Dark

AEM20270115C250
AEM Jan 15 2027 250.00 Call (AEM270115C00250000)
option OPRA

EOD

Aug 6, 2026

3.61+16.452%(+0.51)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.3000	3.6100	3.3000	3.6100	+16.452%	19	1,519	0.000%
2026-08-05	2.6000	3.1000	2.6000	3.1000	+82.353%	102	1,500	+16.452%
2026-08-04	1.8200	1.8200	1.7000	1.7000	+15.646%	6	1,497	+112.353%
2026-07-29	1.3000	1.4700	1.3000	1.4700	-7.547%	3	1,495	+145.578%
2026-07-23	1.5900	1.5900	1.5900	1.5900	-6.471%	4	1,495	+127.044%
2026-07-22	1.7100	1.7100	1.7000	1.7000	+47.826%	32	1,495	+112.353%
2026-07-21	1.3500	1.3500	1.1500	1.1500	+35.294%	2	1,495	+213.913%
2026-07-20	1.2100	1.2100	0.8500	0.8500	-32.000%	4	1,494	+324.706%
2026-07-17	1.2300	1.2500	1.2300	1.2500	-12.587%	4	1,490	+188.800%
2026-07-16	1.3400	1.4300	1.3400	1.4300	-13.333%	15	1,488	+152.448%
2026-07-15	1.6500	1.6500	1.6500	1.6500	-8.333%	1	1,481	+118.788%
2026-07-14	1.8000	1.8000	1.8000	1.8000	-0.552%	40	1,480	+100.556%
2026-07-13	1.8100	1.8100	1.8100	1.8100	-22.650%	1	1,514	+99.448%
2026-07-09	2.3400	2.3400	2.3400	2.3400	+11.429%	3	1,514	+54.274%
2026-07-08	2.0000	2.1000	1.9000	2.1000	-16.000%	33	1,511	+71.905%
2026-07-07	2.5000	2.5000	2.5000	2.5000	-16.388%	15	1,542	+44.400%
2026-07-06	3.1100	3.1100	2.7100	2.9900	+4.912%	20	1,542	+20.736%
2026-07-02	2.7000	2.8500	2.5000	2.8500	-1.042%	53	1,562	+26.667%
2026-06-30	2.8800	2.8800	2.7000	2.8800	-4.000%	130	1,562	+25.347%
2026-06-29	3.0000	3.0000	3.0000	3.0000	-13.043%	10	1,558	+20.333%
2026-06-26	3.4500	3.4500	3.4500	3.4500	+7.813%	10	1,558	+4.638%
2026-06-25	3.0500	3.2000	3.0500	3.2000	+9.589%	108	1,548	+12.813%
2026-06-24	3.1000	3.1000	2.9200	2.9200	-23.158%	8	1,442	+23.630%
2026-06-23	4.1000	4.1000	3.8000	3.8000	-17.391%	34	1,435	-5.000%
2026-06-22	4.1900	4.6000	4.0000	4.6000	-1.709%	297	1,434	-21.522%
2026-06-18	5.8000	5.8000	4.6800	4.6800	-28.000%	7	1,232	-22.863%
2026-06-17	7.5300	7.5300	6.5000	6.5000	-1.065%	2	1,232	-44.462%
2026-06-16	6.6500	6.6500	6.5700	6.5700	-1.940%	4	1,232	-45.053%
2026-06-15	6.9000	6.9000	6.7000	6.7000	+67.920%	54	1,231	-46.119%
2026-06-11	3.8000	3.9900	3.6000	3.9900	+13.675%	24	1,178	-9.524%
2026-06-10	3.8000	3.8500	3.4100	3.5100	-18.372%	33	1,165	+2.849%
2026-06-09	4.7600	4.7600	4.2000	4.3000	-10.417%	27	1,164	-16.047%
2026-06-08	5.2000	5.2000	4.8000	4.8000	-8.571%	30	1,158	-24.792%
2026-06-05	6.2600	6.2600	5.2000	5.2500	-32.692%	55	1,139	-31.238%
2026-06-04	7.7800	7.8300	7.5400	7.8000	+12.230%	14	1,138	-53.718%
2026-06-03	7.2000	7.4000	6.9200	6.9500	-10.553%	141	1,137	-48.058%
2026-06-02	8.2200	9.0000	7.3500	7.7700	+0.909%	21	1,074	-53.539%
2026-06-01	7.3000	7.7000	7.3000	7.7000	+4.054%	2	1,073	-53.117%
2026-05-28	6.7700	7.4000	6.7700	7.4000	-3.896%	2	1,072	-51.216%
2026-05-27	7.7000	7.7000	7.7000	7.7000	-11.392%	1	1,072	-53.117%
2026-05-26	8.3000	8.7000	8.3000	8.6900	+15.867%	11	1,071	-58.458%
2026-05-22	7.1000	7.5000	7.0000	7.5000	-2.597%	14	1,059	-51.867%
2026-05-21	6.9500	7.8000	6.7000	7.7000	-8.333%	10	1,051	-53.117%
2026-05-20	7.2500	8.4000	7.2500	8.4000	+7.692%	67	1,051	-57.024%
2026-05-19	7.7500	8.0000	7.0200	7.8000	-6.250%	18	1,046	-53.718%
2026-05-18	8.4000	8.4000	8.2000	8.3200	-7.556%	6	1,046	-56.611%
2026-05-15	9.3700	9.5000	8.5000	9.0000	-25.000%	24	1,046	-59.889%
2026-05-14	12.1000	12.1000	12.0000	12.0000	-7.121%	3	1,030	-69.917%
2026-05-13	12.5700	13.0300	12.5700	12.9200	+7.042%	28	1,045	-72.059%
2026-05-12	13.7000	13.7000	11.8000	12.0700	-11.704%	4	1,045	-70.091%
2026-05-11	13.8700	14.2200	13.4000	13.6700	+8.492%	15	1,045	-73.592%
2026-05-08	12.6000	12.6000	12.6000	12.6000	+9.091%	5	1,030	-71.349%
2026-05-07	13.4600	13.4600	11.5500	11.5500	+0.435%	4	1,030	-68.745%
2026-05-06	12.1000	12.1000	11.4000	11.5000	+27.920%	159	1,028	-68.609%
2026-05-05	10.5000	10.5000	8.9900	8.9900	-5.368%	103	882	-59.844%
2026-05-04	9.9000	9.9000	9.2000	9.5000	-8.124%	48	794	-62.000%
2026-05-01	10.7000	11.1500	10.2000	10.3400	-11.624%	63	778	-65.087%
2026-04-30	11.6400	11.7000	11.6400	11.7000	+3.084%	3	778	-69.145%
2026-04-29	11.6300	11.6300	11.3500	11.3500	-10.630%	56	777	-68.194%
2026-04-28	12.6000	12.7000	12.6000	12.7000	-20.076%	4	814	-71.575%
2026-04-27	15.8900	15.8900	15.8900	15.8900	-0.687%	1	814	-77.281%
2026-04-24	16.0000	16.0000	16.0000	16.0000	-27.733%	1	815	-77.438%
2026-04-20	23.0000	23.0000	22.1400	22.1400	-11.334%	20	815	-83.695%
2026-04-17	24.9700	24.9700	24.9700	24.9700	+0.281%	1	795	-85.543%
2026-04-14	24.8000	24.9600	24.7800	24.9000	+1.633%	14	794	-85.502%
2026-04-10	24.5000	24.5000	24.5000	24.5000	+1.449%	1	794	-85.265%
2026-04-09	24.1500	24.1500	24.1500	24.1500	0.000%	1	794	-85.052%
2026-04-08	24.6000	24.6000	24.1500	24.1500	+17.805%	21	794	-85.052%
2026-04-07	20.5000	20.5000	20.5000	20.5000	-2.381%	2	801	-82.390%
2026-04-02	21.0000	21.0000	21.0000	21.0000	-8.696%	1	801	-82.810%
2026-04-01	23.0000	23.0000	23.0000	23.0000	+19.792%	4	801	-84.304%
2026-03-31	17.5000	19.2000	17.5000	19.2000	+26.816%	3	805	-81.198%
2026-03-30	16.9500	16.9500	15.1400	15.1400	+0.265%	22	804	-76.156%
2026-03-27	15.1000	15.1000	15.1000	15.1000	+1.342%	2	797	-76.093%
2026-03-26	14.8600	14.9600	14.7300	14.9000	+15.325%	7	797	-75.772%
2026-03-24	13.1000	13.1200	12.4000	12.9200	-2.857%	10	795	-72.059%
2026-03-23	12.5000	13.6000	12.5000	13.3000	+29.126%	10	792	-72.857%
2026-03-20	13.0000	13.0000	10.3000	10.3000	-22.205%	17	794	-64.951%
2026-03-19	12.5000	13.2400	12.3000	13.2400	-22.118%	15	793	-72.734%
2026-03-18	19.5000	19.5000	17.0000	17.0000	-32.459%	69	792	-78.765%
2026-03-17	25.1700	25.1700	25.1700	25.1700	+10.881%	4	812	-85.658%
2026-03-16	24.0000	24.0000	22.7000	22.7000	-7.347%	5	812	-84.097%
2026-03-13	24.2700	24.5000	24.2700	24.5000	-15.488%	2	809	-85.265%
2026-03-11	29.1000	30.5000	28.9900	28.9900	-15.727%	6	808	-87.547%
2026-03-10	34.3800	34.4000	34.3800	34.4000	+15.436%	2	807	-89.506%
2026-03-09	27.0500	29.8000	27.0500	29.8000	-1.488%	18	806	-87.886%
2026-03-06	29.2500	31.0000	29.2500	30.2500	-4.574%	17	793	-88.066%
2026-03-05	30.0000	31.7000	27.5900	31.7000	-7.849%	38	784	-88.612%
2026-03-04	36.8000	37.0000	34.4000	34.4000	-7.027%	9	773	-89.506%
2026-03-03	34.3800	37.0000	34.3800	37.0000	-20.430%	4	780	-90.243%
2026-03-02	47.8300	47.8300	43.8000	46.5000	+3.173%	3	778	-92.237%
2026-02-27	44.5200	45.7000	44.5200	45.0700	+4.838%	35	775	-91.990%
2026-02-26	39.0000	42.9900	39.0000	42.9900	+6.411%	42	783	-91.603%
2026-02-25	40.0000	42.0000	40.0000	40.4000	-5.893%	35	758	-91.064%
2026-02-24	40.0000	42.9300	40.0000	42.9300	+18.690%	4	758	-91.591%
2026-02-23	36.1700	36.1700	36.1700	36.1700	+9.639%	1	758	-90.019%
2026-02-20	30.0000	32.9900	30.0000	32.9900	+9.967%	18	757	-89.057%
2026-02-19	30.1000	31.2000	30.0000	30.0000	0.000%	36	746	-87.967%
2026-02-18	30.0000	30.0000	30.0000	30.0000	+13.122%	2	736	-87.967%
2026-02-17	25.8200	26.5200	25.3000	26.5200	-5.957%	10	736	-86.388%
2026-02-13	25.2200	28.2000	23.1500	28.2000	+0.071%	25	725	-87.199%
2026-02-12	28.1800	28.1800	28.1800	28.1800	+1.733%	2	725	-87.189%
2026-02-11	25.6000	27.7000	25.6000	27.7000	+4.964%	3	727	-86.968%
2026-02-10	26.0000	26.3900	26.0000	26.3900	+14.739%	9	725	-86.321%
2026-02-09	21.7900	23.2000	21.7900	23.0000	+14.201%	24	728	-84.304%
2026-02-06	20.1400	20.1400	20.1400	20.1400	+8.865%	2	714	-82.075%
2026-02-04	18.5000	18.7600	18.5000	18.5000	+7.433%	53	713	-80.486%
2026-02-02	18.0000	18.0000	17.2200	17.2200	-3.853%	8	728	-79.036%
2026-01-30	22.5000	22.5000	17.9100	17.9100	-37.025%	17	721	-79.844%
2026-01-29	31.5000	31.5000	26.0500	28.4400	-8.846%	44	712	-87.307%
2026-01-28	29.9000	31.2000	29.9000	31.2000	+11.230%	7	681	-88.429%
2026-01-27	27.3000	28.0500	27.2200	28.0500	-10.867%	30	679	-87.130%
2026-01-26	30.0000	31.7500	30.0000	31.4700	+24.142%	57	654	-88.529%
2026-01-22	23.7000	25.4500	23.7000	25.3500	+18.458%	11	637	-85.759%
2026-01-21	21.0200	21.8200	21.0200	21.4000	-2.727%	10	630	-83.131%
2026-01-20	22.2500	22.6400	21.9800	22.0000	+11.845%	10	630	-83.591%
2026-01-15	18.5000	19.6700	18.5000	19.6700	+15.029%	11	627	-81.647%
2026-01-13	16.5100	17.1000	16.5100	17.1000	-0.408%	94	619	-78.889%
2026-01-12	18.0000	18.0000	17.0500	17.1700	+15.312%	11	526	-78.975%
2026-01-09	14.4300	14.8900	14.4300	14.8900	+13.664%	3	526	-75.756%
2026-01-08	13.1000	13.1000	13.1000	13.1000	+26.204%	1	527	-72.443%
2026-01-07	10.2000	10.3800	10.2000	10.3800	-0.192%	2	527	-65.222%
2026-01-05	11.3700	11.3700	10.4000	10.4000	+14.286%	2	526	-65.288%
2026-01-02	9.1000	9.1000	9.1000	9.1000	-7.143%	1	526	-60.330%
2025-12-30	9.8000	9.8000	9.8000	9.8000	+4.255%	1	526	-63.163%
2025-12-29	10.7000	10.7000	9.4000	9.4000	-25.984%	3	526	-61.596%
2025-12-26	12.7000	12.7000	12.7000	12.7000	+7.627%	1	523	-71.575%
2025-12-22	11.6000	12.4000	11.0000	11.8000	+10.280%	13	523	-69.407%
2025-12-19	10.7000	10.7000	10.7000	10.7000	+11.458%	2	516	-66.262%
2025-12-18	9.7000	9.7000	9.6000	9.6000	+17.073%	29	514	-62.396%
2025-12-17	8.2000	8.2000	8.2000	8.2000	-8.889%	5	514	-55.976%
2025-12-16	9.0000	9.0000	9.0000	9.0000	-7.216%	3	514	-59.889%
2025-12-15	9.7000	9.7000	9.7000	9.7000	-9.346%	158	514	-62.784%
2025-12-12	10.7000	10.7000	10.7000	10.7000	+10.309%	10	431	-66.262%
2025-12-11	8.9000	9.7000	8.9000	9.7000	0.000%	6	421	-62.784%
2025-12-05	9.7000	9.7000	9.7000	9.7000	+3.191%	20	421	-62.784%
2025-12-03	9.9000	9.9000	9.3600	9.4000	+4.444%	45	401	-61.596%
2025-11-25	9.0000	9.0000	9.0000	9.0000	+8.434%	3	398	-59.889%
2025-11-24	8.3000	8.3000	8.3000	8.3000	+6.959%	5	395	-56.506%
2025-11-21	7.7600	7.7600	7.7600	7.7600	-22.786%	5	390	-53.479%
2025-11-12	10.0500	10.0500	10.0500	10.0500	+24.074%	9	390	-64.080%
2025-11-05	8.0000	8.1000	8.0000	8.1000	+14.894%	11	388	-55.432%
2025-11-04	7.0500	7.0500	7.0500	7.0500	-21.141%	5	382	-48.794%
2025-10-30	8.9400	8.9400	8.9400	8.9400	+24.167%	2	382	-59.620%
2025-10-28	7.4000	7.5000	7.1500	7.2000	+10.769%	5	380	-49.861%
2025-10-27	8.2000	8.2000	6.5000	6.5000	-34.343%	31	408	-44.462%
2025-10-24	9.9000	9.9000	9.9000	9.9000	+2.062%	10	408	-63.535%
2025-10-21	11.4100	11.4100	9.4600	9.7000	-32.168%	29	398	-62.784%
2025-10-20	14.3000	14.3000	14.3000	14.3000	+3.623%	10	390	-74.755%
2025-10-17	17.0000	17.1000	13.8000	13.8000	-18.824%	14	380	-73.841%
2025-10-16	15.7000	17.0000	15.7000	17.0000	+28.788%	20	369	-78.765%
2025-10-15	12.5000	13.2000	12.5000	13.2000	+32.000%	5	359	-72.652%
2025-10-13	10.0000	10.0000	10.0000	10.0000	+23.457%	3	358	-63.900%
2025-10-09	10.0000	10.0000	7.9000	8.1000	-17.347%	148	358	-55.432%
2025-10-08	9.5000	9.8000	9.5000	9.8000	+6.987%	7	232	-63.163%
2025-10-07	9.7100	9.7200	9.1600	9.1600	-12.762%	91	225	-60.590%
2025-10-06	10.5000	10.5000	10.5000	10.5000	+8.247%	9	134	-65.619%
2025-10-02	8.7500	9.7000	8.4700	9.7000	-5.825%	119	127	-62.784%
2025-10-01	11.0000	11.0000	9.9000	10.3000	+12.078%	4	9	-64.951%
2025-09-30	9.7100	9.7100	9.1900	9.1900	0.000%	20	0	-60.718%