2.8500	2.8500	2.7500	2.7500	-1.786%	2	139	+400.364%
2026-07-17	2.8000	2.8000	2.8000	2.8000	-15.152%	1	138	+391.429%
2026-07-16	3.1200	3.3000	3.1200	3.3000	-10.811%	70	137	+316.970%
2026-07-15	4.0000	4.0000	3.6000	3.7000	-23.711%	9	137	+271.892%
2026-07-14	4.8500	4.8500	4.8500	4.8500	+24.359%	1	129	+183.711%
2026-07-13	4.2000	4.2100	3.9000	3.9000	-11.565%	14	128	+252.821%
2026-07-08	4.4000	4.4100	4.1000	4.4100	-22.085%	10	116	+212.018%
2026-07-07	5.6600	5.6600	5.6600	5.6600	-14.372%	1	108	+143.110%
2026-07-06	6.6000	6.6100	6.6000	6.6100	+12.034%	6	109	+108.169%
2026-07-02	5.0000	6.5000	5.0000	5.9000	-26.250%	33	88	+133.220%
2026-07-01	8.0000	8.0000	8.0000	8.0000	+17.820%	5	88	+72.000%
2026-06-30	6.1000	6.7900	6.1000	6.7900	+1.343%	8	88	+102.651%
2026-06-29	6.8000	6.8000	6.7000	6.7000	-11.493%	12	88	+105.373%
2026-06-26	8.5000	8.5000	7.5700	7.5700	+2.993%	3	76	+81.770%
2026-06-25	7.3500	7.3500	7.3500	7.3500	+5.000%	2	73	+87.211%
2026-06-24	8.3000	8.3000	7.0000	7.0000	-20.000%	6	73	+96.571%
2026-06-23	8.8000	8.8000	8.7500	8.7500	-13.963%	7	77	+57.257%
2026-06-22	10.1900	10.1900	10.1700	10.1700	-11.334%	2	84	+35.300%
2026-06-18	11.4100	11.4900	11.1300	11.4700	-30.485%	9	82	+19.965%
2026-06-17	16.5000	16.5000	16.5000	16.5000	+9.416%	2	82	-16.606%
2026-06-16	15.0000	15.0800	15.0000	15.0800	-0.330%	3	82	-8.753%
2026-06-15	15.1300	15.1300	15.1300	15.1300	+44.233%	1	81	-9.055%
2026-06-12	10.4900	10.4900	10.4900	10.4900	+17.076%	1	81	+31.173%
2026-06-11	8.0000	8.9600	8.0000	8.9600	-5.385%	2	80	+53.571%
2026-06-09	9.3200	9.4700	9.3200	9.4700	-15.446%	6	78	+45.301%
2026-06-08	11.6000	11.6600	11.0000	11.2000	-17.037%	4	76	+22.857%
2026-06-05	13.5000	13.5000	13.5000	13.5000	-18.182%	1	72	+1.926%
2026-06-04	15.8000	16.5000	15.8000	16.5000	+8.410%	6	72	-16.606%
2026-06-03	16.5000	16.5000	15.1900	15.2200	-9.941%	50	77	-9.593%
2026-06-02	16.8000	16.9000	16.8000	16.9000	+15.912%	4	88	-18.580%
2026-05-28	14.5800	14.5800	14.5800	14.5800	-8.989%	1	86	-5.624%
2026-05-22	16.0200	16.0200	16.0200	16.0200	-12.698%	1	85	-14.107%
2026-05-18	19.0000	19.0000	18.3500	18.3500	-25.102%	3	85	-25.014%
2026-05-14	24.5000	24.5000	24.5000	24.5000	-15.808%	5	87	-43.837%
2026-05-11	29.1000	29.1000	29.1000	29.1000	+24.893%	1	82	-52.715%
2026-05-06	23.3000	23.3000	23.3000	23.3000	+12.019%	1	81	-40.944%
2026-05-01	21.4000	21.4000	20.8000	20.8000	-11.489%	5	81	-33.846%
2026-04-30	23.5000	23.5000	23.5000	23.5000	-5.509%	1	81	-41.447%
2026-04-28	24.2400	25.1000	24.2400	24.8700	-19.096%	58	81	-44.672%
2026-04-23	30.7400	30.7400	30.7400	30.7400	-12.695%	1	34	-55.237%
2026-04-21	35.2100	35.2100	35.2100	35.2100	-13.595%	1	33	-60.920%
2026-04-16	40.7500	40.7500	40.7500	40.7500	+45.536%	1	33	-66.233%
2026-03-25	28.0000	28.0000	28.0000	28.0000	+14.286%	1	34	-50.857%
2026-03-24	24.0000	24.5000	24.0000	24.5000	+2.083%	15	35	-43.837%
2026-03-19	24.0000	24.0000	24.0000	24.0000	-28.358%	1	30	-42.667%
2026-03-18	33.5000	33.5000	33.5000	33.5000	-20.991%	4	29	-58.925%
2026-03-13	42.4000	42.4000	42.4000	42.4000	-13.575%	1	25	-67.547%
2026-03-09	49.0600	49.0600	49.0600	49.0600	-25.554%	1	25	-71.953%
2026-02-25	65.9000	65.9000	65.9000	65.9000	+5.949%	1	25	-79.120%
2026-02-23	60.5000	62.2000	60.5000	62.2000	+22.682%	2	25	-77.878%
2026-02-20	52.7100	52.7100	50.7000	50.7000	+1.117%	2	26	-72.860%
2026-02-19	50.4000	50.4000	50.1400	50.1400	+19.666%	2	27	-72.557%
2026-02-17	39.3000	42.1000	39.3000	41.9000	-4.989%	6	26	-67.160%
2026-02-11	44.1000	44.1000	44.1000	44.1000	+12.788%	1	25	-68.798%
2026-02-09	37.3400	39.1000	37.3400	39.1000	+24.522%	2	24	-64.808%
2026-02-05	31.5000	31.5000	31.4000	31.4000	-7.375%	2	25	-56.178%
2026-02-03	33.9000	33.9000	33.9000	33.9000	+3.040%	1	23	-59.410%
2026-01-30	37.9000	37.9000	31.7400	32.9000	-26.398%	12	24	-58.176%
2026-01-29	44.7700	44.7700	44.7000	44.7000	-12.524%	2	15	-69.217%
2026-01-28	51.3000	51.3000	50.1600	51.1000	+15.350%	3	16	-73.072%
2026-01-27	44.3000	44.3000	44.3000	44.3000	-11.222%	1	13	-68.939%
2026-01-26	47.0000	50.2500	47.0000	49.9000	+14.713%	7	12	-72.425%
2026-01-23	43.5000	43.5000	43.5000	43.5000	+16.000%	5	14	-68.368%
2026-01-21	42.2500	42.2500	37.5000	37.5000	+19.808%	3	9	-63.307%
2026-01-16	31.3000	31.3000	31.3000	31.3000	-5.152%	1	8	-56.038%
2026-01-13	33.0000	33.0000	33.0000	33.0000	+41.570%	1	8	-58.303%
2026-01-08	23.3100	23.3100	23.3100	23.3100	+3.554%	1	7	-40.970%
2026-01-07	22.5100	22.5100	22.5100	22.5100	-2.974%	1	8	-38.872%
2026-01-05	23.2000	23.2000	23.2000	23.2000	+17.886%	1	6	-40.690%
2025-12-30	19.6800	19.6800	19.6800	19.6800	+9.333%	3	6	-30.081%
2025-12-29	18.0000	18.0000	18.0000	18.0000	-22.414%	1	4	-23.556%
2025-12-24	23.2000	23.2000	23.2000	23.2000	+11.164%	1	4	-40.690%
2025-12-19	20.8700	20.8700	20.8700	20.8700	+32.508%	1	4	-34.068%
2025-11-20	17.3200	17.3200	15.7500	15.7500	0.000%	3	3	-12.635%