Dark

AEM20270115C100
AEM Jan 15 2027 100.00 Call (AEM270115C00100000)
option OPRA

EOD

Aug 5, 2026

66.30+35.472%(+17.36)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	61.4000	66.3000	61.4000	66.3000	+35.472%	17	521	0.000%
2026-07-27	47.4800	48.9400	47.4800	48.9400	+0.493%	3	519	+35.472%
2026-07-22	48.7000	48.7000	48.7000	48.7000	+12.731%	1	516	+36.140%
2026-07-21	43.2000	43.2000	43.2000	43.2000	+6.535%	2	516	+53.472%
2026-07-17	40.0000	40.5500	40.0000	40.5500	-12.608%	4	516	+63.502%
2026-07-13	49.1500	49.1500	46.4000	46.4000	-14.074%	3	514	+42.888%
2026-07-07	55.1700	55.1700	54.0000	54.0000	-5.263%	12	514	+22.778%
2026-07-06	56.6000	57.0000	56.6000	57.0000	+0.707%	3	502	+16.316%
2026-07-02	56.6000	56.6000	56.6000	56.6000	-8.414%	8	492	+17.138%
2026-07-01	61.8000	61.8000	61.8000	61.8000	+12.364%	5	492	+7.282%
2026-06-30	55.0000	55.0000	55.0000	55.0000	-3.509%	10	487	+20.545%
2026-06-29	57.0000	57.0000	57.0000	57.0000	-8.639%	2	477	+16.316%
2026-06-26	62.3900	62.3900	62.3900	62.3900	-18.763%	6	475	+6.267%
2026-06-15	76.8000	76.8000	76.8000	76.8000	+28.000%	40	475	-13.672%
2026-06-09	60.0000	60.0000	60.0000	60.0000	-13.194%	1	435	+10.500%
2026-06-05	68.0000	69.1200	68.0000	69.1200	-14.030%	21	434	-4.080%
2026-06-04	80.4000	80.4000	80.4000	80.4000	+1.259%	2	413	-17.537%
2026-06-03	79.4000	79.4000	79.4000	79.4000	-1.721%	1	415	-16.499%
2026-06-02	80.7900	80.7900	80.7900	80.7900	+0.988%	1	414	-17.935%
2026-06-01	80.0000	80.0000	80.0000	80.0000	-1.599%	25	414	-17.125%
2026-05-29	81.3000	81.3000	81.3000	81.3000	+4.365%	5	389	-18.450%
2026-05-22	77.8600	77.9000	77.8400	77.9000	+0.881%	11	390	-14.891%
2026-05-19	77.2200	77.2200	77.2200	77.2200	-8.148%	3	390	-14.141%
2026-05-15	84.0700	84.1400	84.0700	84.0700	-0.249%	4	390	-21.137%
2026-05-04	84.2800	84.2800	84.2800	84.2800	-4.227%	3	390	-21.334%
2026-04-29	88.0000	88.0000	88.0000	88.0000	-6.083%	10	393	-24.659%
2026-04-28	93.7000	93.7000	93.7000	93.7000	-8.496%	1	383	-29.242%
2026-04-24	102.5000	102.5000	102.4000	102.4000	-4.744%	20	383	-35.254%
2026-04-22	107.5000	107.5000	107.5000	107.5000	-8.355%	3	363	-38.326%
2026-04-20	117.3000	117.3000	117.3000	117.3000	-2.921%	1	360	-43.478%
2026-04-15	120.8300	120.8300	120.8300	120.8300	+1.198%	1	360	-45.130%
2026-04-13	119.4000	119.4000	119.4000	119.4000	+27.701%	1	360	-44.472%
2026-03-26	93.5000	93.5000	93.5000	93.5000	+5.400%	1	360	-29.091%
2026-03-24	88.5800	88.7100	88.5800	88.7100	+9.316%	2	361	-25.262%
2026-03-20	85.0000	85.1000	81.1500	81.1500	-19.254%	16	362	-18.299%
2026-03-18	100.5000	100.5000	100.5000	100.5000	-11.297%	25	362	-34.030%
2026-03-17	112.9000	113.3000	112.9000	113.3000	+0.265%	6	348	-41.483%
2026-03-13	116.8900	116.8900	112.8000	113.0000	-5.833%	24	354	-41.327%
2026-03-06	121.4000	121.4000	120.0000	120.0000	-2.952%	2	356	-44.750%
2026-03-05	124.0000	124.0000	123.5900	123.6500	-15.999%	200	354	-46.381%
2026-02-25	146.9200	147.2000	146.9200	147.2000	+4.397%	141	349	-54.959%
2026-02-23	141.0000	141.0000	141.0000	141.0000	+13.171%	3	349	-52.979%
2026-02-19	124.5900	124.5900	124.5900	124.5900	+6.034%	3	352	-46.785%
2026-02-13	117.5000	117.5000	117.5000	117.5000	+20.143%	2	353	-43.574%
2026-02-03	98.5500	98.5500	97.0500	97.8000	-16.267%	3	353	-32.209%
2026-01-29	128.0000	128.0000	116.8000	116.8000	-7.080%	2	354	-43.236%
2026-01-28	127.1600	127.1600	125.4000	125.7000	+7.253%	3	352	-47.255%
2026-01-27	117.1800	117.2800	115.5600	117.2000	-5.856%	10	355	-43.430%
2026-01-26	123.5000	124.4900	123.5000	124.4900	+4.922%	2	355	-46.743%
2026-01-23	118.4900	118.6500	118.4900	118.6500	+1.567%	2	357	-44.121%
2026-01-22	116.8200	116.8200	116.8200	116.8200	+5.367%	1	355	-43.246%
2026-01-21	113.0000	113.0000	110.8700	110.8700	-1.885%	2	355	-40.200%
2026-01-20	113.0000	113.0000	113.0000	113.0000	+11.881%	1	354	-41.327%
2026-01-16	101.0000	101.0000	101.0000	101.0000	0.000%	1	354	-34.356%
2026-01-14	101.0000	101.0000	101.0000	101.0000	-0.990%	2	354	-34.356%
2026-01-13	102.0100	102.0100	102.0100	102.0100	+6.929%	5	354	-35.006%
2026-01-09	95.4000	95.4000	95.4000	95.4000	+11.449%	1	354	-30.503%
2026-01-07	85.6000	85.6000	85.6000	85.6000	+2.515%	105	354	-22.547%
2026-01-06	81.0800	83.5000	81.0800	83.5000	+3.086%	25	263	-20.599%
2026-01-05	80.7000	81.0000	80.7000	81.0000	-3.272%	75	258	-18.148%
2025-12-23	83.5800	83.7400	83.5800	83.7400	-1.482%	2	183	-20.826%
2025-12-22	85.0000	85.0000	85.0000	85.0000	+13.258%	3	181	-22.000%
2025-12-16	75.0500	75.0500	75.0500	75.0500	+9.307%	1	181	-11.659%
2025-12-10	68.6600	68.6600	68.6600	68.6600	-5.297%	2	182	-3.437%
2025-12-09	71.7500	72.5000	71.7500	72.5000	-3.603%	6	183	-8.552%
2025-12-05	75.2100	75.2100	75.2100	75.2100	-0.410%	1	189	-11.847%
2025-12-03	75.5200	75.5200	75.5200	75.5200	-1.922%	1	188	-12.209%
2025-11-26	73.5000	77.0000	73.5000	77.0000	+6.796%	3	187	-13.896%
2025-11-25	72.1000	72.1000	72.1000	72.1000	-1.516%	1	187	-8.044%
2025-11-18	73.2100	73.2100	73.2100	73.2100	-1.995%	1	186	-9.439%
2025-11-14	72.7000	74.7000	72.7000	74.7000	-4.046%	6	185	-11.245%
2025-11-12	77.8500	77.8500	77.8500	77.8500	+6.644%	5	188	-14.836%
2025-11-10	73.0000	73.0000	73.0000	73.0000	+6.336%	5	183	-9.178%
2025-10-30	68.6500	68.6500	68.6500	68.6500	+7.015%	1	188	-3.423%
2025-10-29	64.1500	64.1500	64.1500	64.1500	+1.024%	1	188	+3.352%
2025-10-28	62.1000	63.5000	62.1000	63.5000	+0.794%	3	187	+4.409%
2025-10-27	62.4300	63.0000	62.3000	63.0000	-7.598%	6	182	+5.238%
2025-10-24	68.4700	68.5400	68.1800	68.1800	-2.877%	5	182	-2.757%
2025-10-22	69.8000	70.2000	69.8000	70.2000	-1.749%	4	180	-5.556%
2025-10-21	69.6000	71.4500	69.6000	71.4500	-21.913%	9	180	-7.208%
2025-10-16	90.2500	91.5000	90.2500	91.5000	+10.055%	6	171	-27.541%
2025-10-15	83.8500	83.8500	83.1400	83.1400	+6.590%	3	171	-20.255%
2025-10-13	78.0000	78.0000	78.0000	78.0000	+4.028%	1	173	-15.000%
2025-10-08	73.3400	74.9800	73.3400	74.9800	+2.083%	3	173	-11.576%
2025-09-30	73.4500	73.4500	73.4500	73.4500	+4.929%	1	174	-9.735%
2025-09-26	70.0000	70.0000	70.0000	70.0000	+7.198%	6	174	-5.286%
2025-09-24	65.3000	65.3000	65.3000	65.3000	-5.266%	1	180	+1.531%
2025-09-23	69.0100	69.0100	68.9300	68.9300	+13.746%	2	180	-3.815%
2025-09-15	60.5000	60.6000	60.5000	60.6000	+2.192%	3	181	+9.406%
2025-09-12	59.3200	59.3200	58.9000	59.3000	-2.787%	10	181	+11.804%
2025-09-10	62.2800	62.2800	61.0000	61.0000	+5.172%	6	172	+8.689%
2025-09-05	58.0000	58.0000	58.0000	58.0000	+13.927%	1	175	+14.310%
2025-08-29	50.9100	50.9100	50.9100	50.9100	+6.640%	1	176	+30.230%
2025-08-27	47.7700	47.7700	47.7400	47.7400	+5.201%	2	176	+38.877%
2025-08-25	45.3800	45.3800	45.3800	45.3800	+10.737%	1	177	+46.100%
2025-08-19	41.4000	41.4000	40.6000	40.9800	-3.916%	15	178	+61.786%
2025-08-18	42.6500	42.6500	42.6500	42.6500	-5.053%	1	174	+55.451%
2025-08-11	44.9200	44.9200	44.9200	44.9200	-2.348%	1	173	+47.596%
2025-08-08	46.0000	46.0000	46.0000	46.0000	+2.450%	1	172	+44.130%
2025-08-06	44.9000	44.9000	44.9000	44.9000	+27.376%	1	171	+47.661%
2025-07-28	35.2500	35.2500	35.2500	35.2500	+11.905%	4	170	+88.085%
2025-06-27	31.5000	31.5000	31.5000	31.5000	+3.279%	1	166	+110.476%
2025-06-24	32.5000	32.5000	30.5000	30.5000	-15.978%	7	166	+117.377%
2025-06-13	36.3000	36.3000	36.3000	36.3000	+10.000%	12	166	+82.645%
2025-06-11	33.0000	33.0000	33.0000	33.0000	+0.917%	1	171	+100.909%
2025-06-06	32.7000	32.7000	32.7000	32.7000	-13.032%	2	172	+102.752%
2025-06-05	37.6000	37.6000	37.6000	37.6000	+1.897%	1	171	+76.330%
2025-06-04	36.9000	36.9000	36.9000	36.9000	-2.639%	1	172	+79.675%
2025-06-02	37.9000	37.9000	37.9000	37.9000	+16.615%	1	172	+74.934%
2025-05-30	32.5000	32.5000	32.5000	32.5000	+1.152%	6	172	+104.000%
2025-05-27	32.0000	32.1300	32.0000	32.1300	+40.306%	5	169	+106.349%
2025-05-16	22.9000	22.9000	22.9000	22.9000	-5.058%	2	165	+189.520%
2025-05-12	24.1200	24.1200	24.1200	24.1200	-16.626%	2	164	+174.876%
2025-05-01	28.9300	28.9300	28.9300	28.9300	-10.572%	2	164	+129.174%
2025-04-25	32.3500	32.3500	32.3500	32.3500	-5.987%	2	166	+104.946%
2025-04-24	34.4100	34.4100	34.4100	34.4100	+7.936%	1	165	+92.677%
2025-04-23	30.9000	31.8800	30.9000	31.8800	-15.213%	3	164	+107.967%
2025-04-21	37.6000	37.6000	37.6000	37.6000	+3.867%	1	164	+76.330%
2025-04-17	36.5800	36.5800	35.4000	36.2000	-3.723%	28	144	+83.149%
2025-04-16	38.7000	39.0000	36.0000	37.6000	+30.556%	8	144	+76.330%
2025-04-10	28.8000	28.8000	28.8000	28.8000	+21.776%	2	147	+130.208%
2025-04-09	23.6500	23.6500	23.6500	23.6500	+9.491%	1	147	+180.338%
2025-04-08	22.7600	22.7600	21.6000	21.6000	-1.996%	9	148	+206.944%
2025-04-07	19.3100	22.0400	19.3100	22.0400	+5.103%	6	149	+200.817%
2025-04-04	23.8100	23.8100	20.9700	20.9700	-2.420%	14	146	+216.166%
2025-04-03	21.4900	21.4900	21.4900	21.4900	-15.394%	1	151	+208.516%
2025-04-01	25.4000	25.4000	25.4000	25.4000	+2.834%	1	151	+161.024%
2025-03-31	24.7000	24.7000	24.7000	24.7000	+1.064%	2	151	+168.421%
2025-03-28	24.4400	24.4400	24.4400	24.4400	+3.079%	4	151	+171.277%
2025-03-27	23.7100	23.7100	23.7100	23.7100	+2.286%	1	151	+179.629%
2025-03-26	23.2400	23.2400	23.1800	23.1800	-4.805%	215	151	+186.022%
2025-03-25	24.0000	24.3500	24.0000	24.3500	+7.982%	7	362	+172.279%
2025-03-24	22.7400	22.7400	22.5500	22.5500	+0.222%	4	362	+194.013%
2025-03-21	22.8000	22.8000	22.5000	22.5000	-5.700%	14	363	+194.667%
2025-03-19	24.0000	24.0000	23.8600	23.8600	-1.811%	2	358	+177.871%
2025-03-18	24.3900	24.7600	24.3000	24.3000	+2.273%	5	358	+172.840%
2025-03-17	23.6900	23.7600	23.6900	23.7600	+2.679%	7	362	+179.040%
2025-03-14	23.1400	23.1400	23.1400	23.1400	+4.706%	4	365	+186.517%
2025-03-13	22.1000	22.1000	22.1000	22.1000	+5.944%	3	361	+200.000%
2025-03-12	21.0000	21.2700	20.8600	20.8600	+2.607%	5	361	+217.833%
2025-03-07	20.3300	20.3300	20.3300	20.3300	+6.496%	6	360	+226.119%
2025-03-06	19.0900	19.0900	19.0900	19.0900	+5.879%	3	357	+247.302%
2025-03-05	18.0300	18.0300	18.0300	18.0300	+2.037%	2	357	+267.720%
2025-03-04	17.3000	17.6700	17.1000	17.6700	-7.680%	14	357	+275.212%
2025-03-03	18.9900	19.1400	18.9900	19.1400	+18.514%	5	344	+246.395%
2025-02-28	16.1500	16.1500	16.1500	16.1500	-15.929%	2	341	+310.526%
2025-02-26	19.2100	19.2100	19.2100	19.2100	+14.755%	1	340	+245.133%
2025-02-25	16.8000	16.8000	16.7400	16.7400	-7.870%	4	338	+296.057%
2025-02-19	18.7000	18.7000	18.1700	18.1700	+0.387%	11	338	+264.887%
2025-02-18	18.1000	18.1000	18.1000	18.1000	-1.093%	1	328	+266.298%
2025-02-14	18.3000	18.3000	18.3000	18.3000	-12.649%	2	327	+262.295%
2025-02-13	20.9500	20.9500	20.9500	20.9500	+0.915%	1	327	+216.468%
2025-02-12	19.6000	20.7600	19.6000	20.7600	+2.266%	19	327	+219.364%
2025-02-10	20.8000	20.8000	20.3000	20.3000	+4.103%	37	321	+226.601%
2025-02-07	19.5000	19.5000	19.5000	19.5000	+0.257%	20	309	+240.000%
2025-02-05	19.3000	19.4600	19.3000	19.4500	+14.009%	25	306	+240.874%
2025-02-04	17.4000	17.4000	17.0600	17.0600	-2.179%	30	331	+288.628%
2025-02-03	17.6400	18.0000	17.1200	17.4400	+6.667%	164	301	+280.161%
2025-01-31	17.3000	17.3000	16.3500	16.3500	+1.616%	146	141	+305.505%
2025-01-30	16.0600	16.0900	16.0600	16.0900	+26.993%	10	74	+312.057%
2025-01-27	12.6700	12.6700	12.6700	12.6700	-10.206%	5	74	+423.283%
2025-01-24	14.0800	14.1100	14.0800	14.1100	+1.804%	14	71	+369.880%
2025-01-22	13.8600	13.8600	13.8600	13.8600	+27.039%	3	69	+378.355%
2025-01-15	10.9100	10.9100	10.9100	10.9100	+4.702%	2	69	+507.699%
2025-01-13	10.4200	10.4200	10.4200	10.4200	-8.996%	1	67	+536.276%
2025-01-10	11.7000	11.7000	11.4500	11.4500	+5.046%	34	67	+479.039%
2025-01-08	10.9000	10.9000	10.9000	10.9000	+3.416%	10	45	+508.257%
2025-01-07	10.4000	10.5400	10.4000	10.5400	-20.152%	16	45	+529.032%
2024-12-09	13.2000	13.2000	13.2000	13.2000	+15.891%	3	47	+402.273%
2024-12-02	11.3500	11.3900	11.3500	11.3900	+30.171%	3	44	+482.090%
2024-11-15	8.7500	8.7500	8.7500	8.7500	-1.685%	2	41	+657.714%
2024-11-14	8.9000	8.9000	8.9000	8.9000	+5.325%	3	40	+644.944%
2024-11-13	8.7000	8.7000	8.4500	8.4500	-10.106%	10	37	+684.615%
2024-11-11	9.4000	9.4000	9.4000	9.4000	-21.667%	1	30	+605.319%
2024-11-07	12.0000	12.0000	12.0000	12.0000	-7.692%	1	30	+452.500%
2024-11-04	13.0000	13.0000	13.0000	13.0000	-0.763%	1	30	+410.000%
2024-10-18	13.5700	13.5700	13.1000	13.1000	+27.805%	4	30	+406.107%
2024-10-14	10.2500	10.2500	10.2500	10.2500	-1.442%	5	29	+546.829%
2024-10-11	10.4000	10.4000	10.4000	10.4000	+8.673%	2	24	+537.500%
2024-10-07	9.5700	9.5700	9.5700	9.5700	-5.154%	2	24	+592.790%
2024-10-04	10.0900	10.0900	10.0900	10.0900	-3.905%	4	22	+557.086%
2024-10-03	10.3100	10.5000	10.3100	10.5000	0.000%	6	20	+531.429%
2024-09-30	10.5000	10.5000	10.5000	10.5000	-10.333%	2	15	+531.429%
2024-09-27	11.7000	11.7100	11.7000	11.7100	-2.417%	12	13	+466.183%
2024-09-26	12.0000	12.0000	12.0000	12.0000	-4.610%	1	8	+452.500%
2024-09-25	12.5800	12.5800	12.5800	12.5800	+2.694%	1	7	+427.027%
2024-09-24	12.0000	12.2500	12.0000	12.2500	+12.385%	6	6	+441.224%
2024-09-19	10.9000	10.9000	10.9000	10.9000	-6.357%	1	1	+508.257%
2024-09-17	11.6400	11.6400	11.6400	11.6400	0.000%	1	1	+469.588%