Dark

AEM20270115C160
AEM Jan 15 2027 160.00 Call (AEM270115C00160000)
option OPRA

EOD

Aug 6, 2026

24.53+5.460%(+1.27)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	23.3000	24.5900	23.3000	24.5300	+5.460%	22	688	0.000%
2026-08-05	21.5000	23.2600	21.5000	23.2600	+51.531%	14	708	+5.460%
2026-08-04	16.8800	16.8800	15.1000	15.3500	+15.414%	50	698	+59.805%
2026-08-03	13.2100	13.3000	13.0000	13.3000	-11.333%	3	664	+84.436%
2026-07-30	14.2800	15.0000	14.0000	15.0000	+22.951%	11	663	+63.533%
2026-07-29	11.0400	12.2000	11.0400	12.2000	+2.521%	3	659	+101.066%
2026-07-28	12.6000	12.6000	11.9000	11.9000	-9.160%	8	662	+106.134%
2026-07-27	13.4400	13.4400	13.1000	13.1000	-1.652%	6	659	+87.252%
2026-07-23	13.3200	13.3200	13.3200	13.3200	-4.857%	1	655	+84.159%
2026-07-22	14.5000	15.4000	14.0000	14.0000	+38.614%	17	654	+75.214%
2026-07-17	10.3200	10.3200	9.7600	10.1000	-19.522%	14	639	+142.871%
2026-07-15	13.0000	13.5000	12.5500	12.5500	-10.676%	12	647	+95.458%
2026-07-08	14.1600	14.1600	13.0000	14.0500	-18.880%	56	636	+74.591%
2026-07-07	17.3200	17.3200	17.3200	17.3200	-8.938%	1	633	+41.628%
2026-07-06	18.5000	19.0200	18.5000	19.0200	+9.689%	28	632	+28.970%
2026-07-02	17.9000	18.6000	17.3400	17.3400	-13.473%	38	621	+41.465%
2026-07-01	20.0400	20.0400	20.0400	20.0400	+11.025%	1	621	+22.405%
2026-06-30	18.0500	18.0500	18.0500	18.0500	-5.000%	20	622	+35.900%
2026-06-29	18.9000	19.0000	18.9000	19.0000	-13.636%	2	622	+29.105%
2026-06-26	21.7500	22.0000	21.7500	22.0000	+4.762%	2	620	+11.500%
2026-06-25	21.0000	21.0000	21.0000	21.0000	-12.390%	5	619	+16.810%
2026-06-23	23.9700	23.9700	23.9700	23.9700	-9.273%	1	619	+2.336%
2026-06-22	26.4200	26.4200	26.4200	26.4200	-24.943%	2	619	-7.154%
2026-06-17	35.2000	35.2000	35.2000	35.2000	+3.014%	1	619	-30.313%
2026-06-15	34.1700	34.1700	34.1700	34.1700	+29.924%	2	619	-28.212%
2026-06-12	25.6000	26.3000	25.6000	26.3000	+13.216%	104	618	-6.730%
2026-06-11	23.2300	23.2300	23.2300	23.2300	+16.266%	3	714	+5.596%
2026-06-10	19.9800	19.9800	19.9800	19.9800	-20.746%	2	711	+22.773%
2026-06-08	26.9000	26.9000	25.2100	25.2100	-7.043%	102	713	-2.697%
2026-06-05	27.1200	27.1200	27.1200	27.1200	-17.317%	1	613	-9.550%
2026-06-03	32.8000	32.8000	32.8000	32.8000	-3.529%	1	612	-25.213%
2026-06-01	35.0000	35.0000	34.0000	34.0000	-8.108%	2	612	-27.853%
2026-05-28	37.0000	37.0000	37.0000	37.0000	+8.029%	1	610	-33.703%
2026-05-27	34.2500	34.2500	34.2500	34.2500	-9.392%	1	610	-28.380%
2026-05-21	37.8000	37.8000	37.8000	37.8000	-0.264%	2	609	-35.106%
2026-05-15	37.5000	37.9000	37.5000	37.9000	-26.975%	2	607	-35.277%
2026-05-11	51.9000	51.9000	51.9000	51.9000	+29.782%	1	606	-52.736%
2026-05-04	39.9900	39.9900	39.9900	39.9900	-3.055%	1	607	-38.660%
2026-05-01	41.2500	41.2500	41.2500	41.2500	-28.879%	2	606	-40.533%
2026-04-22	57.7900	58.0000	57.7900	58.0000	-2.143%	2	606	-57.707%
2026-04-21	59.2700	59.2700	59.2700	59.2700	-12.710%	1	606	-58.613%
2026-04-09	69.5500	69.5500	67.9000	67.9000	-2.302%	7	606	-63.873%
2026-04-08	69.5000	69.5000	69.5000	69.5000	+23.227%	3	606	-64.705%
2026-03-31	55.6000	56.4000	55.6000	56.4000	+7.163%	3	603	-56.507%
2026-03-30	52.6300	52.6300	52.6300	52.6300	-1.460%	1	604	-53.392%
2026-03-18	53.4100	53.4100	53.4100	53.4100	-17.768%	1	603	-54.072%
2026-03-16	64.9800	64.9800	64.9500	64.9500	-36.010%	9	604	-62.232%
2026-02-27	101.5000	101.5000	101.5000	101.5000	+29.795%	17	595	-75.833%
2026-02-20	78.2000	78.2000	78.2000	78.2000	+2.962%	1	595	-68.632%
2026-02-19	75.9500	75.9500	75.9500	75.9500	+9.124%	1	595	-67.702%
2026-02-17	69.6000	69.6000	69.6000	69.6000	+3.571%	2	595	-64.756%
2026-02-11	67.2000	67.2000	67.2000	67.2000	+8.387%	1	593	-63.497%
2026-02-09	62.0000	62.0000	62.0000	62.0000	+24.975%	1	594	-60.435%
2026-02-02	50.0000	50.0000	49.6100	49.6100	-4.596%	4	595	-50.554%
2026-01-30	60.8000	60.8000	52.0000	52.0000	-23.529%	2	593	-52.827%
2026-01-29	68.0000	68.0000	68.0000	68.0000	-4.225%	3	591	-63.926%
2026-01-27	71.0000	71.0000	71.0000	71.0000	-1.526%	5	591	-65.451%
2026-01-26	74.8800	74.8800	72.1000	72.1000	+3.000%	3	591	-65.978%
2026-01-23	70.0000	70.0000	70.0000	70.0000	+3.017%	1	590	-64.957%
2026-01-22	65.0000	67.9500	65.0000	67.9500	+7.008%	13	590	-63.900%
2026-01-20	63.0000	64.5000	63.0000	63.5000	+11.404%	16	591	-61.370%
2026-01-15	56.5800	57.0000	56.5800	57.0000	+5.948%	5	589	-56.965%
2026-01-14	56.9000	56.9000	53.1000	53.8000	-4.779%	5	594	-54.405%
2026-01-13	56.1500	56.5000	56.1500	56.5000	+5.116%	2	593	-56.584%
2026-01-12	55.3000	55.3000	53.7500	53.7500	+10.143%	10	594	-54.363%
2026-01-09	48.7500	48.8000	48.7500	48.8000	+4.274%	11	604	-49.734%
2026-01-08	46.8000	46.8000	46.8000	46.8000	+14.988%	14	609	-47.585%
2026-01-06	40.7000	40.7000	40.7000	40.7000	+3.827%	1	611	-39.730%
2026-01-05	41.1000	41.1000	39.2000	39.2000	+23.038%	17	610	-37.423%
2026-01-02	31.8600	31.8600	31.8600	31.8600	-8.711%	1	598	-23.007%
2025-12-29	38.0000	38.1000	34.9000	34.9000	-19.659%	8	597	-29.713%
2025-12-26	43.4400	43.4700	43.4400	43.4400	+3.923%	35	594	-43.531%
2025-12-24	41.8000	41.8000	41.8000	41.8000	+3.210%	2	621	-41.316%
2025-12-23	42.2000	42.2000	40.5000	40.5000	+17.973%	11	621	-39.432%
2025-12-15	34.3300	34.3300	34.3300	34.3300	+1.869%	2	625	-28.546%
2025-12-12	33.7000	33.7000	33.7000	33.7000	-6.752%	5	623	-27.211%
2025-12-04	34.5800	36.1400	34.5800	36.1400	+4.451%	2	623	-32.125%
2025-12-02	34.6000	34.6000	34.6000	34.6000	-6.360%	1	623	-29.104%
2025-12-01	37.2000	37.2000	36.9500	36.9500	-3.171%	5	623	-33.613%
2025-11-28	38.1600	38.1600	38.1600	38.1600	+14.940%	5	618	-35.718%
2025-11-25	33.2000	33.2000	33.2000	33.2000	+11.634%	3	618	-26.114%
2025-11-21	28.8000	29.7400	28.8000	29.7400	-2.171%	24	620	-17.518%
2025-11-20	30.4000	30.4000	30.4000	30.4000	-10.588%	15	596	-19.309%
2025-11-17	34.2300	34.5200	34.0000	34.0000	-3.134%	12	611	-27.853%
2025-11-14	33.5400	35.1000	33.5400	35.1000	-7.632%	11	615	-30.114%
2025-11-12	38.0000	38.0000	38.0000	38.0000	+15.152%	1	604	-35.447%
2025-11-11	34.3500	34.3500	33.0000	33.0000	-5.118%	2	603	-25.667%
2025-11-10	32.0000	34.7800	32.0000	34.7800	+15.972%	7	603	-29.471%
2025-11-07	29.2500	29.9900	29.2500	29.9900	-0.465%	7	596	-18.206%
2025-11-06	31.0000	31.0000	30.1300	30.1300	+0.100%	5	590	-18.586%
2025-11-05	30.1400	30.1400	29.5900	30.1000	+7.500%	7	586	-18.505%
2025-11-04	28.5000	28.5000	28.0000	28.0000	-9.091%	31	580	-12.393%
2025-11-03	30.8000	30.8000	30.8000	30.8000	+14.925%	1	557	-20.357%
2025-10-27	26.0000	26.8000	26.0000	26.8000	-15.431%	8	554	-8.470%
2025-10-22	31.5100	31.6900	31.4000	31.6900	-3.970%	3	554	-22.594%
2025-10-21	32.5000	33.0000	32.0000	33.0000	-34.224%	7	554	-25.667%
2025-10-16	47.0000	50.1700	47.0000	50.1700	+16.946%	4	549	-51.106%
2025-10-15	42.9000	42.9000	42.9000	42.9000	+36.407%	5	546	-42.821%
2025-10-10	31.2200	31.4500	31.2200	31.4500	+4.833%	2	541	-22.003%
2025-10-09	34.1000	34.1000	30.0000	30.0000	-13.941%	8	542	-18.233%
2025-10-08	34.8600	34.8600	34.8600	34.8600	+3.750%	1	540	-29.633%
2025-10-07	36.0000	36.0000	33.6000	33.6000	-9.312%	77	557	-26.994%
2025-10-06	37.0000	37.0500	37.0000	37.0500	+5.405%	2	557	-33.792%
2025-10-03	35.0000	35.1500	35.0000	35.1500	+2.180%	2	559	-30.213%
2025-10-02	32.8500	34.4000	32.8500	34.4000	+3.303%	31	559	-28.692%
2025-09-30	34.8000	34.9400	33.2800	33.3000	-2.059%	610	528	-26.336%
2025-09-29	34.2000	34.2000	34.0000	34.0000	+8.974%	6	269	-27.853%
2025-09-26	31.2000	31.2000	31.2000	31.2000	+9.705%	1	269	-21.378%
2025-09-25	28.4400	28.4400	28.4400	28.4400	-0.211%	3	270	-13.748%
2025-09-24	28.5000	28.5000	28.5000	28.5000	-6.465%	1	273	-13.930%
2025-09-23	30.8500	30.8500	30.4700	30.4700	+2.248%	17	274	-19.495%
2025-09-22	29.8000	29.8000	29.8000	29.8000	+9.559%	40	291	-17.685%
2025-09-19	27.2000	27.2000	27.2000	27.2000	+9.545%	82	291	-9.816%
2025-09-15	24.8300	24.8300	24.8300	24.8300	+0.526%	1	292	-1.208%
2025-09-10	26.0200	26.0200	24.7000	24.7000	+1.646%	16	293	-0.688%
2025-09-09	25.2000	25.2000	24.3000	24.3000	-1.420%	2	289	+0.947%
2025-09-08	24.6500	24.6500	24.6500	24.6500	+1.440%	1	288	-0.487%
2025-09-05	24.2700	24.5000	24.2700	24.3000	+7.713%	4	287	+0.947%
2025-09-03	22.5600	22.5600	22.5600	22.5600	+3.724%	1	284	+8.732%
2025-09-02	21.7500	21.7500	21.7500	21.7500	+10.406%	1	285	+12.782%
2025-08-29	19.7000	19.7000	19.7000	19.7000	+14.535%	82	203	+24.518%
2025-08-28	17.4000	17.4000	17.1000	17.2000	+11.834%	5	203	+42.616%
2025-08-21	15.5800	15.5800	15.3800	15.3800	+9.857%	178	198	+59.493%
2025-08-20	14.0000	14.0000	14.0000	14.0000	-3.448%	3	20	+75.214%
2025-08-15	14.5000	14.8000	14.5000	14.5000	-9.826%	11	23	+69.172%
2025-08-06	15.7700	16.0800	15.7700	16.0800	+7.343%	2	15	+52.550%
2025-08-04	14.9800	14.9800	14.9800	14.9800	+20.806%	4	15	+63.752%
2025-07-25	12.4000	12.4000	12.4000	12.4000	+42.529%	1	14	+97.823%
2025-05-20	8.7000	8.7000	8.7000	8.7000	-0.344%	2	13	+181.954%
2025-05-02	8.7300	8.7300	8.7300	8.7300	-3.000%	4	11	+180.985%
2025-05-01	9.0000	9.0000	9.0000	9.0000	-27.419%	1	13	+172.556%
2025-04-17	12.4000	12.4000	12.4000	12.4000	+5.983%	1	14	+97.823%
2025-04-15	11.7000	11.7000	11.7000	11.7000	-3.306%	1	14	+109.658%
2025-04-14	12.1000	12.1000	12.1000	12.1000	+1.681%	3	14	+102.727%
2025-04-11	11.9000	11.9000	11.9000	11.9000	+21.801%	2	11	+106.134%
2025-04-10	9.7600	9.7700	9.7600	9.7700	+60.164%	2	10	+151.075%
2025-04-08	6.2400	6.2400	6.1000	6.1000	-19.737%	7	10	+302.131%
2025-04-01	7.6000	7.6000	7.6000	7.6000	+8.571%	1	4	+222.763%
2025-03-28	7.0000	7.0000	7.0000	7.0000	0.000%	6	3	+250.429%