Dark

AEM20270115C170
AEM Jan 15 2027 170.00 Call (AEM270115C00170000)
option OPRA

EOD

Aug 6, 2026

20.00+4.712%(+0.90)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	18.8000	20.0000	18.8000	20.0000	+4.712%	7	600	0.000%
2026-08-05	16.9200	19.1000	16.9200	19.1000	+52.313%	4	597	+4.712%
2026-08-04	12.5400	12.5400	12.5400	12.5400	+24.281%	3	598	+59.490%
2026-08-03	10.0900	10.0900	10.0900	10.0900	+2.959%	1	598	+98.216%
2026-07-31	9.5000	9.8000	9.5000	9.8000	-2.000%	6	598	+104.082%
2026-07-30	11.5000	11.5000	10.0000	10.0000	+19.048%	10	603	+100.000%
2026-07-29	8.4000	8.4000	8.4000	8.4000	-10.638%	1	598	+138.095%
2026-07-28	9.5000	9.5000	9.4000	9.4000	-8.738%	7	598	+112.766%
2026-07-24	10.3000	10.3000	10.3000	10.3000	+0.881%	1	593	+94.175%
2026-07-23	10.2100	10.2100	10.2100	10.2100	-7.097%	5	593	+95.886%
2026-07-22	12.0000	12.0000	10.9900	10.9900	+27.791%	13	588	+81.984%
2026-07-21	8.6000	8.6000	8.6000	8.6000	+10.825%	1	580	+132.558%
2026-07-20	7.8100	7.8100	7.7600	7.7600	-0.513%	2	579	+157.732%
2026-07-17	7.8000	7.8000	7.8000	7.8000	-3.704%	12	579	+156.410%
2026-07-16	8.8000	8.8000	8.1000	8.1000	-17.008%	9	578	+146.914%
2026-07-15	10.3000	10.3000	9.5000	9.7600	-14.760%	5	581	+104.918%
2026-07-14	11.4500	11.4500	11.4500	11.4500	+10.096%	1	584	+74.672%
2026-07-13	10.9000	11.1000	10.4000	10.4000	-7.391%	11	584	+92.308%
2026-07-10	11.2300	11.2300	11.2300	11.2300	-6.417%	1	591	+78.094%
2026-07-09	11.9600	12.0000	11.9600	12.0000	+17.647%	2	591	+66.667%
2026-07-08	12.3000	12.3000	10.2000	10.2000	-26.619%	40	591	+96.078%
2026-07-07	15.7500	15.7500	13.6000	13.9000	-6.711%	60	591	+43.885%
2026-07-06	15.8000	15.8000	14.9000	14.9000	-1.325%	21	548	+34.228%
2026-07-02	15.1000	15.1000	15.1000	15.1000	-5.031%	1	534	+32.450%
2026-06-30	14.4600	15.9000	14.3000	15.9000	+3.583%	6	534	+25.786%
2026-06-29	15.3500	15.3500	15.3500	15.3500	-15.427%	1	535	+30.293%
2026-06-26	18.1500	18.1500	18.1500	18.1500	+8.358%	1	535	+10.193%
2026-06-25	16.7500	16.7500	16.7500	16.7500	-21.362%	1	534	+19.403%
2026-06-22	21.3000	21.3000	21.3000	21.3000	-6.987%	1	533	-6.103%
2026-06-18	22.9000	22.9000	22.9000	22.9000	-13.422%	1	533	-12.664%
2026-06-15	28.9000	28.9000	26.4500	26.4500	+20.227%	3	533	-24.386%
2026-06-12	19.7000	22.0000	19.7000	22.0000	+33.333%	8	533	-9.091%
2026-06-10	19.3900	19.3900	16.5000	16.5000	-25.508%	8	535	+21.212%
2026-06-09	21.0000	22.1500	21.0000	22.1500	-1.991%	3	534	-9.707%
2026-06-08	22.9500	22.9500	22.1500	22.6000	+1.119%	57	533	-11.504%
2026-06-05	23.3500	23.3500	22.3500	22.3500	-19.110%	10	496	-10.515%
2026-06-03	27.6300	27.6300	27.6300	27.6300	-9.706%	5	493	-27.615%
2026-06-02	29.4000	30.6000	29.4000	30.6000	+11.273%	5	498	-34.641%
2026-06-01	27.5000	27.5000	27.5000	27.5000	-14.063%	1	497	-27.273%
2026-05-26	31.9000	32.0000	31.6500	32.0000	+9.402%	3	497	-37.500%
2026-05-19	28.9000	29.2500	28.9000	29.2500	-6.550%	3	497	-31.624%
2026-05-18	31.3000	31.3000	31.3000	31.3000	-23.659%	1	498	-36.102%
2026-05-14	41.0000	41.0000	41.0000	41.0000	-5.158%	10	498	-51.220%
2026-05-13	43.2300	43.2300	43.2300	43.2300	+4.749%	2	494	-53.736%
2026-05-12	41.5500	41.5500	41.2700	41.2700	-0.793%	4	494	-51.539%
2026-05-08	41.6000	41.6000	41.6000	41.6000	+6.667%	6	494	-51.923%
2026-05-07	43.0000	43.0000	39.0000	39.0000	0.000%	5	494	-48.718%
2026-05-06	40.3000	40.3000	39.0000	39.0000	+13.703%	4	494	-48.718%
2026-05-04	34.3000	34.3000	34.3000	34.3000	-9.737%	2	494	-41.691%
2026-05-01	38.0000	38.0000	38.0000	38.0000	+0.132%	1	492	-47.368%
2026-04-30	37.9500	37.9500	37.9500	37.9500	+2.016%	5	492	-47.299%
2026-04-29	36.8000	37.2000	36.5800	37.2000	-22.484%	20	492	-46.237%
2026-04-23	47.9900	47.9900	47.9900	47.9900	-6.270%	2	492	-58.325%
2026-04-21	51.2000	51.2000	51.2000	51.2000	-15.119%	3	495	-60.938%
2026-04-09	60.3200	60.3200	60.3200	60.3200	+40.279%	2	497	-66.844%
2026-03-26	43.0000	43.0000	43.0000	43.0000	+6.357%	1	497	-53.488%
2026-03-23	37.3000	40.4300	37.3000	40.4300	+15.746%	2	497	-50.532%
2026-03-20	37.6000	37.6000	34.9300	34.9300	-9.273%	3	497	-42.743%
2026-03-19	38.5000	38.5000	38.5000	38.5000	-19.101%	3	497	-48.052%
2026-03-18	51.0000	51.0000	47.5900	47.5900	-17.991%	5	497	-57.974%
2026-03-13	58.0300	58.0300	58.0300	58.0300	-15.285%	10	495	-65.535%
2026-03-12	68.5000	68.5000	68.5000	68.5000	-3.521%	1	495	-70.803%
2026-03-06	71.0000	71.0000	71.0000	71.0000	-21.547%	1	496	-71.831%
2026-03-02	95.0000	95.0000	90.5000	90.5000	-3.312%	7	496	-77.901%
2026-02-27	93.6000	93.6000	93.6000	93.6000	+10.377%	1	496	-78.632%
2026-02-25	84.8000	84.8000	84.8000	84.8000	+19.386%	1	496	-76.415%
2026-02-20	71.0300	71.0300	71.0300	71.0300	+15.496%	1	496	-71.843%
2026-02-12	59.9000	61.5000	59.9000	61.5000	+7.517%	2	495	-67.480%
2026-02-09	57.2000	57.2000	57.2000	57.2000	+19.167%	1	495	-65.035%
2026-02-05	48.0000	48.0000	48.0000	48.0000	-7.336%	1	495	-58.333%
2026-02-04	51.8000	51.8000	51.8000	51.8000	+12.609%	1	495	-61.390%
2026-02-02	46.0000	46.0000	46.0000	46.0000	-16.364%	2	495	-56.522%
2026-01-30	52.9700	55.0000	52.9700	55.0000	-13.386%	2	495	-63.636%
2026-01-29	63.5000	63.5000	63.5000	63.5000	+0.554%	1	496	-68.504%
2026-01-27	63.8000	63.8000	63.1500	63.1500	-9.449%	3	497	-68.329%
2026-01-26	66.4000	69.7400	65.4000	69.7400	+10.698%	3	497	-71.322%
2026-01-23	62.0000	63.0000	62.0000	63.0000	+2.372%	4	496	-68.254%
2026-01-22	60.0000	61.5900	59.5000	61.5400	+6.581%	13	493	-67.501%
2026-01-20	56.4000	57.7400	56.4000	57.7400	+21.943%	6	493	-65.362%
2026-01-14	47.3500	47.3500	47.3500	47.3500	-4.977%	1	496	-57.761%
2026-01-13	49.8300	49.8300	49.8300	49.8300	+16.425%	1	496	-59.864%
2026-01-09	43.5000	43.5000	42.8000	42.8000	+1.905%	6	496	-53.271%
2026-01-08	35.5000	42.0000	35.5000	42.0000	+16.022%	26	496	-52.381%
2026-01-07	36.2000	36.2000	36.2000	36.2000	+6.471%	5	501	-44.751%
2026-01-06	33.3600	34.0000	33.3600	34.0000	+9.501%	11	501	-41.176%
2025-12-30	31.0500	31.0500	31.0500	31.0500	+3.088%	1	501	-35.588%
2025-12-29	30.5000	30.5000	29.5000	30.1200	-15.630%	27	500	-33.599%
2025-12-24	35.7000	35.7000	35.7000	35.7000	+5.155%	5	500	-43.978%
2025-12-23	37.0000	37.0000	33.9500	33.9500	+14.310%	42	500	-41.090%
2025-12-18	30.4000	30.4000	29.7000	29.7000	-2.303%	15	528	-32.660%
2025-12-15	30.4000	30.4000	30.4000	30.4000	+3.051%	3	528	-34.211%
2025-12-12	32.9000	32.9000	29.0000	29.5000	-6.646%	18	525	-32.203%
2025-12-11	31.4600	31.6000	31.4600	31.6000	+21.538%	2	525	-36.709%
2025-12-10	26.0000	26.0000	26.0000	26.0000	-7.801%	1	525	-23.077%
2025-12-09	28.3000	28.3000	28.2000	28.2000	-8.442%	2	525	-29.078%
2025-12-04	30.8000	30.8000	30.8000	30.8000	+3.356%	1	525	-35.065%
2025-12-03	29.8000	29.8000	29.8000	29.8000	+6.429%	1	526	-32.886%
2025-12-02	32.0000	32.0000	28.0000	28.0000	-12.500%	7	525	-28.571%
2025-12-01	32.0000	32.0000	32.0000	32.0000	-4.762%	2	524	-37.500%
2025-11-28	34.5000	34.5000	33.6000	33.6000	+13.898%	2	524	-40.476%
2025-11-25	29.5000	29.5000	29.5000	29.5000	+22.917%	1	525	-32.203%
2025-11-21	24.0000	24.0000	24.0000	24.0000	-8.011%	2	524	-16.667%
2025-11-20	26.0900	26.0900	26.0900	26.0900	-10.034%	1	524	-23.342%
2025-11-17	29.0000	29.0000	29.0000	29.0000	-4.069%	5	523	-31.034%
2025-11-13	34.2000	34.2000	30.2300	30.2300	+0.432%	6	523	-33.841%
2025-11-11	30.1000	30.1000	30.1000	30.1000	+20.064%	5	519	-33.555%
2025-11-07	25.0700	25.0700	25.0700	25.0700	+1.498%	1	519	-20.223%
2025-11-04	24.7000	24.7000	24.7000	24.7000	-4.633%	39	518	-19.028%
2025-10-29	25.9000	25.9000	25.9000	25.9000	+7.113%	1	481	-22.780%
2025-10-28	24.1800	24.1800	24.1800	24.1800	+2.241%	1	480	-17.287%
2025-10-27	23.7000	23.7000	23.6500	23.6500	-18.024%	5	480	-15.433%
2025-10-24	29.0000	29.0000	28.8500	28.8500	-3.188%	13	480	-30.676%
2025-10-23	29.8000	29.8000	29.8000	29.8000	+10.781%	1	477	-32.886%
2025-10-22	26.9000	26.9000	26.9000	26.9000	-28.798%	1	477	-25.651%
2025-10-20	38.2500	38.2500	37.7800	37.7800	+4.654%	2	477	-47.062%
2025-10-17	35.5000	36.1000	34.7500	36.1000	-16.455%	5	477	-44.598%
2025-10-16	43.0000	44.5100	43.0000	43.2100	+13.412%	30	477	-53.714%
2025-10-15	36.5000	38.1000	36.5000	38.1000	+12.555%	2	483	-47.507%
2025-10-14	33.8500	33.8500	33.8500	33.8500	+23.360%	1	483	-40.916%
2025-10-09	28.6000	28.6000	27.4400	27.4400	-4.821%	11	483	-27.114%
2025-10-07	28.5100	28.8300	28.5100	28.8300	-10.605%	7	482	-30.628%
2025-10-06	32.3800	32.3800	30.6000	32.2500	+3.365%	7	482	-37.984%
2025-10-01	31.5000	31.5000	31.2000	31.2000	+7.772%	2	482	-35.897%
2025-09-30	29.8400	29.9300	28.9500	28.9500	-0.515%	466	482	-30.915%
2025-09-29	29.3100	29.8000	29.0000	29.1000	+14.118%	8	18	-31.271%
2025-09-26	25.5000	25.5000	25.5000	25.5000	-5.204%	1	15	-21.569%
2025-09-23	26.9000	26.9000	26.9000	26.9000	+29.639%	2	16	-25.651%
2025-09-08	20.7500	20.7500	20.7500	20.7500	+31.997%	1	16	-3.614%
2025-09-02	17.0000	17.0000	15.7200	15.7200	+26.774%	6	15	+27.226%
2025-08-15	11.9000	12.4000	11.9000	12.4000	+21.569%	13	13	+61.290%
2025-06-06	10.2000	10.2000	10.2000	10.2000	+40.884%	10	6	+96.078%
2025-05-02	7.2400	7.2400	7.2400	7.2400	-28.103%	2	1	+176.243%
2025-04-14	10.0700	10.0700	10.0700	10.0700	0.000%	1	1	+98.610%