Dark

AEM20270115C220
AEM Jan 15 2027 220.00 Call (AEM270115C00220000)
option OPRA

EOD

Aug 5, 2026

6.08+83.686%(+2.77)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.6000	6.0800	5.6000	6.0800	+83.686%	7	1,035	0.000%
2026-08-04	3.3100	3.3100	3.3100	3.3100	+16.961%	1	1,037	+83.686%
2026-07-31	2.6400	2.8300	2.6400	2.8300	-1.736%	2	1,038	+114.841%
2026-07-30	3.0000	3.0000	2.7800	2.8800	+22.553%	330	1,039	+111.111%
2026-07-29	2.5000	2.5000	2.3500	2.3500	-18.966%	2	1,040	+158.723%
2026-07-24	2.9000	2.9000	2.9000	2.9000	-7.937%	1	1,038	+109.655%
2026-07-22	3.2200	3.2200	3.1500	3.1500	+21.154%	5	1,038	+93.016%
2026-07-21	2.6000	2.6000	2.6000	2.6000	-2.622%	1	1,038	+133.846%
2026-07-20	2.6700	2.6700	2.6700	2.6700	+9.877%	1	1,037	+127.715%
2026-07-17	2.4000	2.4300	2.4000	2.4300	-0.410%	2	1,037	+150.206%
2026-07-16	2.1000	2.7500	2.1000	2.4400	-12.857%	5	1,036	+149.180%
2026-07-15	2.8000	2.8000	2.8000	2.8000	-24.324%	4	1,038	+117.143%
2026-07-14	3.7000	3.7000	3.7000	3.7000	0.000%	1	1,038	+64.324%
2026-07-13	3.7000	3.7000	3.7000	3.7000	+12.121%	1	1,038	+64.324%
2026-07-08	4.0000	4.4000	3.3000	3.3000	-34.000%	8	1,037	+84.242%
2026-07-06	5.4000	5.4000	5.0000	5.0000	+4.167%	12	1,030	+21.600%
2026-07-02	5.0000	5.0000	4.6300	4.8000	-11.111%	92	1,006	+26.667%
2026-07-01	5.2400	5.4000	5.2400	5.4000	-5.263%	3	1,006	+12.593%
2026-06-30	4.3000	5.7000	4.3000	5.7000	+9.615%	3	1,009	+6.667%
2026-06-29	5.6000	5.6000	4.9000	5.2000	-20.000%	18	1,009	+16.923%
2026-06-26	6.0500	6.5000	6.0500	6.5000	+7.438%	5	1,010	-6.462%
2026-06-25	5.8000	6.1000	5.8000	6.0500	+10.000%	29	1,010	+0.496%
2026-06-24	5.4000	6.0800	5.4000	5.5000	-19.118%	30	995	+10.545%
2026-06-23	6.9100	7.4000	6.8000	6.8000	-16.049%	6	992	-10.588%
2026-06-22	6.5000	8.1000	6.5000	8.1000	-4.706%	5	992	-24.938%
2026-06-18	8.5000	8.5000	8.5000	8.5000	-34.615%	1	992	-28.471%
2026-06-17	12.5600	13.0000	12.5600	13.0000	+23.810%	18	992	-53.231%
2026-06-16	11.5000	11.7000	10.5000	10.5000	-9.794%	15	1,004	-42.095%
2026-06-15	11.3800	11.6400	11.3800	11.6400	+45.500%	2	994	-47.766%
2026-06-12	7.7000	8.5000	7.7000	8.0000	+12.676%	16	994	-24.000%
2026-06-11	6.1000	7.1000	6.1000	7.1000	+18.333%	15	993	-14.366%
2026-06-10	6.9000	6.9000	6.0000	6.0000	-17.808%	6	982	+1.333%
2026-06-09	7.5000	7.5000	6.6000	7.3000	-13.609%	3	978	-16.712%
2026-06-08	9.4000	9.4000	8.4500	8.4500	-1.515%	3	977	-28.047%
2026-06-05	9.3000	9.4000	8.5800	8.5800	-31.959%	3	978	-29.138%
2026-06-04	13.0000	13.0000	12.6100	12.6100	-4.470%	4	976	-51.784%
2026-06-02	13.2000	13.2000	13.2000	13.2000	+1.617%	1	974	-53.939%
2026-06-01	12.9500	12.9900	12.9500	12.9900	-15.098%	2	973	-53.195%
2026-05-29	15.3000	15.3000	15.3000	15.3000	+24.390%	2	971	-60.261%
2026-05-28	11.4000	12.3000	11.4000	12.3000	-1.600%	4	969	-50.569%
2026-05-27	12.8000	12.8000	12.5000	12.5000	-8.559%	2	970	-51.360%
2026-05-26	14.1400	14.1400	13.6700	13.6700	+8.751%	3	971	-55.523%
2026-05-22	12.5700	12.5700	12.5700	12.5700	-5.346%	1	974	-51.631%
2026-05-21	12.5000	14.0600	12.5000	13.2800	+3.750%	52	1,016	-54.217%
2026-05-20	12.8000	12.8000	12.8000	12.8000	+2.894%	6	1,016	-52.500%
2026-05-19	12.6700	12.6700	12.4400	12.4400	-16.789%	4	1,008	-51.125%
2026-05-18	14.9500	14.9500	14.9500	14.9500	-0.333%	1	1,008	-59.331%
2026-05-15	15.2000	15.5000	15.0000	15.0000	-22.680%	33	1,008	-59.467%
2026-05-14	19.3500	19.8200	19.1000	19.4000	-2.562%	332	1,025	-68.660%
2026-05-13	20.0000	20.0000	19.9100	19.9100	-6.788%	5	793	-69.463%
2026-05-07	21.3600	21.3600	21.3600	21.3600	+17.170%	1	793	-71.536%
2026-05-06	19.1700	19.1700	18.2300	18.2300	+22.844%	12	794	-66.648%
2026-05-05	16.1000	16.1000	14.7000	14.8400	-5.478%	7	796	-59.030%
2026-05-04	15.7000	15.7000	15.7000	15.7000	0.000%	1	800	-61.274%
2026-05-01	15.7000	15.7000	15.7000	15.7000	-15.135%	1	801	-61.274%
2026-04-30	18.8000	18.8000	18.2000	18.5000	+7.246%	9	801	-67.135%
2026-04-29	18.7000	18.7000	16.4000	17.2500	-13.098%	7	809	-64.754%
2026-04-28	20.1000	20.1000	19.8500	19.8500	-16.421%	2	809	-69.370%
2026-04-27	22.6000	23.7500	22.6000	23.7500	-4.427%	4	809	-74.400%
2026-04-24	25.3000	25.4700	23.0000	24.8500	+0.202%	15	809	-75.533%
2026-04-23	25.5000	25.5000	23.5000	24.8000	-7.116%	10	799	-75.484%
2026-04-22	28.4100	28.5500	26.3000	26.7000	-6.316%	25	802	-77.228%
2026-04-21	30.8500	30.8500	28.5000	28.5000	-14.491%	16	804	-78.667%
2026-04-20	32.1000	33.3400	30.5000	33.3300	-11.120%	11	794	-81.758%
2026-04-17	36.3000	37.5000	36.3000	37.5000	+5.783%	3	795	-83.787%
2026-04-13	34.8000	35.4500	34.8000	35.4500	+0.710%	2	798	-82.849%
2026-04-10	35.3000	35.3000	35.2000	35.2000	-2.222%	2	798	-82.727%
2026-04-09	34.5000	36.0000	34.5000	36.0000	+3.004%	2	799	-83.111%
2026-04-08	35.8000	36.3000	34.9500	34.9500	+8.946%	7	800	-82.604%
2026-04-01	33.6000	33.6000	32.0800	32.0800	+20.602%	3	804	-81.047%
2026-03-31	26.6000	26.6000	26.6000	26.6000	+5.976%	2	802	-77.143%
2026-03-30	25.1000	25.1000	25.1000	25.1000	+6.809%	1	802	-75.777%
2026-03-27	22.0000	23.5000	22.0000	23.5000	-6.000%	3	801	-74.128%
2026-03-26	24.4900	25.0000	24.4900	25.0000	+13.071%	2	802	-75.680%
2026-03-25	22.1100	22.1100	22.1100	22.1100	+13.385%	1	800	-72.501%
2026-03-24	19.5000	19.5000	19.5000	19.5000	+2.094%	56	799	-68.821%
2026-03-23	19.1000	19.1000	19.1000	19.1000	+14.577%	3	800	-68.168%
2026-03-20	18.3000	18.9000	16.6700	16.6700	-14.949%	12	802	-63.527%
2026-03-19	19.1800	20.6000	17.9000	19.6000	-23.735%	29	805	-68.980%
2026-03-18	27.5000	27.7000	25.7000	25.7000	-26.361%	82	828	-76.342%
2026-03-17	33.8000	34.9000	33.8000	34.9000	+1.749%	3	770	-82.579%
2026-03-16	31.9000	34.3000	31.9000	34.3000	+3.688%	3	773	-82.274%
2026-03-13	37.8000	37.8000	33.0800	33.0800	-16.780%	18	774	-81.620%
2026-03-12	41.0000	41.0000	39.7500	39.7500	-5.357%	2	769	-84.704%
2026-03-11	44.0000	44.0000	42.0000	42.0000	-7.285%	2	772	-85.524%
2026-03-10	46.9700	47.1500	45.3000	45.3000	+9.685%	5	770	-86.578%
2026-03-09	37.6500	41.3000	36.6000	41.3000	-3.029%	6	773	-85.278%
2026-03-06	41.5000	42.7300	41.5000	42.5900	+3.299%	15	789	-85.724%
2026-03-05	43.5000	43.5000	39.8500	41.2300	-14.104%	20	776	-85.253%
2026-03-04	51.0000	51.0000	48.0000	48.0000	-6.250%	13	766	-87.333%
2026-03-03	46.2000	51.2000	46.2000	51.2000	-14.667%	2	757	-88.125%
2026-03-02	61.4200	62.3700	58.6000	60.0000	-1.316%	11	756	-89.867%
2026-02-27	60.5000	61.7300	60.5000	60.8000	+8.571%	93	761	-90.000%
2026-02-26	55.0000	56.0000	55.0000	56.0000	+3.131%	3	781	-89.143%
2026-02-25	54.5000	54.5000	54.3000	54.3000	-2.162%	2	781	-88.803%
2026-02-24	54.2500	55.5000	53.5000	55.5000	+6.322%	22	781	-89.045%
2026-02-23	48.8500	52.7000	48.8500	52.2000	+14.725%	112	789	-88.352%
2026-02-20	45.0000	45.5000	42.0000	45.5000	+8.618%	15	870	-86.637%
2026-02-19	41.4500	42.3400	41.3600	41.8900	+4.987%	5	876	-85.486%
2026-02-18	38.5000	42.0000	38.5000	39.9000	+10.710%	26	880	-84.762%
2026-02-17	34.7500	36.9000	34.7500	36.0400	-4.225%	18	886	-83.130%
2026-02-13	35.2500	37.7000	33.1000	37.6300	+11.167%	14	888	-83.843%
2026-02-12	35.5200	35.5200	33.8500	33.8500	-15.375%	5	888	-82.038%
2026-02-11	40.0000	40.0000	36.6000	40.0000	+9.290%	18	892	-84.800%
2026-02-09	30.1000	36.6000	30.1000	36.6000	+32.130%	9	888	-83.388%
2026-02-06	22.5000	27.9000	22.5000	27.7000	+8.203%	4	884	-78.051%
2026-02-05	26.4100	27.5000	25.6000	25.6000	-8.864%	8	885	-76.250%
2026-02-04	28.2000	30.1000	28.0900	28.0900	+0.321%	23	888	-78.355%
2026-02-03	28.0000	28.0000	28.0000	28.0000	+12.450%	2	908	-78.286%
2026-02-02	25.0000	25.9000	23.0000	24.9000	-5.646%	50	906	-75.582%
2026-01-30	31.1700	34.4000	26.3900	26.3900	-31.007%	13	902	-76.961%
2026-01-29	44.7000	44.7000	36.6700	38.2500	-10.190%	59	903	-84.105%
2026-01-28	43.8000	43.8000	41.9500	42.5900	+11.230%	4	855	-85.724%
2026-01-27	36.2100	38.5000	36.2100	38.2900	-5.223%	12	854	-84.121%
2026-01-26	38.4600	43.0000	38.4600	40.4000	+16.763%	40	844	-84.950%
2026-01-23	35.5000	35.7000	34.6000	34.6000	-2.535%	5	821	-82.428%
2026-01-22	30.7000	35.6500	30.1300	35.5000	+19.128%	24	819	-82.873%
2026-01-21	33.7000	35.0000	29.8000	29.8000	-8.308%	31	807	-79.597%
2026-01-20	28.0000	32.5000	28.0000	32.5000	+29.482%	16	827	-81.292%
2026-01-16	25.2900	26.1000	25.1000	25.1000	-6.795%	12	821	-75.777%
2026-01-15	25.8200	26.9300	25.8200	26.9300	+13.151%	4	821	-77.423%
2026-01-14	25.8000	25.8000	23.8000	23.8000	-11.293%	11	822	-74.454%
2026-01-13	25.2000	27.0000	25.2000	26.8300	+9.510%	11	813	-77.339%
2026-01-12	25.0000	26.4500	23.3000	24.5000	+9.620%	51	808	-75.184%
2026-01-09	21.0000	22.3500	21.0000	22.3500	+16.406%	5	772	-72.796%
2026-01-08	17.9000	19.2000	17.4000	19.2000	+3.784%	9	777	-68.333%
2026-01-07	16.6000	18.5000	15.5000	18.5000	+12.121%	81	779	-67.135%
2026-01-06	16.5000	17.9000	16.1000	16.5000	+2.484%	14	713	-63.152%
2026-01-05	15.5000	18.7000	15.3000	16.1000	+16.245%	244	467	-62.236%
2026-01-02	15.0000	15.0000	13.8000	13.8500	-7.667%	4	467	-56.101%
2025-12-31	14.5000	15.0000	14.5000	15.0000	-11.243%	4	461	-59.467%
2025-12-30	16.9000	16.9000	16.9000	16.9000	+13.423%	1	461	-64.024%
2025-12-29	16.6000	16.6000	14.5000	14.9000	-21.579%	4	461	-59.195%
2025-12-26	19.0000	19.0000	17.5000	19.0000	+5.850%	11	457	-68.000%
2025-12-24	18.6000	18.6000	17.9500	17.9500	-3.339%	2	466	-66.128%
2025-12-23	17.6000	18.5700	17.5000	18.5700	-0.376%	55	466	-67.259%
2025-12-22	18.2500	18.6400	18.2500	18.6400	+29.444%	150	429	-67.382%
2025-12-19	15.4000	15.4000	14.4000	14.4000	0.000%	3	429	-57.778%
2025-12-18	14.5000	14.5000	14.0000	14.4000	+1.408%	5	426	-57.778%
2025-12-17	14.4000	14.4000	14.2000	14.2000	+5.185%	2	423	-57.183%
2025-12-16	15.4000	15.4000	13.5000	13.5000	-6.897%	14	421	-54.963%
2025-12-15	15.5000	16.5000	14.5000	14.5000	0.000%	24	407	-58.069%
2025-12-12	16.5000	16.5000	14.2600	14.5000	+6.383%	374	384	-58.069%
2025-12-08	13.8200	13.8200	13.6300	13.6300	+0.963%	50	141	-55.393%
2025-12-04	13.5000	13.5000	13.5000	13.5000	+1.048%	10	93	-54.963%
2025-11-24	13.4200	13.4200	13.3600	13.3600	-9.239%	4	83	-54.491%
2025-11-19	14.7200	14.7200	14.7200	14.7200	-3.602%	6	84	-58.696%
2025-11-13	15.2700	15.2700	15.2700	15.2700	+5.310%	1	78	-60.183%
2025-11-10	14.5100	14.5100	14.5000	14.5000	+17.409%	30	77	-58.069%
2025-11-06	12.2000	12.3500	12.2000	12.3500	+7.955%	10	57	-50.769%
2025-11-04	11.4400	11.4400	11.4400	11.4400	-13.333%	10	48	-46.853%
2025-10-31	13.2000	13.2000	13.2000	13.2000	+16.300%	1	38	-53.939%
2025-09-25	11.3500	11.3500	11.3500	11.3500	+4.128%	5	37	-46.432%
2025-09-19	10.9000	10.9000	10.9000	10.9000	+22.472%	10	32	-44.220%
2025-09-15	8.9000	8.9000	8.9000	8.9000	+5.952%	11	32	-31.685%
2025-09-04	7.8000	8.4000	7.8000	8.4000	0.000%	21	21	-27.619%