Dark

AEM20270115C190
AEM Jan 15 2027 190.00 Call (AEM270115C00190000)
option OPRA

EOD

Aug 6, 2026

12.32+4.230%(+0.50)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	12.5300	12.9500	12.3200	12.3200	+4.230%	22	401	0.000%
2026-08-05	10.7000	11.9500	10.2800	11.8200	+65.315%	106	390	+4.230%
2026-08-04	7.1000	7.2000	7.1000	7.1500	+23.276%	16	341	+72.308%
2026-08-03	5.8000	5.8000	5.8000	5.8000	+2.655%	22	351	+112.414%
2026-07-31	5.2700	5.6500	5.2700	5.6500	-10.317%	3	330	+118.053%
2026-07-30	6.2700	6.3000	6.2700	6.3000	+9.185%	17	329	+95.556%
2026-07-28	5.3000	5.7700	5.3000	5.7700	-6.634%	8	329	+113.518%
2026-07-27	6.1200	6.1800	5.8000	6.1800	+1.311%	34	327	+99.353%
2026-07-24	6.1000	6.1000	6.1000	6.1000	+0.826%	2	326	+101.967%
2026-07-23	6.0500	6.0500	6.0500	6.0500	-8.333%	1	325	+103.636%
2026-07-22	6.2000	6.8400	6.2000	6.6000	+26.923%	13	324	+86.667%
2026-07-21	5.4000	5.4000	5.2000	5.2000	+1.365%	17	322	+136.923%
2026-07-17	4.7800	5.1300	4.7800	5.1300	+2.600%	5	320	+140.156%
2026-07-16	5.0000	5.0000	5.0000	5.0000	-16.667%	4	320	+146.400%
2026-07-15	6.0000	6.0000	6.0000	6.0000	-16.084%	1	320	+105.333%
2026-07-14	7.1500	7.1500	7.1500	7.1500	+11.198%	1	320	+72.308%
2026-07-13	6.4300	6.4300	6.4300	6.4300	-13.108%	2	320	+91.602%
2026-07-08	7.3000	7.4000	7.3000	7.4000	-19.126%	101	320	+66.486%
2026-07-07	9.9000	9.9000	8.8400	9.1500	-8.500%	71	325	+34.645%
2026-07-06	10.0000	10.0000	9.9000	10.0000	+17.509%	13	272	+23.200%
2026-07-02	8.5100	8.5100	8.5100	8.5100	-29.083%	1	265	+44.771%
2026-07-01	12.0000	12.0000	12.0000	12.0000	+33.630%	4	265	+2.667%
2026-06-30	8.9800	8.9800	8.9800	8.9800	-15.681%	1	265	+37.194%
2026-06-25	10.9000	10.9000	10.6500	10.6500	+11.752%	2	264	+15.681%
2026-06-24	10.0400	10.1300	9.3000	9.5300	-39.836%	14	264	+29.276%
2026-06-18	15.8400	15.8400	15.8400	15.8400	-26.531%	4	264	-22.222%
2026-06-17	21.5600	21.5600	21.5600	21.5600	+46.667%	1	264	-42.857%
2026-06-12	13.7000	14.7000	13.7000	14.7000	+19.512%	17	263	-16.190%
2026-06-11	11.1000	12.3000	11.1000	12.3000	+10.413%	2	270	+0.163%
2026-06-10	12.7500	12.7500	10.5000	11.1400	-12.006%	14	268	+10.592%
2026-06-09	14.8000	14.8000	12.6100	12.6600	-25.089%	12	265	-2.686%
2026-06-05	17.0000	17.0000	16.9000	16.9000	-20.657%	12	273	-27.101%
2026-06-04	21.4900	21.4900	21.3000	21.3000	+1.963%	94	261	-42.160%
2026-06-02	20.8900	20.8900	20.8900	20.8900	-9.606%	1	228	-41.024%
2026-05-28	21.3900	23.1100	21.3900	23.1100	+11.643%	10	228	-46.690%
2026-05-27	20.7000	20.7000	20.7000	20.7000	-14.569%	1	229	-40.483%
2026-05-26	23.7900	24.2300	23.7900	24.2300	+17.621%	10	228	-49.154%
2026-05-22	21.0000	21.0000	20.6000	20.6000	-10.900%	3	227	-40.194%
2026-05-20	23.1200	23.1200	23.1200	23.1200	+17.899%	3	227	-46.713%
2026-05-19	21.5000	21.5000	19.6100	19.6100	-19.631%	14	211	-37.175%
2026-05-18	24.4000	24.4000	24.4000	24.4000	-0.408%	4	211	-49.508%
2026-05-15	22.5000	24.5000	22.5000	24.5000	-22.835%	4	211	-49.714%
2026-05-14	31.7500	31.7500	31.7500	31.7500	+3.758%	2	209	-61.197%
2026-05-13	30.6000	30.6000	30.6000	30.6000	+2.685%	1	211	-59.739%
2026-05-12	29.8000	29.8000	29.8000	29.8000	-11.573%	1	211	-58.658%
2026-05-11	33.7000	33.7000	33.7000	33.7000	+6.578%	1	211	-63.442%
2026-05-08	30.7900	31.6200	30.7900	31.6200	-2.648%	16	212	-61.037%
2026-05-07	32.4800	32.4800	32.4800	32.4800	+27.874%	2	211	-62.069%
2026-05-05	25.4000	25.4000	25.4000	25.4000	-4.869%	1	211	-51.496%
2026-05-04	26.7000	26.7000	26.7000	26.7000	-4.609%	1	210	-53.858%
2026-05-01	28.2000	28.2000	27.9900	27.9900	-3.483%	2	207	-55.984%
2026-04-30	29.0000	29.0000	29.0000	29.0000	-12.121%	10	207	-57.517%
2026-04-28	33.0000	33.0000	33.0000	33.0000	-12.698%	2	197	-62.667%
2026-04-23	37.8000	37.8000	37.8000	37.8000	-5.500%	1	195	-67.407%
2026-04-22	40.0000	40.0000	40.0000	40.0000	-24.171%	1	194	-69.200%
2026-04-17	52.7500	52.7500	52.7500	52.7500	+10.587%	2	194	-76.645%
2026-04-16	47.7000	47.7000	47.7000	47.7000	+5.765%	10	192	-74.172%
2026-04-07	42.2800	45.1000	42.2100	45.1000	-1.957%	11	198	-72.683%
2026-04-06	46.0000	46.0000	46.0000	46.0000	-0.174%	8	209	-73.217%
2026-04-01	45.4400	46.1000	45.4400	46.0800	+32.186%	8	217	-73.264%
2026-03-27	32.5200	34.8600	32.5200	34.8600	+2.079%	9	216	-64.659%
2026-03-25	34.1500	34.1500	34.1500	34.1500	+11.238%	1	211	-63.924%
2026-03-24	30.5000	30.7000	30.5000	30.7000	-0.227%	19	210	-59.870%
2026-03-23	30.7700	30.7700	30.7700	30.7700	+11.486%	1	226	-59.961%
2026-03-20	28.5000	28.5000	27.4700	27.6000	-5.834%	11	225	-55.362%
2026-03-19	29.3100	29.3100	29.3100	29.3100	-26.283%	1	229	-57.967%
2026-03-18	40.6000	40.6000	39.4600	39.7600	-16.224%	11	229	-69.014%
2026-03-16	46.4500	47.4600	46.4500	47.4600	-0.461%	12	223	-74.041%
2026-03-13	46.0000	47.6800	46.0000	47.6800	-24.759%	160	231	-74.161%
2026-03-10	63.3700	63.3700	63.3700	63.3700	+6.326%	1	334	-80.559%
2026-03-05	59.6000	59.6000	59.6000	59.6000	-4.671%	3	335	-79.329%
2026-03-03	68.9000	68.9000	62.4000	62.5200	-17.313%	14	334	-80.294%
2026-03-02	79.2200	79.2200	75.6100	75.6100	-4.206%	5	333	-83.706%
2026-02-27	78.0000	78.9300	78.0000	78.9300	+5.254%	38	334	-84.391%
2026-02-26	74.9900	74.9900	74.9900	74.9900	+2.027%	1	345	-83.571%
2026-02-25	73.5000	73.5000	73.5000	73.5000	-2.649%	10	336	-83.238%
2026-02-24	68.1400	75.5000	68.1400	75.5000	+7.031%	6	336	-83.682%
2026-02-23	68.7000	70.5400	67.5000	70.5400	+14.346%	25	341	-82.535%
2026-02-20	58.4500	61.6900	58.4500	61.6900	+12.985%	14	360	-80.029%
2026-02-18	54.6000	54.6000	54.6000	54.6000	+3.097%	3	355	-77.436%
2026-02-13	52.0900	52.9600	50.1000	52.9600	+10.333%	7	357	-76.737%
2026-02-12	53.2200	53.2200	48.0000	48.0000	-7.692%	2	357	-74.333%
2026-02-11	50.4500	52.0000	50.4500	52.0000	+32.484%	2	358	-76.308%
2026-02-06	39.4300	40.0000	39.2500	39.2500	+8.395%	21	358	-68.611%
2026-02-05	37.7000	37.7000	36.2100	36.2100	-3.234%	14	347	-65.976%
2026-02-04	39.0800	39.0800	37.4200	37.4200	+0.161%	4	333	-67.076%
2026-02-03	40.4300	40.9900	37.3600	37.3600	+0.973%	5	335	-67.024%
2026-02-02	35.0000	37.0000	35.0000	37.0000	+2.351%	22	331	-66.703%
2026-01-30	40.0000	40.9000	36.1500	36.1500	-38.195%	44	315	-65.920%
2026-01-28	58.4900	58.4900	58.4900	58.4900	+11.050%	2	307	-78.937%
2026-01-27	51.6000	52.6700	51.6000	52.6700	-2.373%	3	307	-76.609%
2026-01-26	53.9500	53.9500	53.9500	53.9500	+8.661%	4	306	-77.164%
2026-01-23	49.6500	49.6500	49.6500	49.6500	+1.742%	1	306	-75.186%
2026-01-22	49.2400	50.0000	48.8000	48.8000	+8.204%	20	306	-74.754%
2026-01-21	45.1000	45.1000	45.1000	45.1000	-0.221%	1	295	-72.683%
2026-01-20	44.8200	45.2000	44.8200	45.2000	+23.836%	7	296	-72.743%
2026-01-14	36.9000	36.9000	36.5000	36.5000	-6.410%	3	296	-66.247%
2026-01-13	37.0600	39.0000	37.0600	39.0000	+7.438%	3	297	-68.410%
2026-01-12	36.8200	38.7800	36.3000	36.3000	+7.396%	29	296	-66.061%
2026-01-09	31.0000	34.0500	31.0000	33.8000	+17.483%	6	295	-63.550%
2026-01-08	28.7700	28.7700	28.7700	28.7700	+1.877%	25	294	-57.178%
2026-01-07	28.2400	28.2400	28.2400	28.2400	+5.373%	1	294	-56.374%
2026-01-06	26.5600	26.8000	26.5600	26.8000	+2.486%	21	293	-54.030%
2026-01-05	24.0000	26.1500	24.0000	26.1500	+17.793%	4	294	-52.887%
2025-12-31	22.2000	22.2000	22.2000	22.2000	-3.141%	2	297	-44.505%
2025-12-29	23.0000	23.0000	22.9200	22.9200	-19.579%	3	297	-46.248%
2025-12-23	27.5000	28.5000	27.5000	28.5000	+3.636%	2	295	-56.772%
2025-12-22	27.6000	27.6000	27.5000	27.5000	+10.220%	2	294	-55.200%
2025-12-19	24.9500	24.9500	24.9500	24.9500	+12.641%	1	294	-50.621%
2025-12-15	22.7200	22.7200	22.1500	22.1500	-3.275%	3	295	-44.379%
2025-11-20	22.9000	22.9000	22.9000	22.9000	-7.287%	1	292	-46.201%
2025-11-13	24.7000	24.7000	24.7000	24.7000	+0.816%	2	292	-50.121%
2025-11-12	22.8100	25.4500	22.8100	24.5000	+31.156%	32	292	-49.714%
2025-11-07	18.6800	18.6800	18.6800	18.6800	-2.403%	1	293	-34.047%
2025-11-05	18.7800	19.1600	18.7800	19.1400	-1.340%	5	292	-35.632%
2025-10-29	19.4000	19.4000	19.4000	19.4000	+3.191%	1	292	-36.495%
2025-10-28	16.7500	18.8000	16.7500	18.8000	+9.942%	7	292	-34.468%
2025-10-27	17.1000	17.1000	17.1000	17.1000	-22.624%	6	297	-27.953%
2025-10-23	22.1000	22.1000	22.1000	22.1000	+1.376%	3	297	-44.253%
2025-10-22	21.8000	21.8000	21.8000	21.8000	-19.557%	1	294	-43.486%
2025-10-17	28.6000	28.6200	27.1000	27.1000	+5.447%	3	293	-54.539%
2025-10-14	25.7000	25.7000	25.7000	25.7000	+31.795%	1	292	-52.062%
2025-10-09	22.0000	22.0000	19.5000	19.5000	-14.847%	5	292	-36.821%
2025-10-08	22.9000	22.9000	22.9000	22.9000	+10.096%	3	290	-46.201%
2025-10-07	20.8000	20.8000	20.8000	20.8000	-12.421%	1	288	-40.769%
2025-10-03	23.7500	23.7500	23.7500	23.7500	+6.982%	9	288	-48.126%
2025-10-02	22.2000	22.2000	22.2000	22.2000	+2.069%	7	288	-44.505%
2025-09-30	22.5200	22.5200	21.7500	21.7500	-1.136%	3	293	-43.356%
2025-09-29	22.0000	22.0000	22.0000	22.0000	+12.245%	10	293	-44.000%
2025-09-23	20.3000	20.3000	19.6000	19.6000	-3.448%	21	297	-37.143%
2025-09-22	19.1400	20.3000	19.1400	20.3000	+19.412%	2	278	-39.310%
2025-09-19	16.1000	17.0000	16.1000	17.0000	+14.865%	23	277	-27.529%
2025-09-17	14.8000	14.8000	14.8000	14.8000	+1.093%	1	294	-16.757%
2025-09-16	13.9500	14.6400	13.9500	14.6400	-0.408%	30	294	-15.847%
2025-09-12	14.7000	14.7000	14.7000	14.7000	-6.369%	3	279	-16.190%
2025-09-09	15.7000	15.7000	15.7000	15.7000	+2.614%	1	279	-21.529%
2025-09-08	15.3000	15.3000	15.3000	15.3000	-0.326%	4	278	-19.477%
2025-09-05	15.0000	15.3500	15.0000	15.3500	+55.051%	10	278	-19.739%
2025-08-27	9.9000	9.9000	9.9000	9.9000	+19.277%	20	278	+24.444%
2025-08-15	8.3000	8.3000	8.3000	8.3000	-2.353%	1	258	+48.434%
2025-08-14	8.6000	8.6000	8.5000	8.5000	-10.053%	2	257	+44.941%
2025-08-06	9.4500	9.4500	9.4500	9.4500	+2.717%	2	256	+30.370%
2025-08-05	8.8200	9.2000	8.8100	9.2000	+27.778%	11	254	+33.913%
2025-08-01	7.2000	7.2000	7.2000	7.2000	+9.091%	1	243	+71.111%
2025-07-31	6.6000	6.6000	6.6000	6.6000	-19.512%	1	243	+86.667%
2025-07-22	7.3800	8.2400	7.3800	8.2000	+51.852%	60	242	+50.244%
2025-07-16	5.4000	5.4000	5.4000	5.4000	+3.647%	2	189	+128.148%
2025-07-09	5.2100	5.2100	5.2100	5.2100	-6.964%	2	187	+136.468%
2025-07-02	5.6000	5.6000	5.6000	5.6000	-1.754%	1	186	+120.000%
2025-07-01	6.0000	6.0000	5.7000	5.7000	+2.888%	2	185	+116.140%
2025-06-27	5.7900	5.8400	5.5400	5.5400	-13.438%	30	185	+122.383%
2025-06-25	6.3000	6.4000	6.2400	6.4000	-3.030%	28	155	+92.500%
2025-06-24	6.1500	6.7500	6.1500	6.6000	-6.780%	68	135	+86.667%
2025-06-20	7.0800	7.0800	7.0800	7.0800	-4.324%	2	101	+74.011%
2025-06-12	7.4000	7.4000	7.4000	7.4000	+15.265%	13	101	+66.486%
2025-06-06	6.4200	6.4200	6.4200	6.4200	-19.750%	20	88	+91.900%
2025-06-05	8.0000	8.0000	8.0000	8.0000	+1.266%	1	88	+54.000%
2025-06-04	7.9000	8.0000	7.7300	7.9000	+4.636%	70	74	+55.949%
2025-06-03	7.5500	7.5500	7.5500	7.5500	-4.430%	5	74	+63.179%
2025-06-02	7.9000	7.9000	7.9000	7.9000	+25.397%	1	69	+55.949%
2025-05-27	6.3000	6.3000	6.3000	6.3000	+18.644%	1	68	+95.556%
2025-05-21	5.3100	5.3100	5.3100	5.3100	+36.154%	1	67	+132.015%
2025-05-19	4.1000	4.1000	3.9000	3.9000	-29.091%	3	67	+215.897%
2025-05-12	5.5000	5.5000	5.5000	5.5000	-15.385%	1	66	+124.000%
2025-05-06	6.1400	6.5000	6.1400	6.5000	+21.043%	4	66	+89.538%
2025-05-01	5.3700	5.3700	5.3700	5.3700	-16.225%	1	62	+129.423%
2025-04-25	6.4900	6.4900	6.3700	6.4100	-9.718%	66	61	+92.200%
2025-04-24	6.9000	7.1000	6.9000	7.1000	+8.563%	14	31	+73.521%
2025-04-23	6.5400	6.5400	6.5400	6.5400	-16.261%	1	17	+88.379%
2025-04-22	8.0600	8.1600	7.7200	7.8100	0.000%	32	0	+57.746%