Dark

AEM20261218C220
AEM Dec 18 2026 220.00 Call (AEM261218C00220000)
option OPRA

EOD

Sep 24, 2026

7.40-38.436%(-4.62)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.4000	7.4000	7.4000	7.4000	-38.436%	5	583	0.000%
2026-09-22	12.0500	12.0500	12.0200	12.0200	+19.960%	6	578	-38.436%
2026-09-21	11.2000	11.2000	9.8000	10.0200	-7.222%	37	575	-26.148%
2026-09-18	12.2000	12.2000	10.8000	10.8000	-13.600%	6	558	-31.481%
2026-09-17	13.5000	13.5000	12.5000	12.5000	+22.549%	2	552	-40.800%
2026-09-16	11.6000	11.6000	10.1000	10.2000	-6.422%	5	551	-27.451%
2026-09-15	10.2000	10.9000	10.2000	10.9000	-4.386%	3	548	-32.110%
2026-09-14	10.7000	11.6800	10.3200	11.4000	-12.308%	34	548	-35.088%
2026-09-11	12.7000	13.6200	12.7000	13.0000	+9.520%	6	556	-43.077%
2026-09-10	13.5000	13.5000	11.8700	11.8700	-18.976%	16	558	-37.658%
2026-09-09	15.5000	15.5000	14.5000	14.6500	-0.678%	17	561	-49.488%
2026-09-08	15.4000	16.4000	14.7500	14.7500	-5.751%	13	554	-49.831%
2026-09-04	15.3000	16.0000	14.5000	15.6500	-7.941%	13	551	-52.716%
2026-09-03	14.4000	17.3000	14.4000	17.0000	+43.460%	33	551	-56.471%
2026-09-02	13.0000	13.1000	11.6800	11.8500	+3.043%	18	522	-37.553%
2026-09-01	12.4000	12.4000	11.5000	11.5000	-22.297%	6	519	-35.652%
2026-08-31	14.3000	14.8000	14.3000	14.8000	-12.941%	5	519	-50.000%
2026-08-28	22.2000	22.2000	17.0000	17.0000	-22.868%	18	520	-56.471%
2026-08-27	21.0700	22.1300	21.0000	22.0400	+1.567%	6	532	-66.425%
2026-08-26	23.0000	23.3000	21.7000	21.7000	-21.377%	23	528	-65.899%
2026-08-25	23.8000	28.0000	23.8000	27.6000	+14.050%	14	527	-73.188%
2026-08-24	25.5000	26.0700	23.1000	24.2000	-0.820%	48	527	-69.421%
2026-08-21	20.5000	25.9700	20.5000	24.4000	+17.477%	76	524	-69.672%
2026-08-20	17.0000	22.2000	17.0000	20.7700	+14.184%	319	539	-64.372%
2026-08-19	13.7700	19.1200	13.7700	18.1900	+80.099%	12	699	-59.318%
2026-08-18	10.3000	10.3000	10.1000	10.1000	-11.404%	3	700	-26.733%
2026-08-17	11.8000	11.8000	11.4000	11.4000	+9.615%	154	698	-35.088%
2026-08-14	10.5000	10.5600	10.4000	10.4000	+30.000%	22	728	-28.846%
2026-08-13	9.3000	9.3000	8.0000	8.0000	-21.569%	34	718	-7.500%
2026-08-12	10.4600	10.8500	10.2000	10.2000	+10.870%	4	684	-27.451%
2026-08-11	8.4000	9.5400	8.4000	9.2000	-4.167%	31	681	-19.565%
2026-08-10	8.5000	9.6000	7.5000	9.6000	+84.615%	656	662	-22.917%
2026-08-06	4.9000	5.2000	4.9000	5.2000	+127.074%	240	637	+42.308%
2026-08-04	2.5500	2.5500	1.6500	2.2900	+1.778%	31	427	+223.144%
2026-07-23	2.2500	2.2500	2.2500	2.2500	+2.740%	1	396	+228.889%
2026-07-21	1.8500	2.1900	1.8200	2.1900	+46.000%	25	395	+237.900%
2026-07-20	1.5000	1.5000	1.5000	1.5000	-4.459%	1	380	+393.333%
2026-07-17	1.5800	1.5800	1.5700	1.5700	-13.260%	22	379	+371.338%
2026-07-16	1.8100	1.8100	1.8100	1.8100	-27.309%	10	361	+308.840%
2026-07-13	2.4900	2.4900	2.4900	2.4900	-11.071%	70	371	+197.189%
2026-07-10	2.8000	2.8000	2.8000	2.8000	+5.660%	1	301	+164.286%
2026-07-08	2.6000	2.8600	2.5800	2.6500	-28.378%	263	301	+179.245%
2026-07-07	3.7000	3.7000	3.7000	3.7000	-13.953%	1	62	+100.000%
2026-07-01	4.3000	4.3000	4.3000	4.3000	-17.308%	1	62	+72.093%
2026-06-26	5.4000	5.4000	5.2000	5.2000	+6.122%	2	61	+42.308%
2026-06-25	4.8000	4.9000	4.8000	4.9000	-22.222%	2	61	+51.020%
2026-06-23	6.0000	6.3000	6.0000	6.3000	+14.545%	4	62	+17.460%
2026-06-22	5.5000	5.5000	5.5000	5.5000	-45.000%	1	62	+34.545%
2026-06-16	10.0000	10.0000	10.0000	10.0000	+56.250%	1	61	-26.000%
2026-06-11	6.4000	6.4000	6.4000	6.4000	+25.000%	2	60	+15.625%
2026-06-10	5.2000	5.2000	5.1200	5.1200	-33.850%	4	58	+44.531%
2026-06-09	7.7400	7.7400	7.7400	7.7400	-3.250%	1	57	-4.393%
2026-06-05	8.5000	8.5000	8.0000	8.0000	-28.444%	2	58	-7.500%
2026-06-02	11.9000	11.9000	11.1800	11.1800	+7.603%	6	58	-33.810%
2026-06-01	11.3500	11.4500	10.3900	10.3900	-13.847%	7	58	-28.778%
2026-05-21	12.0600	12.0600	12.0600	12.0600	-0.985%	1	55	-38.640%
2026-05-18	14.0000	14.0000	12.1800	12.1800	-5.581%	3	55	-39.245%
2026-05-15	12.9000	12.9000	12.9000	12.9000	-28.333%	1	55	-42.636%
2026-05-13	18.0000	18.0000	18.0000	18.0000	+2.041%	2	54	-58.889%
2026-05-08	17.6400	17.6400	17.6400	17.6400	+23.963%	2	52	-58.050%
2026-05-04	14.2300	14.2300	14.2300	14.2300	-13.758%	1	52	-47.997%
2026-04-29	16.5000	16.5000	16.5000	16.5000	-11.147%	1	52	-55.152%
2026-04-28	18.1100	18.5900	18.1000	18.5700	-26.075%	50	51	-60.151%
2026-04-21	25.3000	25.5900	24.9900	25.1200	-28.229%	50	92	-70.541%
2026-04-17	35.6000	35.6000	35.0000	35.0000	+11.821%	2	52	-78.857%
2026-04-15	31.3000	31.3000	31.3000	31.3000	-5.036%	5	50	-76.358%
2026-04-13	32.9600	32.9600	32.9600	32.9600	+3.355%	1	50	-77.549%
2026-04-01	31.6000	31.8900	31.6000	31.8900	+36.282%	5	51	-76.795%
2026-03-30	23.0000	23.4000	23.0000	23.4000	+22.770%	3	52	-68.376%
2026-03-23	19.0600	19.0600	19.0600	19.0600	+6.480%	1	52	-61.175%
2026-03-19	17.1200	17.9000	17.1200	17.9000	-27.823%	9	51	-58.659%
2026-03-18	25.6000	25.6000	24.8000	24.8000	-20.513%	2	58	-70.161%
2026-03-17	30.9500	31.2000	30.9500	31.2000	-2.194%	4	56	-76.282%
2026-03-16	33.0000	33.0000	31.9000	31.9000	+0.949%	2	58	-76.803%
2026-03-13	33.6100	33.6100	31.6000	31.6000	-22.052%	9	57	-76.582%
2026-03-11	41.0000	41.0000	37.9200	40.5400	-7.864%	13	64	-81.746%
2026-03-10	44.9500	46.1200	44.0000	44.0000	+29.794%	9	52	-83.182%
2026-03-09	37.4000	38.4000	33.9000	33.9000	-15.923%	21	51	-78.171%
2026-03-06	39.5800	40.3200	35.3000	40.3200	+9.091%	32	72	-81.647%
2026-03-05	41.0000	41.0000	36.7000	36.9600	-23.320%	35	58	-79.978%
2026-03-03	48.2000	48.2000	48.2000	48.2000	-8.365%	1	31	-84.647%
2026-02-25	52.6000	52.6000	52.6000	52.6000	+5.326%	1	30	-85.932%
2026-02-23	49.9400	49.9400	49.9400	49.9400	+14.410%	4	30	-85.182%
2026-02-20	41.0300	43.6500	41.0300	43.6500	+5.308%	7	32	-83.047%
2026-02-19	41.4500	41.4500	41.4500	41.4500	+3.470%	1	28	-82.147%
2026-02-18	40.0600	40.0600	40.0600	40.0600	+21.763%	1	28	-81.528%
2026-02-17	32.9000	32.9000	32.9000	32.9000	-11.081%	1	29	-77.508%
2026-02-13	34.3000	37.0000	34.2000	37.0000	+5.714%	7	26	-80.000%
2026-02-12	38.0000	38.0000	35.0000	35.0000	-3.448%	11	26	-78.857%
2026-02-11	35.0000	36.2500	35.0000	36.2500	+3.571%	2	29	-79.586%
2026-02-10	35.0000	35.0000	35.0000	35.0000	+39.442%	5	29	-78.857%
2026-02-05	24.5500	25.1000	24.5500	25.1000	-13.448%	4	24	-70.518%
2026-02-04	29.0000	29.0000	29.0000	29.0000	+11.538%	1	20	-74.483%
2026-01-30	27.0000	27.0000	26.0000	26.0000	-25.714%	4	19	-71.538%
2026-01-29	35.0000	35.0000	35.0000	35.0000	-16.268%	1	18	-78.857%
2026-01-28	41.7500	41.8000	41.7500	41.8000	+17.913%	11	17	-82.297%
2026-01-27	35.4500	35.4500	35.4500	35.4500	-10.818%	5	25	-79.126%
2026-01-26	38.0000	41.1100	38.0000	39.7500	+16.228%	16	20	-81.384%
2026-01-23	34.2000	34.2000	34.2000	34.2000	+3.105%	1	16	-78.363%
2026-01-22	33.1700	33.1700	33.1700	33.1700	+10.017%	1	16	-77.691%
2026-01-21	30.1500	30.1500	30.1500	30.1500	-1.018%	2	15	-75.456%
2026-01-20	30.8400	30.8400	30.4600	30.4600	+22.035%	2	15	-75.706%
2026-01-16	24.9600	24.9600	24.9600	24.9600	-3.815%	2	13	-70.353%
2026-01-13	25.5500	25.9500	25.5500	25.9500	+27.081%	4	13	-71.484%
2026-01-09	20.4200	20.4200	20.4200	20.4200	+28.589%	1	9	-63.761%
2026-01-06	15.8800	15.8800	15.8800	15.8800	-2.096%	3	8	-53.401%
2025-12-23	16.7200	16.7200	16.2200	16.2200	+21.045%	2	5	-54.377%
2025-12-16	13.4000	13.4000	13.4000	13.4000	-14.103%	1	3	-44.776%
2025-12-01	15.6000	15.6000	15.6000	15.6000	+3.038%	1	2	-52.564%
2025-11-28	15.1400	15.1400	15.1400	15.1400	-2.824%	1	2	-51.123%
2025-11-12	15.5800	15.5800	15.5800	15.5800	+16.269%	1	1	-52.503%
2025-11-10	13.4000	13.4000	13.4000	13.4000	0.000%	1	1	-44.776%