Dark

AEM20270115C150
AEM Jan 15 2027 150.00 Call (AEM270115C00150000)
option OPRA

EOD

Aug 6, 2026

30.00+7.488%(+2.09)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	29.8300	30.8900	29.5000	30.0000	+7.488%	17	674	0.000%
2026-08-05	24.6000	28.6400	24.6000	27.9100	+42.180%	86	675	+7.488%
2026-08-04	20.1400	20.4000	19.3000	19.6300	+17.686%	38	743	+52.827%
2026-08-03	16.8000	16.8000	16.6800	16.6800	+6.445%	5	755	+79.856%
2026-07-31	15.6700	15.6700	15.6700	15.6700	-19.641%	2	750	+91.449%
2026-07-30	18.4300	19.5000	18.4300	19.5000	+21.875%	14	748	+53.846%
2026-07-29	14.2000	16.0000	14.1000	16.0000	+3.896%	43	742	+87.500%
2026-07-28	15.7000	16.6900	15.4000	15.4000	-9.412%	49	744	+94.805%
2026-07-27	17.7000	17.7000	16.7400	17.0000	+0.592%	44	752	+76.471%
2026-07-24	17.5000	17.5000	16.9000	16.9000	+4.321%	14	727	+77.515%
2026-07-23	17.0000	17.0000	16.2000	16.2000	-9.950%	9	716	+85.185%
2026-07-22	17.9000	19.2500	17.9000	17.9900	+22.381%	38	708	+66.759%
2026-07-21	14.0400	15.1000	14.0400	14.7000	+14.844%	14	731	+104.082%
2026-07-20	13.3800	13.4500	12.5000	12.8000	-2.141%	116	737	+134.375%
2026-07-17	12.5000	13.4000	12.5000	13.0800	-3.894%	93	646	+129.358%
2026-07-16	15.0000	15.0000	13.5000	13.6100	-17.012%	51	636	+120.426%
2026-07-15	16.3000	17.0000	15.2000	16.4000	-5.476%	151	602	+82.927%
2026-07-14	19.2000	19.2000	17.0000	17.3500	+1.048%	14	568	+72.911%
2026-07-13	17.1000	17.1700	17.1000	17.1700	-14.321%	4	563	+74.723%
2026-07-09	19.4000	20.2500	19.2000	20.0400	+12.269%	15	562	+49.701%
2026-07-08	19.5000	19.5000	16.6700	17.8500	-12.927%	245	566	+68.067%
2026-07-07	22.0000	22.0000	20.5000	20.5000	-12.393%	8	550	+46.341%
2026-07-02	21.3000	23.4000	20.5000	23.4000	-8.235%	33	559	+28.205%
2026-07-01	25.7000	27.0000	25.5000	25.5000	+15.909%	7	559	+17.647%
2026-06-30	21.6900	22.0000	21.6900	22.0000	-18.819%	4	563	+36.364%
2026-06-26	26.9000	27.1000	26.9000	27.1000	+7.796%	3	561	+10.701%
2026-06-25	25.1400	25.1400	25.1400	25.1400	+10.360%	1	563	+19.332%
2026-06-24	25.5000	25.5000	22.4000	22.7800	-18.643%	18	563	+31.694%
2026-06-23	29.2000	29.2000	28.0000	28.0000	-13.846%	4	555	+7.143%
2026-06-18	34.3000	34.3000	32.5000	32.5000	-23.888%	13	549	-7.692%
2026-06-17	42.7000	42.7000	42.7000	42.7000	+7.692%	3	549	-29.742%
2026-06-16	39.6500	39.6500	39.6500	39.6500	+5.593%	1	551	-24.338%
2026-06-15	37.9000	39.9500	37.5500	37.5500	+18.454%	44	551	-20.107%
2026-06-12	30.1200	31.7000	30.1200	31.7000	+10.839%	9	569	-5.363%
2026-06-11	24.0000	28.6000	24.0000	28.6000	+19.665%	6	571	+4.895%
2026-06-10	26.8000	26.8000	23.9000	23.9000	-18.983%	9	570	+25.523%
2026-06-09	30.0000	30.0000	29.5000	29.5000	-2.833%	6	564	+1.695%
2026-06-08	31.8200	31.8200	30.3600	30.3600	-3.619%	12	558	-1.186%
2026-06-05	36.2000	36.2000	31.5000	31.5000	-17.105%	27	554	-4.762%
2026-06-03	38.0000	38.0000	38.0000	38.0000	-7.767%	6	546	-21.053%
2026-06-01	39.7000	41.2000	38.5000	41.2000	-11.207%	12	540	-27.184%
2026-05-29	46.4000	46.4000	46.4000	46.4000	+16.000%	2	534	-35.345%
2026-05-28	37.7000	40.0000	37.4500	40.0000	-2.558%	8	534	-25.000%
2026-05-27	41.0500	41.0500	41.0500	41.0500	+3.583%	1	534	-26.918%
2026-05-22	39.7000	39.7000	39.6300	39.6300	-6.090%	5	539	-24.300%
2026-05-20	42.1100	42.2000	42.0000	42.2000	+5.500%	6	539	-28.910%
2026-05-19	39.7500	40.0000	39.7500	40.0000	-6.651%	6	536	-25.000%
2026-05-18	43.2000	43.2000	42.7500	42.8500	-2.169%	10	536	-29.988%
2026-05-15	46.9500	46.9500	43.8000	43.8000	-19.618%	15	536	-31.507%
2026-05-14	54.0000	54.4900	53.8000	54.4900	-3.660%	7	533	-44.944%
2026-05-12	52.4300	56.5600	52.4300	56.5600	-0.946%	8	534	-46.959%
2026-05-11	60.5000	60.5000	57.1000	57.1000	+8.452%	8	534	-47.461%
2026-05-08	53.0000	53.0000	52.6500	52.6500	-8.275%	12	534	-43.020%
2026-05-07	58.0000	58.0000	57.4000	57.4000	+10.385%	9	532	-47.735%
2026-05-06	49.9600	52.0900	49.9600	52.0000	+20.678%	26	532	-42.308%
2026-05-05	44.0000	44.0000	43.0500	43.0900	-3.169%	12	547	-30.378%
2026-05-04	45.6000	45.6000	44.5000	44.5000	-6.316%	6	545	-32.584%
2026-05-01	47.1000	47.6000	47.1000	47.5000	-6.863%	11	543	-36.842%
2026-04-30	51.2000	51.2000	49.7000	51.0000	+5.155%	7	543	-41.176%
2026-04-29	49.0000	49.0000	48.5000	48.5000	-7.017%	11	547	-38.144%
2026-04-28	55.9000	55.9000	52.1600	52.1600	-22.795%	13	539	-42.485%
2026-04-21	70.0900	70.0900	67.5600	67.5600	-15.761%	6	533	-55.595%
2026-04-17	82.2500	82.2500	80.2000	80.2000	+7.119%	11	533	-62.594%
2026-04-16	74.8700	74.8700	74.8700	74.8700	+1.176%	5	543	-59.931%
2026-04-08	76.0000	76.0000	74.0000	74.0000	+0.543%	10	538	-59.459%
2026-04-01	69.0000	73.6000	68.8000	73.6000	+15.000%	11	541	-59.239%
2026-03-31	64.3000	64.3000	64.0000	64.0000	+14.449%	2	538	-53.125%
2026-03-30	61.4600	61.4600	55.9000	55.9200	-3.586%	26	538	-46.352%
2026-03-27	53.4000	58.4000	53.4000	58.0000	+6.422%	13	538	-48.276%
2026-03-26	54.5000	54.5000	54.5000	54.5000	-4.637%	50	527	-44.954%
2026-03-25	57.0000	57.1500	57.0000	57.1500	+9.904%	2	527	-47.507%
2026-03-23	52.0000	52.0000	52.0000	52.0000	+11.828%	2	527	-42.308%
2026-03-20	47.0000	47.0000	44.6000	46.5000	-7.000%	24	527	-35.484%
2026-03-19	48.7000	51.4000	48.7000	50.0000	-16.778%	12	527	-40.000%
2026-03-18	61.9000	63.0000	60.0000	60.0800	-28.005%	12	523	-50.067%
2026-03-11	83.4500	83.4500	83.4500	83.4500	+1.397%	7	514	-64.050%
2026-03-06	82.3000	82.3000	82.3000	82.3000	-2.604%	1	514	-63.548%
2026-03-05	84.5000	84.5000	84.5000	84.5000	-19.860%	1	514	-64.497%
2026-03-02	105.4400	105.4400	105.4400	105.4400	+4.500%	1	515	-71.548%
2026-02-24	100.9000	100.9000	100.9000	100.9000	+17.874%	1	515	-70.268%
2026-02-20	85.6000	85.6000	85.6000	85.6000	+3.070%	1	514	-64.953%
2026-02-19	83.0500	83.0500	83.0500	83.0500	-0.646%	1	514	-63.877%
2026-02-18	83.5900	83.5900	83.5900	83.5900	+8.912%	1	514	-64.111%
2026-02-13	76.7500	76.7500	76.7500	76.7500	-4.063%	1	513	-60.912%
2026-02-12	80.0000	80.0000	80.0000	80.0000	+5.263%	1	513	-62.500%
2026-02-10	76.0000	76.0000	76.0000	76.0000	+21.893%	5	513	-60.526%
2026-02-06	62.3500	62.3500	62.3500	62.3500	+9.348%	1	513	-51.885%
2026-02-05	59.5000	59.5000	57.0200	57.0200	-2.530%	16	512	-47.387%
2026-02-02	58.5000	58.5000	58.5000	58.5000	+1.739%	1	512	-48.718%
2026-01-30	63.1500	63.1500	57.5000	57.5000	-24.856%	123	512	-47.826%
2026-01-29	76.5200	76.5200	76.5200	76.5200	-9.658%	1	389	-60.795%
2026-01-28	84.7000	84.7000	84.7000	84.7000	+5.611%	5	388	-64.581%
2026-01-26	80.2000	80.2000	80.2000	80.2000	+28.320%	1	393	-62.594%
2026-01-15	62.5000	62.5000	62.5000	62.5000	+3.580%	1	394	-52.000%
2026-01-14	60.3400	60.3400	60.3400	60.3400	-5.349%	4	393	-50.282%
2026-01-13	63.0000	63.7500	63.0000	63.7500	+6.250%	13	389	-52.941%
2026-01-12	60.0000	60.1800	60.0000	60.0000	+9.091%	17	382	-50.000%
2026-01-09	55.0000	55.0000	55.0000	55.0000	+9.127%	5	367	-45.455%
2026-01-08	48.1300	50.4000	48.1300	50.4000	+6.105%	3	367	-40.476%
2026-01-07	43.5000	47.5000	43.0000	47.5000	0.000%	15	365	-36.842%
2026-01-06	44.6000	47.5000	44.6000	47.5000	+8.571%	8	361	-36.842%
2026-01-05	42.8000	45.3000	42.8000	43.7500	+19.863%	17	360	-31.429%
2026-01-02	37.7000	37.7000	36.5000	36.5000	-7.595%	7	365	-17.808%
2025-12-31	39.5000	39.5000	39.5000	39.5000	-4.934%	1	360	-24.051%
2025-12-30	41.5500	41.5500	41.5500	41.5500	+2.770%	10	360	-27.798%
2025-12-29	44.6000	44.6000	39.5000	40.4300	-18.488%	25	350	-25.798%
2025-12-26	49.5000	49.6000	49.5000	49.6000	+3.441%	8	332	-39.516%
2025-12-24	47.9500	47.9500	47.9500	47.9500	+9.600%	5	332	-37.435%
2025-12-19	42.0500	44.0000	42.0500	43.7500	+12.179%	8	332	-31.429%
2025-12-18	39.1000	39.1000	39.0000	39.0000	+4.334%	12	339	-23.077%
2025-12-17	36.8000	37.3800	36.8000	37.3800	-1.632%	3	341	-19.743%
2025-12-16	38.0000	38.0000	38.0000	38.0000	-2.564%	2	338	-21.053%
2025-12-12	42.7000	44.2000	39.0000	39.0000	-4.412%	20	336	-23.077%
2025-12-11	41.7200	41.7200	40.8000	40.8000	+14.865%	6	324	-26.471%
2025-12-10	35.5200	35.5200	35.5200	35.5200	-3.030%	1	318	-15.541%
2025-12-08	36.8200	36.8200	36.6300	36.6300	-10.919%	50	317	-18.100%
2025-12-05	41.1200	41.1200	41.1200	41.1200	+3.917%	10	353	-27.043%
2025-12-03	39.5000	39.5700	39.5000	39.5700	-0.327%	2	343	-24.185%
2025-12-02	39.7000	39.7000	39.7000	39.7000	-7.026%	1	345	-24.433%
2025-12-01	42.0000	42.7000	42.0000	42.7000	+3.641%	2	344	-29.742%
2025-11-26	41.2000	41.2000	41.2000	41.2000	+21.893%	4	346	-27.184%
2025-11-20	33.8000	33.8000	33.8000	33.8000	-9.867%	3	346	-11.243%
2025-11-17	39.4200	39.4200	37.5000	37.5000	-11.765%	5	349	-20.000%
2025-11-13	42.5000	42.5000	42.5000	42.5000	+9.677%	1	344	-29.412%
2025-11-11	39.6000	39.6000	38.7500	38.7500	-4.321%	3	343	-22.581%
2025-11-10	39.9000	40.5000	39.9000	40.5000	+19.118%	2	344	-25.926%
2025-11-07	34.0000	34.0000	34.0000	34.0000	-1.449%	1	343	-11.765%
2025-11-06	35.0000	35.0000	34.5000	34.5000	+7.813%	2	344	-13.043%
2025-11-04	32.0000	32.0000	32.0000	32.0000	-12.925%	15	342	-6.250%
2025-10-30	35.5000	36.7500	35.5000	36.7500	+3.521%	2	357	-18.367%
2025-10-29	35.5000	35.5000	35.5000	35.5000	+5.970%	1	359	-15.493%
2025-10-28	33.5000	33.5000	33.5000	33.5000	+8.065%	2	360	-10.448%
2025-10-27	31.2000	31.2000	31.0000	31.0000	-20.513%	5	357	-3.226%
2025-10-23	38.6200	39.0000	38.6200	39.0000	+1.299%	3	357	-23.077%
2025-10-22	35.5000	38.5000	35.4600	38.5000	+5.886%	13	354	-22.078%
2025-10-21	37.4500	37.4500	36.3600	36.3600	-24.407%	3	347	-17.492%
2025-10-20	49.1000	49.1000	48.1000	48.1000	+5.598%	13	347	-37.630%
2025-10-17	43.9900	45.5500	43.9900	45.5500	-7.980%	3	335	-34.138%
2025-10-16	49.5000	49.5000	49.5000	49.5000	+7.609%	1	337	-39.394%
2025-10-15	44.8800	46.0000	44.8800	46.0000	+10.048%	9	338	-34.783%
2025-10-13	41.8000	41.8000	41.8000	41.8000	+18.414%	2	342	-28.230%
2025-10-10	35.5400	35.5400	35.3000	35.3000	+0.284%	9	344	-15.014%
2025-10-09	35.2000	35.2000	35.2000	35.2000	-8.808%	1	343	-14.773%
2025-10-07	39.7000	39.7000	38.6000	38.6000	-8.314%	6	348	-22.280%
2025-10-06	42.1000	42.1000	42.1000	42.1000	+6.313%	2	348	-28.741%
2025-10-03	39.6000	39.6000	39.6000	39.6000	+4.901%	1	350	-24.242%
2025-10-02	37.7500	37.7500	37.7500	37.7500	-5.625%	5	351	-20.530%
2025-09-30	39.8500	40.0000	39.8500	40.0000	+3.734%	266	351	-25.000%
2025-09-29	39.5000	39.5000	38.5500	38.5600	+5.068%	21	351	-22.199%
2025-09-26	35.9800	36.7000	35.9800	36.7000	+3.966%	3	336	-18.256%
2025-09-23	35.3000	35.3000	35.3000	35.3000	+3.824%	1	338	-15.014%
2025-09-22	35.9500	35.9500	34.0000	34.0000	+5.426%	6	339	-11.765%
2025-09-19	32.2500	32.2500	32.2500	32.2500	+16.806%	1	340	-6.977%
2025-09-18	27.6100	27.6100	27.6100	27.6100	-3.798%	2	341	+8.656%
2025-09-15	28.7000	28.7000	28.7000	28.7000	-1.034%	2	342	+4.530%
2025-09-11	28.3000	29.0000	28.3000	29.0000	-4.448%	2	340	+3.448%
2025-09-10	30.3500	30.3500	30.3500	30.3500	+6.678%	1	342	-1.153%
2025-09-09	28.4500	28.4500	28.4500	28.4500	-5.482%	2	342	+5.448%
2025-09-08	28.8200	30.1000	28.8200	30.1000	+3.436%	14	343	-0.332%
2025-09-05	27.9000	29.1000	27.9000	29.1000	+13.894%	9	341	+3.093%
2025-09-04	25.7000	26.5000	25.5500	25.5500	-3.947%	16	342	+17.417%
2025-09-03	27.5000	27.5000	26.4000	26.6000	+3.061%	6	341	+12.782%
2025-09-02	24.5000	25.8100	24.5000	25.8100	+12.217%	2	338	+16.234%
2025-08-29	23.0000	23.0000	23.0000	23.0000	+8.542%	10	327	+30.435%
2025-08-28	21.1900	21.1900	21.1900	21.1900	+2.367%	10	327	+41.576%
2025-08-26	20.7000	20.7000	20.7000	20.7000	+7.813%	3	317	+44.928%
2025-08-13	19.2000	19.2000	19.2000	19.2000	+1.053%	5	314	+56.250%
2025-08-11	19.0000	19.0000	19.0000	19.0000	-2.314%	20	309	+57.895%
2025-08-07	19.4500	19.4500	19.4500	19.4500	+1.302%	4	309	+54.242%
2025-08-05	18.1000	19.2500	18.1000	19.2000	+18.519%	204	305	+56.250%
2025-08-04	16.2000	16.2000	16.2000	16.2000	+9.459%	1	133	+85.185%
2025-08-01	14.8000	14.8000	14.8000	14.8000	-1.333%	1	133	+102.703%
2025-07-31	15.0000	15.0000	15.0000	15.0000	+3.878%	1	132	+100.000%
2025-07-28	13.8000	14.4400	13.8000	14.4400	-7.436%	21	132	+107.756%
2025-07-24	15.6000	15.6000	15.6000	15.6000	-6.250%	2	112	+92.308%
2025-07-22	16.6400	16.6400	16.6400	16.6400	+36.393%	1	110	+80.288%
2025-07-16	12.1000	12.5000	12.1000	12.2000	-1.613%	3	110	+145.902%
2025-07-11	12.4000	12.4000	12.4000	12.4000	+7.081%	2	112	+141.935%
2025-07-09	11.5800	11.5800	11.5800	11.5800	+4.230%	2	110	+159.067%
2025-07-08	11.8100	11.8100	11.1100	11.1100	-15.833%	3	108	+170.027%
2025-07-07	12.5000	13.2000	12.5000	13.2000	+2.564%	4	108	+127.273%
2025-07-03	12.8500	12.8700	12.8500	12.8700	+7.970%	4	104	+133.100%
2025-07-01	11.9200	11.9200	11.9200	11.9200	+8.364%	1	104	+151.678%
2025-06-27	11.0100	11.0100	11.0000	11.0000	-15.385%	4	104	+172.727%
2025-05-27	13.0000	13.0000	13.0000	13.0000	+12.069%	3	106	+130.769%
2025-05-21	11.6000	11.6000	11.6000	11.6000	+33.487%	3	106	+158.621%
2025-05-13	8.5200	8.6900	8.5200	8.6900	-0.115%	4	109	+245.224%
2025-05-12	8.5000	8.7000	8.5000	8.7000	-33.588%	12	106	+244.828%
2025-05-06	13.1000	13.1000	13.1000	13.1000	+5.645%	1	108	+129.008%
2025-04-29	12.4000	12.4000	12.4000	12.4000	-18.421%	2	107	+141.935%
2025-04-16	15.2000	15.2000	15.2000	15.2000	+14.286%	1	109	+97.368%
2025-04-14	13.3000	13.3000	13.3000	13.3000	-6.338%	1	108	+125.564%
2025-04-11	12.6000	14.2000	12.6000	14.2000	+59.551%	22	108	+111.268%
2025-04-09	8.9000	8.9000	8.9000	8.9000	+28.613%	38	102	+237.079%
2025-04-07	6.9200	6.9200	6.9200	6.9200	-15.610%	1	127	+333.526%
2025-03-26	8.2000	8.2000	8.2000	8.2000	+3.275%	1	127	+265.854%
2025-03-24	8.2000	8.2000	7.9400	7.9400	+4.474%	31	127	+277.834%
2025-03-21	7.6100	7.6100	7.5800	7.6000	-10.588%	40	115	+294.737%
2025-03-17	8.4900	8.5000	8.4900	8.5000	+4.938%	2	100	+252.941%
2025-03-14	8.1000	8.1000	8.1000	8.1000	0.000%	100	98	+270.370%
2025-03-13	7.6000	8.1000	7.6000	8.1000	+14.085%	24	35	+270.370%
2025-03-11	7.1000	7.1000	7.1000	7.1000	+24.561%	9	35	+322.535%
2025-02-25	5.7000	5.7000	5.7000	5.7000	-2.397%	11	35	+426.316%
2025-02-21	5.8400	5.8400	5.7900	5.8400	-12.575%	52	35	+413.699%
2025-02-20	6.7100	6.7400	6.6800	6.6800	+11.148%	26	46	+349.102%
2025-02-19	6.0100	6.0100	6.0100	6.0100	-0.825%	10	28	+399.168%
2025-02-14	6.3800	6.3800	6.0600	6.0600	-15.833%	34	4	+395.050%
2025-02-13	7.1500	7.6000	7.1500	7.2000	0.000%	4	4	+316.667%