Dark

AEM20270115C145
AEM Jan 15 2027 145.00 Call (AEM270115C00145000)
option OPRA

EOD

Aug 6, 2026

33.00+7.143%(+2.20)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	31.0000	34.6000	31.0000	33.0000	+7.143%	20	452	0.000%
2026-08-05	30.8000	30.8000	30.8000	30.8000	+59.173%	1	450	+7.143%
2026-08-03	19.3500	19.3500	19.3500	19.3500	+19.444%	1	450	+70.543%
2026-07-29	16.3000	16.3000	16.2000	16.2000	-10.000%	4	449	+103.704%
2026-07-28	17.2000	18.0000	17.2000	18.0000	-1.370%	7	447	+83.333%
2026-07-23	18.2500	18.2500	18.2500	18.2500	-10.319%	50	440	+80.822%
2026-07-22	20.1000	20.3500	20.1000	20.3500	+23.333%	2	440	+62.162%
2026-07-21	16.5000	16.5000	16.5000	16.5000	+10.738%	5	438	+100.000%
2026-07-20	14.8000	15.1000	14.8000	14.9000	-20.107%	15	433	+121.477%
2026-07-13	18.6500	18.6500	18.6500	18.6500	-10.766%	1	428	+76.944%
2026-07-10	20.9000	20.9000	20.9000	20.9000	-22.015%	5	428	+57.895%
2026-07-06	26.8000	26.8000	26.8000	26.8000	+8.283%	1	428	+23.134%
2026-07-02	24.7500	24.7500	24.7500	24.7500	-1.158%	1	427	+33.333%
2026-06-30	23.4500	25.0400	23.4500	25.0400	-1.106%	4	427	+31.789%
2026-06-29	25.3200	25.3200	25.3200	25.3200	-12.629%	1	427	+30.332%
2026-06-26	28.9800	28.9800	28.9800	28.9800	+3.685%	2	427	+13.872%
2026-06-25	27.9500	27.9500	27.9500	27.9500	+10.913%	2	427	+18.068%
2026-06-24	26.1500	26.1700	25.2000	25.2000	-18.710%	9	425	+30.952%
2026-06-23	31.0000	31.0000	31.0000	31.0000	-8.957%	2	424	+6.452%
2026-06-22	34.0500	34.0500	34.0500	34.0500	-19.408%	4	424	-3.084%
2026-06-15	42.2500	42.2500	42.2500	42.2500	+24.265%	2	424	-21.893%
2026-06-12	33.6000	34.3000	33.6000	34.0000	+1.190%	7	424	-2.941%
2026-06-08	33.6000	33.6000	33.6000	33.6000	-2.326%	2	424	-1.786%
2026-06-05	34.4000	34.4000	34.4000	34.4000	-23.385%	1	424	-4.070%
2026-06-01	44.9000	44.9000	44.9000	44.9000	-42.325%	1	424	-26.503%
2026-04-20	77.0500	77.8500	76.5200	77.8500	-2.809%	5	423	-57.611%
2026-04-13	80.1000	80.1000	80.1000	80.1000	-0.509%	1	421	-58.801%
2026-04-09	80.5100	80.5100	80.5100	80.5100	+7.347%	1	421	-59.011%
2026-04-06	75.0000	75.0000	75.0000	75.0000	+0.739%	1	422	-56.000%
2026-03-16	74.4500	74.4500	74.4500	74.4500	-25.758%	1	423	-55.675%
2026-02-26	100.2800	100.2800	100.2800	100.2800	+1.293%	1	424	-67.092%
2026-02-24	99.0000	99.0000	99.0000	99.0000	-3.490%	1	424	-66.667%
2026-02-23	102.5800	102.5800	102.5800	102.5800	+10.183%	1	424	-67.830%
2026-02-20	90.0000	93.1000	90.0000	93.1000	+7.011%	4	425	-64.554%
2026-02-19	87.0000	87.0000	87.0000	87.0000	+3.943%	1	425	-62.069%
2026-02-12	83.7000	83.7000	83.7000	83.7000	+2.574%	1	425	-60.573%
2026-02-11	81.6000	81.6000	81.6000	81.6000	+5.290%	1	425	-59.559%
2026-02-10	76.5000	77.5000	76.5000	77.5000	+9.155%	5	425	-57.419%
2026-02-09	70.0000	71.0000	70.0000	71.0000	+7.576%	2	425	-53.521%
2026-02-06	63.6000	66.0000	63.6000	66.0000	+7.667%	5	425	-50.000%
2026-02-05	63.6000	66.2000	61.3000	61.3000	-7.121%	14	425	-46.166%
2026-02-04	66.0000	68.2000	66.0000	66.0000	-23.611%	117	425	-50.000%
2026-01-26	86.4000	86.4000	86.4000	86.4000	+8.000%	10	458	-61.806%
2026-01-22	80.0000	80.0000	80.0000	80.0000	+24.766%	1	458	-58.750%
2026-01-16	64.1200	64.1200	64.1200	64.1200	-5.734%	1	459	-48.534%
2026-01-15	62.8300	68.0300	62.8300	68.0200	+3.061%	8	459	-51.485%
2026-01-14	66.0000	66.0000	66.0000	66.0000	+12.821%	1	459	-50.000%
2026-01-09	58.6000	58.6000	58.5000	58.5000	+32.955%	12	459	-43.590%
2026-01-05	44.0000	44.0000	44.0000	44.0000	+8.642%	1	471	-25.000%
2026-01-02	40.5000	40.5000	40.5000	40.5000	-8.205%	10	471	-18.519%
2025-12-31	43.8800	44.2100	43.8800	44.1200	-13.659%	26	484	-25.204%
2025-12-26	52.1000	52.5000	51.1000	51.1000	+1.188%	6	484	-35.421%
2025-12-23	50.5000	50.5000	50.5000	50.5000	-1.174%	1	486	-34.653%
2025-12-22	51.1000	51.1000	51.1000	51.1000	+18.837%	1	487	-35.421%
2025-12-18	43.0000	43.0000	43.0000	43.0000	+3.118%	1	487	-23.256%
2025-12-11	41.7000	41.7000	41.7000	41.7000	-6.081%	1	487	-20.863%
2025-12-05	44.6800	44.6800	44.4000	44.4000	-5.932%	2	487	-25.676%
2025-11-28	47.2000	47.2000	47.2000	47.2000	+2.054%	2	489	-30.085%
2025-11-26	46.2500	46.2500	46.2500	46.2500	+15.625%	1	488	-28.649%
2025-11-24	40.0000	40.0000	40.0000	40.0000	-7.279%	5	488	-17.500%
2025-11-20	43.1400	43.1400	43.1400	43.1400	+2.714%	1	488	-23.505%
2025-11-19	42.0000	42.0000	42.0000	42.0000	+25.373%	10	488	-21.429%
2025-11-04	33.5000	33.5000	33.5000	33.5000	-5.367%	3	488	-1.493%
2025-11-03	35.4000	35.4000	35.4000	35.4000	-6.842%	1	488	-6.780%
2025-10-31	38.0000	38.0000	38.0000	38.0000	+10.177%	1	488	-13.158%
2025-10-30	33.6000	34.4900	33.6000	34.4900	-4.986%	2	488	-4.320%
2025-10-27	36.3000	36.3000	36.3000	36.3000	-6.202%	1	488	-9.091%
2025-10-22	38.7000	38.7000	38.7000	38.7000	+1.842%	1	488	-14.729%
2025-10-21	41.1800	41.1800	38.0000	38.0000	-25.781%	4	488	-13.158%
2025-10-20	51.2000	51.2000	51.2000	51.2000	+8.222%	1	491	-35.547%
2025-10-17	47.3100	47.3100	47.3100	47.3100	-17.131%	2	491	-30.247%
2025-10-16	57.0900	57.0900	57.0900	57.0900	+25.749%	1	491	-42.197%
2025-10-15	45.4000	45.4000	45.4000	45.4000	+2.252%	1	490	-27.313%
2025-10-14	44.0000	44.4000	44.0000	44.4000	+17.772%	3	490	-25.676%
2025-10-10	38.1000	38.1000	36.8000	37.7000	-4.798%	5	492	-12.467%
2025-10-09	39.6000	39.6000	39.6000	39.6000	-6.824%	1	493	-16.667%
2025-10-08	42.5000	42.5000	42.5000	42.5000	+2.410%	1	492	-22.353%
2025-10-07	41.5000	41.5000	41.5000	41.5000	-4.969%	1	494	-20.482%
2025-10-06	44.5000	44.5000	43.4000	43.6700	-1.644%	125	494	-24.433%
2025-10-02	44.4000	44.4000	44.4000	44.4000	+7.246%	1	562	-25.676%
2025-09-30	40.1000	41.4000	40.1000	41.4000	+0.976%	3	562	-20.290%
2025-09-29	41.0000	41.0000	41.0000	41.0000	+13.889%	1	561	-19.512%
2025-09-25	36.0000	36.0000	36.0000	36.0000	-7.216%	2	561	-8.333%
2025-09-23	38.8000	38.8000	38.8000	38.8000	+4.582%	1	561	-14.948%
2025-09-22	37.9000	38.0000	37.1000	37.1000	+19.677%	12	561	-11.051%
2025-09-17	31.9500	31.9500	31.0000	31.0000	-2.208%	18	557	+6.452%
2025-09-15	31.5500	31.7000	30.9000	31.7000	+3.358%	14	557	+4.101%
2025-09-12	30.7200	31.4500	30.4000	30.6700	-4.455%	85	547	+7.597%
2025-09-10	32.7000	33.2000	32.1000	32.1000	+2.885%	13	548	+2.804%
2025-09-09	31.2000	31.2000	31.2000	31.2000	-2.894%	2	552	+5.769%
2025-09-08	32.1300	32.1300	32.1300	32.1300	+3.846%	1	552	+2.708%
2025-09-05	30.0000	30.9400	30.0000	30.9400	+7.543%	4	553	+6.658%
2025-09-03	28.7700	28.7700	28.7700	28.7700	+5.077%	1	552	+14.703%
2025-09-02	26.3000	27.3800	25.1000	27.3800	+7.373%	7	552	+20.526%
2025-08-29	25.0000	25.5000	24.7000	25.5000	+14.350%	130	424	+29.412%
2025-08-27	22.1000	22.3000	22.1000	22.3000	-0.668%	34	425	+47.982%
2025-08-26	22.4700	22.4700	22.4500	22.4500	+7.160%	5	409	+46.993%
2025-08-25	21.5600	21.5600	20.9500	20.9500	-3.456%	2	409	+57.518%
2025-08-22	21.7000	21.7000	21.7000	21.7000	+14.815%	13	410	+52.074%
2025-08-20	18.1000	18.9000	18.1000	18.9000	-10.000%	4	397	+74.603%
2025-08-13	21.0000	21.0000	21.0000	21.0000	+1.449%	1	397	+57.143%
2025-08-12	20.7000	20.7000	20.7000	20.7000	-3.944%	1	397	+59.420%
2025-08-08	21.2000	21.5500	21.2000	21.5500	+0.701%	122	398	+53.132%
2025-08-07	21.4000	21.4000	21.4000	21.4000	+0.943%	1	326	+54.206%
2025-08-06	20.8000	21.2000	20.8000	21.2000	+4.950%	2	327	+55.660%
2025-08-05	20.2000	20.2000	20.2000	20.2000	+5.593%	1	329	+63.366%
2025-08-04	17.7000	19.1300	17.7000	19.1300	+13.869%	8	330	+72.504%
2025-07-30	16.8000	16.8000	16.8000	16.8000	+4.348%	1	334	+96.429%
2025-07-29	16.1000	16.1000	16.1000	16.1000	+5.505%	1	335	+104.969%
2025-07-28	15.2600	15.2600	15.2600	15.2600	-9.490%	3	336	+116.252%
2025-07-24	17.0000	17.0000	16.8600	16.8600	-7.363%	2	336	+95.730%
2025-07-23	18.2000	18.2000	18.2000	18.2000	+1.111%	1	335	+81.319%
2025-07-22	17.0000	18.0000	17.0000	18.0000	+20.000%	2	336	+83.333%
2025-07-21	14.7000	15.0000	14.7000	15.0000	+16.279%	4	338	+120.000%
2025-07-17	12.6800	12.9000	12.6800	12.9000	-8.511%	5	340	+155.814%
2025-07-14	14.1000	14.1000	13.9000	14.1000	+8.880%	15	340	+134.043%
2025-07-09	12.6000	12.9500	12.6000	12.9500	-11.301%	11	345	+154.826%
2025-07-07	14.6000	14.6000	14.6000	14.6000	+7.353%	1	345	+126.027%
2025-07-02	13.0000	13.6000	13.0000	13.6000	+0.741%	5	346	+142.647%
2025-07-01	13.4000	14.5000	13.4000	13.5000	+4.651%	6	358	+144.444%
2025-06-30	12.9000	12.9000	12.9000	12.9000	-4.444%	3	353	+155.814%
2025-06-27	13.5000	13.5000	13.5000	13.5000	-14.013%	1	352	+144.444%
2025-06-26	15.7000	15.7000	15.7000	15.7000	+9.790%	1	352	+110.191%
2025-06-24	14.3000	14.3000	14.3000	14.3000	-13.855%	2	352	+130.769%
2025-06-18	16.6000	16.6000	16.6000	16.6000	+9.934%	1	353	+98.795%
2025-06-13	15.1000	15.1000	15.1000	15.1000	-7.927%	2	353	+118.543%
2025-06-12	16.4000	16.4000	16.4000	16.4000	+20.588%	1	354	+101.220%
2025-06-11	13.6000	13.6000	13.6000	13.6000	-21.387%	1	355	+142.647%
2025-06-05	17.3000	17.3000	17.3000	17.3000	+1.110%	2	356	+90.751%
2025-06-04	17.0000	17.1100	17.0000	17.1100	+6.938%	20	356	+92.870%
2025-06-03	15.9000	16.0000	15.9000	16.0000	-6.977%	3	356	+106.250%
2025-06-02	15.3000	17.2000	15.3000	17.2000	+22.594%	4	357	+91.860%
2025-05-28	13.1000	14.0300	13.1000	14.0300	-1.197%	4	361	+135.210%
2025-05-27	14.2000	14.2000	14.2000	14.2000	+5.185%	2	365	+132.394%
2025-05-23	13.5000	13.5000	13.5000	13.5000	+2.273%	2	364	+144.444%
2025-05-22	13.2000	13.2000	13.2000	13.2000	+5.600%	1	364	+150.000%
2025-05-21	12.4000	12.5000	12.1000	12.5000	+7.759%	10	363	+164.000%
2025-05-20	10.2000	11.6000	10.2000	11.6000	+13.725%	22	355	+184.483%
2025-05-19	11.2000	11.2000	9.8700	10.2000	-0.971%	262	333	+223.529%
2025-05-12	10.3000	10.3000	10.3000	10.3000	-33.974%	20	105	+220.388%
2025-04-14	15.4000	15.6000	15.4000	15.6000	+70.678%	22	107	+111.538%
2025-03-20	9.1500	9.1500	9.1300	9.1400	+14.250%	85	85	+261.050%
2025-02-10	8.0000	8.0000	8.0000	8.0000	0.000%	1	1	+312.500%