Dark

AEM20270115C200
AEM Jan 15 2027 200.00 Call (AEM270115C00200000)
option OPRA

EOD

Aug 6, 2026

10.60+16.484%(+1.50)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	9.1000	10.8500	9.1000	10.6000	+16.484%	127	664	0.000%
2026-08-05	8.5000	9.6900	8.4000	9.1000	+59.649%	41	691	+16.484%
2026-08-04	5.0000	5.7000	5.0000	5.7000	+29.545%	4	682	+85.965%
2026-08-03	4.4000	4.4000	4.4000	4.4000	+0.457%	1	686	+140.909%
2026-07-31	4.4000	4.4000	4.3800	4.3800	-10.612%	5	685	+142.009%
2026-07-30	4.8000	4.9000	4.7900	4.9000	+13.426%	13	685	+116.327%
2026-07-29	4.0800	4.3200	4.0800	4.3200	-13.600%	2	684	+145.370%
2026-07-27	4.8000	5.0000	4.7000	5.0000	+4.167%	17	684	+112.000%
2026-07-24	5.0000	5.0000	4.8000	4.8000	0.000%	13	682	+120.833%
2026-07-23	4.5200	5.0000	4.5200	4.8000	-11.111%	30	670	+120.833%
2026-07-22	5.1000	5.7500	5.0000	5.4000	+33.333%	29	666	+96.296%
2026-07-21	3.8500	4.2400	3.8500	4.0500	+4.922%	29	650	+161.728%
2026-07-20	3.8600	3.8600	3.8600	3.8600	+5.753%	3	657	+174.611%
2026-07-17	3.5500	4.1000	3.5500	3.6500	-9.429%	63	654	+190.411%
2026-07-16	4.1800	4.1800	4.0000	4.0300	-17.755%	15	619	+163.027%
2026-07-15	4.9000	4.9000	4.9000	4.9000	-7.197%	10	608	+116.327%
2026-07-14	5.2800	5.2800	5.2800	5.2800	+3.529%	1	598	+100.758%
2026-07-13	5.3300	5.3300	5.1000	5.1000	-20.807%	25	598	+107.843%
2026-07-09	6.0000	6.4400	6.0000	6.4400	+12.000%	2	593	+64.596%
2026-07-08	5.5800	5.7500	5.3000	5.7500	-16.667%	16	593	+84.348%
2026-07-07	8.1500	8.1500	6.9000	6.9000	-16.867%	13	593	+53.623%
2026-07-06	8.6100	8.6100	7.6000	8.3000	+12.162%	28	593	+27.711%
2026-07-02	6.8500	8.2000	6.8500	7.4000	-23.711%	39	592	+43.243%
2026-07-01	8.4100	9.7000	8.4000	9.7000	+26.632%	6	592	+9.278%
2026-06-30	7.8800	7.8800	6.8000	7.6600	+0.789%	25	590	+38.381%
2026-06-29	8.4000	8.4000	7.4700	7.6000	-17.391%	10	571	+39.474%
2026-06-26	9.4000	9.5600	9.2000	9.2000	+4.190%	7	573	+15.217%
2026-06-25	9.0000	9.0000	8.5000	8.8300	+15.425%	47	574	+20.045%
2026-06-24	8.9000	8.9000	7.6500	7.6500	-28.304%	12	553	+38.562%
2026-06-23	10.8800	11.1400	10.6700	10.6700	-8.803%	5	552	-0.656%
2026-06-22	11.3900	12.2000	11.3900	11.7000	-33.711%	15	555	-9.402%
2026-06-17	18.2000	18.9700	17.6500	17.6500	+4.872%	5	544	-39.943%
2026-06-16	16.0000	17.3000	16.0000	16.8300	+38.861%	20	542	-37.017%
2026-06-12	11.8300	12.1200	11.8000	12.1200	+12.222%	16	527	-12.541%
2026-06-11	9.2000	10.8000	9.2000	10.8000	+18.943%	16	522	-1.852%
2026-06-10	10.0000	10.0000	8.9000	9.0800	-18.929%	160	511	+16.740%
2026-06-09	12.3500	12.3500	10.7000	11.2000	-11.111%	8	511	-5.357%
2026-06-08	13.2000	13.2700	12.4000	12.6000	-5.476%	10	511	-15.873%
2026-06-05	16.0800	16.0800	13.1000	13.3300	-25.531%	33	511	-20.480%
2026-06-04	18.2000	18.2000	17.5000	17.9000	+8.485%	4	510	-40.782%
2026-06-03	17.1000	17.1000	16.5000	16.5000	-9.688%	87	507	-35.758%
2026-06-02	18.4000	18.4000	18.2700	18.2700	-0.164%	2	525	-41.981%
2026-06-01	18.2000	18.3000	18.2000	18.3000	-3.684%	2	525	-42.077%
2026-05-28	17.3000	19.5000	17.3000	19.0000	-0.783%	13	524	-44.211%
2026-05-26	19.2000	19.3800	19.1000	19.1500	+5.801%	12	524	-44.648%
2026-05-22	17.5000	18.2000	17.4000	18.1000	-0.604%	20	502	-41.436%
2026-05-21	18.4000	19.9000	17.1800	18.2100	-5.156%	29	495	-41.790%
2026-05-20	19.0000	19.2000	19.0000	19.2000	+5.495%	19	495	-44.792%
2026-05-19	18.9500	18.9500	17.0000	18.2000	-6.330%	13	473	-41.758%
2026-05-18	20.5000	20.5000	19.4000	19.4300	-5.266%	10	473	-45.445%
2026-05-15	20.3900	20.5100	19.4000	20.5100	-22.604%	12	473	-48.318%
2026-05-14	26.5000	26.5000	26.5000	26.5000	-1.852%	1	467	-60.000%
2026-05-13	27.4000	27.4000	27.0000	27.0000	+0.746%	8	470	-60.741%
2026-05-12	27.6000	27.6000	26.8000	26.8000	-8.219%	3	470	-60.448%
2026-05-11	29.9000	29.9400	29.2000	29.2000	+14.510%	3	470	-63.699%
2026-05-07	29.7800	29.7800	25.5000	25.5000	+2.000%	8	470	-58.431%
2026-05-06	25.0000	25.0000	25.0000	25.0000	+23.824%	3	468	-57.600%
2026-05-05	20.1900	20.1900	20.1900	20.1900	-6.528%	1	466	-47.499%
2026-05-04	22.0000	22.0000	21.6000	21.6000	-4.425%	31	466	-50.926%
2026-05-01	23.8000	23.8000	22.2500	22.6000	-9.419%	108	442	-53.097%
2026-04-30	24.7000	25.6200	24.7000	24.9500	+4.393%	8	442	-57.515%
2026-04-29	23.9000	23.9000	23.9000	23.9000	-8.077%	59	441	-55.649%
2026-04-28	28.4900	28.4900	26.0000	26.0000	-17.981%	26	441	-59.231%
2026-04-27	30.8800	32.1900	30.8800	31.7000	-2.281%	16	441	-66.562%
2026-04-24	32.3500	33.5000	32.3500	32.4400	+0.871%	18	451	-67.324%
2026-04-23	33.0000	33.0000	31.8000	32.1600	-10.168%	13	443	-67.040%
2026-04-22	36.5000	36.5000	35.8000	35.8000	-15.725%	5	441	-70.391%
2026-04-20	41.7000	42.4800	41.7000	42.4800	-9.521%	6	440	-75.047%
2026-04-17	46.7400	46.9500	46.7400	46.9500	+10.471%	12	440	-77.423%
2026-04-15	42.5000	42.5000	42.5000	42.5000	-11.088%	15	450	-75.059%
2026-04-14	47.0000	47.8500	47.0000	47.8000	+8.365%	14	440	-77.824%
2026-04-08	48.0000	48.0000	44.1100	44.1100	+12.125%	2	438	-75.969%
2026-04-07	39.3400	39.3400	39.3400	39.3400	-5.205%	1	439	-73.055%
2026-04-02	36.1800	41.5000	36.1800	41.5000	+5.063%	11	437	-74.458%
2026-04-01	39.5000	39.5000	39.5000	39.5000	+19.697%	20	437	-73.165%
2026-03-31	34.5000	34.5000	33.0000	33.0000	+6.452%	4	437	-67.879%
2026-03-30	30.8900	31.0000	30.8900	31.0000	+1.407%	4	438	-65.806%
2026-03-27	30.5700	30.5700	30.5700	30.5700	+5.414%	1	435	-65.325%
2026-03-26	30.2000	30.2000	29.0000	29.0000	-4.918%	25	436	-63.448%
2026-03-25	30.2500	30.5500	29.7000	30.5000	+16.635%	12	451	-65.246%
2026-03-24	24.8000	27.1000	24.8000	26.1500	-3.506%	90	444	-59.465%
2026-03-23	25.5000	27.8000	25.5000	27.1000	+19.912%	38	514	-60.886%
2026-03-20	26.5000	26.5000	22.6000	22.6000	-9.708%	48	510	-53.097%
2026-03-19	25.0000	28.0000	24.3200	25.0300	-28.240%	176	487	-57.651%
2026-03-18	35.1000	35.1000	34.8800	34.8800	-17.852%	135	510	-69.610%
2026-03-16	41.7500	42.4600	41.7500	42.4600	+2.239%	33	376	-75.035%
2026-03-13	42.7000	43.1500	41.5300	41.5300	-25.036%	17	388	-74.476%
2026-03-10	56.7000	56.7000	55.4000	55.4000	+6.538%	3	382	-80.866%
2026-03-09	50.0000	52.0000	50.0000	52.0000	+7.216%	7	382	-79.615%
2026-03-05	48.5000	48.5000	48.5000	48.5000	-21.266%	10	383	-78.144%
2026-03-04	61.6000	61.6000	61.6000	61.6000	+3.148%	1	383	-82.792%
2026-03-03	58.4000	60.3000	58.4000	59.7200	-19.013%	25	383	-82.251%
2026-03-02	73.7400	73.7400	73.7400	73.7400	+1.014%	4	376	-85.625%
2026-02-27	71.0600	73.0000	71.0600	73.0000	+10.272%	2	374	-85.479%
2026-02-25	66.8700	66.8800	66.2000	66.2000	-3.597%	22	358	-83.988%
2026-02-24	68.3700	68.6700	68.3700	68.6700	+11.550%	2	358	-84.564%
2026-02-23	60.1800	61.5600	60.1800	61.5600	+19.953%	2	359	-82.781%
2026-02-19	51.1500	51.3200	51.1500	51.3200	-1.308%	2	358	-79.345%
2026-02-18	52.0000	52.0000	52.0000	52.0000	+17.117%	1	359	-79.615%
2026-02-17	44.4000	44.4000	44.4000	44.4000	-1.878%	3	359	-76.126%
2026-02-12	45.2500	45.2500	45.2500	45.2500	+3.075%	2	356	-76.575%
2026-02-11	43.9000	43.9000	43.9000	43.9000	+1.620%	1	356	-75.854%
2026-02-09	38.5000	43.2000	38.5000	43.2000	+20.000%	7	356	-75.463%
2026-02-06	36.0000	36.0000	36.0000	36.0000	+10.735%	1	351	-70.556%
2026-02-05	32.1000	33.8200	31.2000	32.5100	-12.135%	32	351	-67.395%
2026-02-04	37.0000	37.0000	37.0000	37.0000	+10.778%	1	327	-71.351%
2026-02-03	35.6400	37.1900	33.4000	33.4000	+4.538%	11	327	-68.263%
2026-02-02	32.6500	32.6500	30.8700	31.9500	-5.473%	8	321	-66.823%
2026-01-30	38.7400	39.9000	33.7200	33.8000	-28.390%	73	321	-68.639%
2026-01-29	52.5000	52.5500	46.1000	47.2000	+2.497%	25	315	-77.542%
2026-01-27	46.0000	46.0500	44.5000	46.0500	-4.658%	21	316	-76.982%
2026-01-26	48.4000	52.8000	48.3000	48.3000	+7.333%	28	316	-78.054%
2026-01-23	45.0000	45.0000	45.0000	45.0000	+9.489%	1	317	-76.444%
2026-01-22	41.1000	41.1000	41.1000	41.1000	+0.514%	2	317	-74.209%
2026-01-21	43.6000	43.6000	40.8900	40.8900	+1.716%	4	319	-74.077%
2026-01-20	39.4000	41.0000	39.4000	40.2000	+21.818%	27	315	-73.632%
2026-01-16	33.9800	34.2000	32.6000	33.0000	-7.042%	17	304	-67.879%
2026-01-15	32.3000	35.5000	32.3000	35.5000	+8.563%	10	304	-70.141%
2026-01-14	34.1000	34.1000	32.1500	32.7000	-5.628%	9	302	-67.584%
2026-01-13	33.6500	34.6500	33.6500	34.6500	+5.000%	19	303	-69.408%
2026-01-12	30.4000	34.5700	30.4000	33.0000	+10.850%	13	295	-67.879%
2026-01-09	26.9000	29.7700	26.9000	29.7700	+14.500%	6	292	-64.394%
2026-01-08	24.3000	26.0000	24.3000	26.0000	+22.642%	28	290	-59.231%
2026-01-07	21.2000	21.2000	21.2000	21.2000	-7.424%	2	289	-50.000%
2026-01-06	22.0500	22.9000	22.0000	22.9000	-3.983%	22	287	-53.712%
2026-01-05	20.9000	23.8500	20.9000	23.8500	+9.454%	3	288	-55.556%
2025-12-31	19.8000	21.7900	19.8000	21.7900	+7.871%	3	288	-51.354%
2025-12-30	20.6000	20.6000	20.2000	20.2000	-0.737%	28	288	-47.525%
2025-12-29	20.0000	20.3500	20.0000	20.3500	-19.565%	5	269	-47.912%
2025-12-26	25.2000	25.3000	25.2000	25.3000	+5.417%	5	268	-58.103%
2025-12-24	24.4000	24.4000	24.0000	24.0000	-3.614%	8	272	-55.833%
2025-12-23	24.9000	24.9000	24.9000	24.9000	+0.810%	2	272	-57.430%
2025-12-22	24.3000	24.7000	24.1000	24.7000	+33.875%	6	270	-57.085%
2025-12-18	18.4500	18.4500	18.4500	18.4500	+3.652%	2	270	-42.547%
2025-12-17	17.8000	17.8000	17.8000	17.8000	-7.532%	5	269	-40.449%
2025-12-16	19.2500	19.2500	19.2500	19.2500	+0.365%	1	269	-44.935%
2025-12-15	19.1800	19.1800	19.1800	19.1800	-0.519%	1	269	-44.734%
2025-12-12	21.7000	21.7000	19.2800	19.2800	+1.474%	3	269	-45.021%
2025-12-11	19.0000	19.0000	19.0000	19.0000	+18.973%	2	267	-44.211%
2025-12-10	16.5000	16.5000	15.9700	15.9700	-20.150%	5	267	-33.626%
2025-12-03	20.0000	20.0000	20.0000	20.0000	+8.108%	1	266	-47.000%
2025-12-02	18.5000	18.5000	18.5000	18.5000	-14.352%	2	265	-42.703%
2025-11-28	21.5000	22.1000	21.5000	21.6000	+27.811%	17	265	-50.926%
2025-11-20	18.0000	18.0000	16.7700	16.9000	-13.776%	17	262	-37.278%
2025-11-19	20.9000	20.9000	19.6000	19.6000	-12.500%	3	269	-45.918%
2025-11-12	19.6200	22.4000	19.6200	22.4000	+21.016%	26	268	-52.679%
2025-11-10	18.0000	18.5100	18.0000	18.5100	+11.843%	7	244	-42.734%
2025-11-07	16.3500	16.5500	16.3500	16.5500	-2.647%	6	246	-35.952%
2025-11-06	17.0000	17.0000	17.0000	17.0000	+13.333%	2	240	-37.647%
2025-11-04	15.0000	15.0000	15.0000	15.0000	-12.178%	3	240	-29.333%
2025-10-31	17.0800	17.0800	17.0800	17.0800	-2.623%	1	240	-37.939%
2025-10-30	18.0000	18.0000	17.5400	17.5400	+2.573%	4	239	-39.567%
2025-10-29	17.1000	17.1000	17.1000	17.1000	+6.875%	5	236	-38.012%
2025-10-28	16.0000	16.0000	16.0000	16.0000	+8.844%	1	236	-33.750%
2025-10-27	17.2000	17.2000	14.5000	14.7000	-22.632%	73	275	-27.891%
2025-10-24	18.6000	19.1500	18.5000	19.0000	-5.473%	103	275	-44.211%
2025-10-23	20.0500	20.1000	19.4500	20.1000	+3.077%	4	362	-47.264%
2025-10-22	19.5000	19.5000	19.4000	19.5000	+5.405%	89	359	-45.641%
2025-10-21	18.5000	18.5000	18.5000	18.5000	-28.846%	2	417	-42.703%
2025-10-20	26.0000	26.0000	26.0000	26.0000	+1.961%	1	417	-59.231%
2025-10-17	28.0500	28.0500	25.5000	25.5000	-17.342%	12	417	-58.431%
2025-10-16	30.9000	31.0000	30.8500	30.8500	+23.400%	16	418	-65.640%
2025-10-15	23.4500	25.0000	23.4500	25.0000	+14.416%	2	410	-57.600%
2025-10-14	21.8500	21.8500	21.8500	21.8500	+1.111%	1	408	-51.487%
2025-10-13	20.8000	21.6700	20.8000	21.6100	+27.643%	23	408	-50.949%
2025-10-10	16.9300	16.9300	16.9300	16.9300	-15.350%	1	413	-37.389%
2025-10-08	19.1000	20.0000	19.1000	20.0000	+6.952%	2	413	-47.000%
2025-10-07	19.2000	19.2000	18.7000	18.7000	-9.091%	2	412	-43.316%
2025-10-01	20.7500	20.7500	20.5000	20.5700	+5.867%	28	412	-48.469%
2025-09-30	19.3600	19.4500	19.3600	19.4300	+2.263%	313	386	-45.445%
2025-09-29	19.0000	19.0000	19.0000	19.0000	+19.497%	10	144	-44.211%
2025-09-24	15.9000	15.9000	15.9000	15.9000	-2.274%	1	144	-33.333%
2025-09-23	16.2700	16.2700	16.2700	16.2700	+33.909%	1	144	-34.849%
2025-09-16	12.1500	12.1500	12.1500	12.1500	-5.004%	1	144	-12.757%
2025-09-11	12.7900	12.7900	12.7900	12.7900	-5.259%	15	144	-17.123%
2025-09-08	13.0000	13.5000	13.0000	13.5000	+19.469%	6	129	-21.481%
2025-09-04	11.3000	11.3000	11.3000	11.3000	-4.641%	1	124	-6.195%
2025-09-03	11.8500	11.8500	11.8500	11.8500	+4.405%	1	124	-10.549%
2025-09-02	11.3500	11.3500	11.3500	11.3500	+31.977%	1	123	-6.608%
2025-08-28	8.4700	8.6000	8.2700	8.6000	+7.500%	5	123	+23.256%
2025-08-21	7.7000	8.0000	7.7000	8.0000	+14.286%	12	118	+32.500%
2025-08-18	7.1000	7.1000	6.9300	7.0000	-6.667%	54	106	+51.429%
2025-08-13	7.5000	7.5000	7.5000	7.5000	-5.303%	1	52	+41.333%
2025-08-11	7.9200	7.9200	7.9200	7.9200	-5.150%	1	51	+33.838%
2025-08-08	8.3000	8.4100	8.2000	8.3500	+3.727%	32	51	+26.946%
2025-08-07	8.1000	8.1000	8.0500	8.0500	0.000%	20	20	+31.677%