Dark

AEM20270115C180
AEM Jan 15 2027 180.00 Call (AEM270115C00180000)
option OPRA

EOD

Aug 6, 2026

16.10+21.970%(+2.90)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	15.7000	16.6000	15.5000	16.1000	+21.970%	6	398	0.000%
2026-08-05	13.3600	13.8500	13.2000	13.2000	+39.683%	35	397	+21.970%
2026-08-04	9.1500	9.6000	9.1500	9.4500	+15.244%	31	395	+70.370%
2026-07-30	8.2000	8.2000	8.2000	8.2000	+3.145%	7	394	+96.341%
2026-07-27	7.9100	7.9500	7.6000	7.9500	+3.247%	23	390	+102.516%
2026-07-23	7.8000	8.2500	7.7000	7.7000	-10.465%	28	390	+109.091%
2026-07-22	8.7000	9.0000	8.5500	8.6000	+30.303%	18	390	+87.209%
2026-07-21	6.6000	6.6000	6.6000	6.6000	+11.864%	9	386	+143.939%
2026-07-20	6.0000	6.0000	5.9000	5.9000	-9.370%	3	383	+172.881%
2026-07-16	6.7000	6.7000	6.5000	6.5100	-25.172%	91	383	+147.312%
2026-07-09	8.7000	8.7000	8.7000	8.7000	-3.441%	4	461	+85.057%
2026-07-08	8.7300	9.1000	7.6000	9.0100	-20.265%	296	457	+78.690%
2026-07-07	11.9000	11.9000	11.3000	11.3000	-5.833%	28	565	+42.478%
2026-07-06	12.3000	12.3000	12.0000	12.0000	+6.572%	18	537	+34.167%
2026-07-02	12.6000	12.7000	11.2600	11.2600	-13.385%	52	551	+42.984%
2026-07-01	15.0000	15.0000	13.0000	13.0000	+4.839%	2	551	+23.846%
2026-06-29	12.4000	12.4000	12.4000	12.4000	-1.431%	1	550	+29.839%
2026-06-25	12.5800	12.5800	12.5800	12.5800	+4.833%	1	550	+27.981%
2026-06-24	14.0000	14.0000	12.0000	12.0000	-20.530%	29	550	+34.167%
2026-06-23	17.0000	17.0000	15.1000	15.1000	-16.111%	85	534	+6.623%
2026-06-22	18.0000	18.3000	18.0000	18.0000	-21.397%	36	461	-10.556%
2026-06-18	22.9000	22.9000	22.9000	22.9000	-13.585%	1	448	-29.694%
2026-06-17	24.8000	26.5000	24.8000	26.5000	+9.504%	5	448	-39.245%
2026-06-16	23.6800	24.2000	23.6800	24.2000	-5.098%	12	448	-33.471%
2026-06-15	25.5000	25.5000	25.5000	25.5000	+43.258%	2	443	-36.863%
2026-06-12	16.1000	17.8000	16.1000	17.8000	+14.029%	210	443	-9.551%
2026-06-11	15.4900	15.6100	15.4900	15.6100	+16.319%	11	323	+3.139%
2026-06-10	14.4700	14.4700	13.4000	13.4200	-30.104%	64	313	+19.970%
2026-06-05	19.8000	20.2000	19.2000	19.2000	-29.464%	109	264	-16.146%
2026-05-26	27.4300	27.4300	27.2200	27.2200	+8.880%	2	155	-40.852%
2026-05-22	25.0000	25.0000	25.0000	25.0000	0.000%	1	155	-35.600%
2026-05-20	25.0000	25.0000	25.0000	25.0000	+1.379%	1	155	-35.600%
2026-05-19	23.5900	24.6600	23.5900	24.6600	-9.004%	2	159	-34.712%
2026-05-18	28.6500	28.6500	26.3500	27.1000	-5.245%	6	159	-40.590%
2026-05-15	28.6000	28.6000	28.6000	28.6000	-22.177%	4	159	-43.706%
2026-05-14	36.7500	36.7500	36.7500	36.7500	-4.545%	2	159	-56.190%
2026-05-12	38.5000	38.5000	38.5000	38.5000	-4.938%	1	158	-58.182%
2026-05-11	39.7000	40.5000	39.7000	40.5000	+8.202%	21	158	-60.247%
2026-05-07	37.6000	37.6000	37.4300	37.4300	+12.066%	3	144	-56.986%
2026-05-06	33.4000	33.4000	33.4000	33.4000	+21.234%	1	142	-51.796%
2026-05-05	27.1000	27.7200	27.1000	27.5500	-17.267%	4	141	-41.561%
2026-04-30	33.3000	33.3000	33.3000	33.3000	+5.380%	1	141	-51.652%
2026-04-29	31.6000	31.6000	31.6000	31.6000	-24.762%	1	141	-49.051%
2026-04-24	42.0000	42.0000	42.0000	42.0000	+2.439%	2	140	-61.667%
2026-04-23	41.0000	41.0000	41.0000	41.0000	-9.612%	1	138	-60.732%
2026-04-22	45.3600	45.3600	45.3600	45.3600	-16.771%	1	137	-64.506%
2026-04-20	52.0000	54.5000	52.0000	54.5000	-8.326%	25	137	-70.459%
2026-04-17	58.7100	60.0100	58.7100	59.4500	+10.297%	20	162	-72.918%
2026-04-15	53.9000	53.9000	53.9000	53.9000	+5.686%	10	162	-70.130%
2026-04-02	51.0000	51.0000	51.0000	51.0000	-0.971%	5	152	-68.431%
2026-04-01	50.0000	53.3000	50.0000	51.5000	+10.634%	28	152	-68.738%
2026-03-31	46.5500	46.5500	46.5500	46.5500	+22.114%	1	153	-65.414%
2026-03-30	38.1200	38.1200	38.1200	38.1200	+2.034%	1	154	-57.765%
2026-03-25	37.3600	37.3600	37.3600	37.3600	+9.208%	2	155	-56.906%
2026-03-24	34.2100	34.2100	34.2100	34.2100	+13.730%	1	153	-52.938%
2026-03-20	32.8000	32.8000	30.0800	30.0800	-12.812%	3	152	-46.476%
2026-03-19	32.7200	34.5000	32.7200	34.5000	-18.843%	3	154	-53.333%
2026-03-18	42.8000	42.8000	42.5100	42.5100	-16.647%	4	155	-62.127%
2026-03-16	51.0000	51.0000	51.0000	51.0000	-2.392%	6	156	-68.431%
2026-03-13	52.7500	52.7500	52.0700	52.2500	-24.928%	36	159	-69.187%
2026-03-04	69.6000	69.6000	69.6000	69.6000	-15.122%	10	178	-76.868%
2026-03-02	89.8000	89.8000	82.0000	82.0000	-5.573%	53	178	-80.366%
2026-02-27	83.7500	87.0000	83.7500	86.8400	+4.943%	66	214	-81.460%
2026-02-26	83.0000	83.0000	82.5000	82.7500	+23.323%	30	234	-80.544%
2026-02-20	65.0000	67.1000	64.4500	67.1000	+6.087%	3	254	-76.006%
2026-02-19	63.2500	63.2500	63.2500	63.2500	+3.689%	6	253	-74.545%
2026-02-18	61.0000	61.0000	61.0000	61.0000	+5.172%	2	253	-73.607%
2026-02-13	53.5200	58.0000	53.5200	58.0000	+5.647%	85	275	-72.241%
2026-02-10	54.5000	55.0000	54.0000	54.9000	+2.751%	25	275	-70.674%
2026-02-09	53.4300	53.4300	53.4300	53.4300	+16.152%	1	283	-69.867%
2026-02-06	46.0000	46.0000	46.0000	46.0000	+1.099%	1	284	-65.000%
2026-02-04	45.5000	45.5000	45.5000	45.5000	+9.639%	3	283	-64.615%
2026-02-02	41.5000	41.5000	41.5000	41.5000	-0.120%	5	286	-61.205%
2026-01-30	45.5900	45.5900	41.5500	41.5500	-27.601%	12	281	-61.252%
2026-01-29	56.2500	57.3900	56.2500	57.3900	-9.250%	7	288	-71.946%
2026-01-28	60.7000	63.2400	60.7000	63.2400	+8.177%	42	293	-74.541%
2026-01-27	58.1500	58.4600	58.1500	58.4600	-7.206%	2	327	-72.460%
2026-01-26	62.4800	63.0000	61.5000	63.0000	+27.660%	15	328	-74.444%
2026-01-21	51.5000	51.5000	49.3500	49.3500	+11.400%	16	321	-67.376%
2026-01-15	44.3000	44.3000	44.3000	44.3000	+3.820%	1	321	-63.657%
2026-01-14	42.5000	42.6700	42.3600	42.6700	-3.636%	18	320	-62.269%
2026-01-13	44.2800	44.2800	44.2800	44.2800	+7.345%	1	304	-63.640%
2026-01-12	42.1100	42.1100	41.2500	41.2500	+9.416%	6	303	-60.970%
2026-01-09	37.7000	37.7000	37.7000	37.7000	+13.623%	1	303	-57.294%
2026-01-08	31.9500	33.9000	31.9500	33.1800	+4.241%	37	303	-51.477%
2026-01-07	28.0000	31.8300	28.0000	31.8300	+1.048%	7	290	-49.419%
2026-01-06	30.2500	31.5000	30.2500	31.5000	-0.943%	9	293	-48.889%
2026-01-05	28.1000	31.8000	28.1000	31.8000	+21.374%	40	298	-49.371%
2025-12-31	27.0100	27.2200	26.2000	26.2000	-2.963%	28	298	-38.550%
2025-12-30	27.4000	27.6700	27.0000	27.0000	+2.273%	16	298	-40.370%
2025-12-29	29.9000	29.9000	26.4000	26.4000	-17.500%	7	289	-39.015%
2025-12-24	31.5000	32.0000	31.2500	32.0000	+0.156%	16	279	-49.688%
2025-12-23	30.8700	31.9500	30.8700	31.9500	+1.429%	10	279	-49.609%
2025-12-22	32.1700	32.1700	31.5000	31.5000	+21.154%	44	282	-48.889%
2025-12-18	25.5000	26.0000	25.5000	26.0000	+4.000%	4	285	-38.077%
2025-12-15	26.3000	26.3000	25.0000	25.0000	-6.402%	25	284	-35.600%
2025-12-04	26.7100	26.7100	26.7100	26.7100	-7.897%	1	284	-39.723%
2025-11-28	29.0000	29.0000	29.0000	29.0000	+1.576%	1	285	-44.483%
2025-11-26	27.3200	28.6700	27.3200	28.5500	+17.008%	3	284	-43.608%
2025-11-25	24.4000	24.4000	24.4000	24.4000	0.000%	1	284	-34.016%
2025-11-24	24.4000	24.4000	24.4000	24.4000	-9.294%	1	285	-34.016%
2025-11-13	27.0000	27.0000	26.9000	26.9000	-10.033%	14	284	-40.149%
2025-11-12	28.0000	30.2000	28.0000	29.9000	+24.583%	71	281	-46.154%
2025-11-10	24.0000	24.0000	24.0000	24.0000	+11.628%	32	275	-32.917%
2025-11-04	21.6000	21.6000	21.5000	21.5000	+6.647%	5	288	-25.116%
2025-10-28	20.1600	20.1600	20.1600	20.1600	-0.198%	1	285	-20.139%
2025-10-27	19.2000	20.2000	19.2000	20.2000	-15.833%	3	285	-20.297%
2025-10-22	24.0000	24.0000	24.0000	24.0000	-28.994%	1	285	-32.917%
2025-10-20	33.8000	33.8000	33.8000	33.8000	+14.266%	2	284	-52.367%
2025-10-17	36.0000	36.0000	29.5800	29.5800	-24.541%	4	282	-45.571%
2025-10-16	35.4000	39.4300	35.4000	39.2000	+18.788%	30	286	-58.929%
2025-10-15	28.7000	33.0000	28.7000	33.0000	+14.783%	5	262	-51.212%
2025-10-13	28.2000	28.7500	28.2000	28.7500	+25.000%	3	258	-44.000%
2025-10-09	22.7500	23.0000	22.7500	23.0000	-10.156%	4	258	-30.000%
2025-10-07	25.6000	25.6000	25.6000	25.6000	+1.587%	1	256	-37.109%
2025-09-29	25.2000	25.2000	25.2000	25.2000	+7.692%	1	256	-36.111%
2025-09-24	23.4000	23.4000	23.4000	23.4000	+3.540%	1	256	-31.197%
2025-09-23	22.6000	22.6000	22.6000	22.6000	+3.670%	1	255	-28.761%
2025-09-19	21.8000	21.8000	21.8000	21.8000	+26.966%	75	254	-26.147%
2025-09-16	17.1700	17.1700	17.1700	17.1700	-2.940%	10	254	-6.232%
2025-09-09	17.6900	17.6900	17.6900	17.6900	-1.173%	2	259	-8.988%
2025-09-08	17.9000	17.9000	17.9000	17.9000	+30.087%	3	257	-10.056%
2025-08-29	13.7400	13.7600	13.7400	13.7600	+66.385%	2	252	+17.006%
2025-08-01	8.0700	8.3000	8.0700	8.2700	+4.419%	28	252	+94.680%
2025-07-31	7.9200	7.9200	7.9200	7.9200	-17.241%	4	224	+103.283%
2025-07-22	9.5700	9.5700	9.5700	9.5700	+46.779%	10	220	+68.234%
2025-06-27	6.5200	6.5200	6.5200	6.5200	-25.909%	1	210	+146.933%
2025-06-12	9.4700	9.4700	8.8000	8.8000	+13.256%	7	209	+82.955%
2025-06-06	7.7700	7.7700	7.7700	7.7700	-20.714%	20	202	+107.207%
2025-06-05	9.8000	9.8000	9.8000	9.8000	+22.500%	1	192	+64.286%
2025-05-29	8.0000	8.0000	8.0000	8.0000	+70.213%	6	192	+101.250%
2025-05-13	4.5600	4.7000	4.5600	4.7000	+3.070%	8	190	+242.553%
2025-05-12	4.6000	4.6000	4.5600	4.5600	-34.857%	7	191	+253.070%
2025-05-08	7.0000	7.0000	7.0000	7.0000	-5.405%	1	188	+130.000%
2025-05-06	7.4000	7.4000	7.4000	7.4000	-0.671%	1	187	+117.568%
2025-04-25	7.4500	7.5000	7.4500	7.4500	-7.223%	8	186	+116.107%
2025-04-24	8.2100	8.2100	8.0300	8.0300	-4.405%	11	182	+100.498%
2025-04-23	8.0500	8.4000	8.0500	8.4000	-8.197%	2	171	+91.667%
2025-04-22	9.6100	9.6100	9.1500	9.1500	-1.613%	14	169	+75.956%
2025-04-17	9.3000	9.3000	9.3000	9.3000	-0.958%	4	151	+73.118%
2025-04-16	10.0000	10.0000	9.3900	9.3900	0.000%	151	151	+71.459%