Dark

AEM20270115C270
AEM Jan 15 2027 270.00 Call (AEM270115C00270000)
option OPRA

EOD

Aug 5, 2026

1.90+61.017%(+0.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.9000	1.9000	1.9000	1.9000	+61.017%	1	704	0.000%
2026-08-04	1.1000	1.1800	1.1000	1.1800	+16.832%	20	704	+61.017%
2026-07-31	0.9000	1.0100	0.9000	1.0100	-15.833%	11	724	+88.119%
2026-07-22	1.2500	1.2500	1.2000	1.2000	+34.831%	11	725	+58.333%
2026-07-21	0.8900	0.8900	0.8900	0.8900	-1.111%	10	725	+113.483%
2026-07-20	0.9000	0.9000	0.9000	0.9000	-6.250%	3	735	+111.111%
2026-07-16	1.0000	1.0000	0.9400	0.9600	-50.769%	116	738	+97.917%
2026-06-30	1.9500	1.9500	1.9500	1.9500	+2.632%	1	679	-2.564%
2026-06-29	1.9000	1.9000	1.9000	1.9000	-9.524%	1	678	0.000%
2026-06-25	2.3500	2.3500	2.1000	2.1000	+0.478%	2	677	-9.524%
2026-06-24	2.0900	2.0900	2.0900	2.0900	-34.688%	3	675	-9.091%
2026-06-22	3.2800	3.2800	3.2000	3.2000	-5.605%	11	673	-40.625%
2026-06-18	3.3700	3.3900	3.3700	3.3900	-30.816%	4	678	-43.953%
2026-06-15	4.9000	4.9000	4.9000	4.9000	+28.947%	1	678	-61.224%
2026-06-12	3.8000	3.8000	3.8000	3.8000	+43.396%	1	677	-50.000%
2026-06-11	2.6500	2.6500	2.6500	2.6500	+3.922%	1	677	-28.302%
2026-06-10	2.3000	2.6500	2.3000	2.5500	-17.742%	21	677	-25.490%
2026-06-09	3.0300	3.1300	2.7000	3.1000	-13.889%	58	677	-38.710%
2026-06-08	3.6000	3.6000	3.6000	3.6000	-5.263%	1	717	-47.222%
2026-06-05	4.0000	4.0000	3.8000	3.8000	-30.018%	88	718	-50.000%
2026-06-04	5.3500	5.4300	5.3000	5.4300	+6.471%	40	726	-65.009%
2026-06-03	5.0000	5.1000	4.9500	5.1000	-7.609%	287	704	-62.745%
2026-06-02	5.3000	5.5200	5.3000	5.5200	+0.364%	2	774	-65.580%
2026-06-01	5.5000	5.5000	5.5000	5.5000	-9.688%	1	772	-65.455%
2026-05-29	6.0900	6.0900	6.0900	6.0900	+17.115%	10	771	-68.801%
2026-05-28	5.1000	5.2000	5.1000	5.2000	-14.754%	2	761	-63.462%
2026-05-26	6.0000	6.1000	5.9000	6.1000	+12.963%	5	759	-68.852%
2026-05-22	5.2400	5.4000	5.1000	5.4000	-2.703%	3	755	-64.815%
2026-05-21	5.9800	5.9800	5.5400	5.5500	-7.500%	31	744	-65.766%
2026-05-20	4.6000	6.0000	4.6000	6.0000	+13.208%	23	744	-68.333%
2026-05-19	4.9300	5.3000	4.9300	5.3000	-11.667%	13	705	-64.151%
2026-05-18	6.3000	6.3000	5.4000	6.0000	-9.228%	27	705	-68.333%
2026-05-15	6.9400	6.9400	6.6100	6.6100	-24.023%	40	705	-71.256%
2026-05-14	8.9700	8.9700	8.7000	8.7000	-9.091%	11	685	-78.161%
2026-05-13	9.5000	9.6000	9.3800	9.5700	-5.900%	14	678	-80.146%
2026-05-11	10.4900	10.4900	9.9500	10.1700	+19.226%	27	678	-81.318%
2026-05-07	10.0000	10.1000	8.5300	8.5300	+2.771%	13	651	-77.726%
2026-05-06	8.3000	8.3000	8.3000	8.3000	+23.145%	1	645	-77.108%
2026-05-05	7.2000	7.2000	6.6800	6.7400	-7.671%	5	644	-71.810%
2026-05-04	7.2000	7.3000	7.2000	7.3000	-17.045%	31	644	-73.973%
2026-04-30	8.8000	8.8000	8.8000	8.8000	+7.317%	1	671	-78.409%
2026-04-29	8.3000	8.5200	8.2000	8.2000	-14.583%	5	670	-76.829%
2026-04-28	9.6000	9.6000	9.6000	9.6000	-21.760%	1	672	-80.208%
2026-04-23	12.2700	12.2700	12.2700	12.2700	-9.978%	10	672	-84.515%
2026-04-22	13.4000	13.6300	13.4000	13.6300	-1.160%	10	676	-86.060%
2026-04-21	13.7900	13.7900	13.7900	13.7900	-19.073%	1	682	-86.222%
2026-04-20	17.6000	17.6000	17.0400	17.0400	-13.939%	20	682	-88.850%
2026-04-17	19.8000	19.8000	19.8000	19.8000	+4.928%	1	672	-90.404%
2026-04-14	18.8700	18.8700	18.8700	18.8700	+5.419%	10	673	-89.931%
2026-04-06	17.9000	17.9000	17.9000	17.9000	+5.917%	10	663	-89.385%
2026-04-02	16.9000	16.9000	16.9000	16.9000	+17.361%	1	663	-88.757%
2026-03-31	13.8000	14.4000	13.8000	14.4000	+21.519%	2	663	-86.806%
2026-03-25	11.8300	11.8500	11.1900	11.8500	+22.165%	14	663	-83.966%
2026-03-23	9.7000	9.7000	9.7000	9.7000	+11.494%	1	663	-80.412%
2026-03-20	8.3600	8.7000	8.3600	8.7000	-7.447%	2	662	-78.161%
2026-03-19	9.6800	9.6800	8.9500	9.4000	-28.244%	127	661	-79.787%
2026-03-18	13.3000	13.3000	13.1000	13.1000	-30.504%	116	732	-85.496%
2026-03-17	18.8500	18.8500	18.8500	18.8500	+1.892%	1	789	-89.920%
2026-03-16	17.5000	18.5000	17.5000	18.5000	-0.431%	6	788	-89.730%
2026-03-13	18.7300	18.7300	18.5000	18.5800	-17.605%	4	793	-89.774%
2026-03-12	22.5500	22.5500	22.5500	22.5500	-19.464%	2	794	-91.574%
2026-03-10	28.0000	28.0000	28.0000	28.0000	+11.643%	10	796	-93.214%
2026-03-09	23.0000	25.0800	21.5000	25.0800	+2.367%	31	806	-92.424%
2026-03-06	24.5000	24.5000	24.5000	24.5000	-3.922%	10	834	-92.245%
2026-03-05	25.5000	25.5000	25.5000	25.5000	-1.961%	2	844	-92.549%
2026-03-03	27.9200	27.9200	26.0100	26.0100	-32.442%	4	846	-92.695%
2026-03-02	38.7600	38.7600	38.5000	38.5000	-0.259%	7	846	-95.065%
2026-02-27	36.9900	38.6000	36.9900	38.6000	+10.128%	22	839	-95.078%
2026-02-26	34.7000	35.0500	34.7000	35.0500	+3.088%	50	833	-94.579%
2026-02-25	34.6000	34.6000	34.0000	34.0000	+4.167%	11	832	-94.412%
2026-02-23	32.6400	32.6400	32.6400	32.6400	+37.605%	2	832	-94.179%
2026-02-19	22.0000	23.7800	22.0000	23.7200	+3.581%	4	832	-91.990%
2026-02-18	22.9000	22.9000	22.9000	22.9000	+9.048%	1	831	-91.703%
2026-02-17	20.0000	21.0000	20.0000	21.0000	-4.891%	20	831	-90.952%
2026-02-13	20.7500	22.0800	20.7500	22.0800	+11.628%	10	829	-91.395%
2026-02-12	21.5000	21.5000	19.7800	19.7800	-1.100%	41	829	-90.394%
2026-02-10	20.0000	20.0000	20.0000	20.0000	+10.011%	10	789	-90.500%
2026-02-09	18.1800	18.1800	18.1800	18.1800	+27.938%	2	781	-89.549%
2026-02-05	15.0000	15.0000	14.1500	14.2100	-11.188%	3	780	-86.629%
2026-02-04	16.0000	16.0000	16.0000	16.0000	+5.263%	2	781	-88.125%
2026-02-03	15.2000	15.2000	15.2000	15.2000	+3.542%	25	781	-87.500%
2026-02-02	14.6800	14.6800	14.6800	14.6800	+2.086%	1	806	-87.057%
2026-01-30	17.8000	18.2000	14.3800	14.3800	-36.512%	9	807	-86.787%
2026-01-29	21.0000	22.6800	21.0000	22.6500	-7.172%	21	808	-91.611%
2026-01-28	26.0000	26.0000	24.4000	24.4000	+10.158%	21	808	-92.213%
2026-01-27	22.1500	22.1500	22.1500	22.1500	-11.753%	2	804	-91.422%
2026-01-26	24.0100	25.1000	24.0100	25.1000	+26.004%	14	806	-92.430%
2026-01-23	19.9200	19.9200	19.9200	19.9200	+2.154%	1	805	-90.462%
2026-01-22	19.2000	19.5000	19.2000	19.5000	+7.735%	25	805	-90.256%
2026-01-21	18.1000	18.1000	18.1000	18.1000	+3.844%	1	805	-89.503%
2026-01-20	15.4000	17.4300	15.2000	17.4300	+16.980%	10	806	-89.099%
2026-01-14	14.9000	14.9000	14.9000	14.9000	+12.623%	6	805	-87.248%
2026-01-12	13.2300	13.2300	13.2300	13.2300	+10.250%	1	799	-85.639%
2026-01-09	10.9000	12.0000	10.9000	12.0000	+33.333%	54	799	-84.167%
2026-01-08	8.7600	9.0000	8.7600	9.0000	+9.756%	50	785	-78.889%
2026-01-07	7.4600	8.2000	7.4600	8.2000	+9.333%	11	785	-76.829%
2026-01-06	7.5000	7.5000	7.5000	7.5000	-13.793%	2	774	-74.667%
2026-01-05	8.5200	8.7000	8.5200	8.7000	+36.792%	9	772	-78.161%
2026-01-02	6.3700	6.9000	6.3600	6.3600	-26.047%	115	772	-70.126%
2025-12-31	8.5000	8.6000	8.5000	8.6000	+13.907%	12	662	-77.907%
2025-12-30	7.3000	7.9000	7.1700	7.5500	+6.338%	115	662	-74.834%
2025-12-29	9.0000	9.0000	6.9900	7.1000	-23.656%	26	570	-73.239%
2025-12-26	9.8000	9.8000	9.3000	9.3000	+1.087%	41	558	-79.570%
2025-12-23	9.2000	9.2000	9.2000	9.2000	+1.657%	2	557	-79.348%
2025-12-22	9.0000	9.0500	9.0000	9.0500	+13.125%	2	554	-79.006%
2025-12-19	7.6200	8.0000	7.6200	8.0000	+17.647%	14	554	-76.250%
2025-12-18	6.8000	6.8000	6.8000	6.8000	+4.615%	5	551	-72.059%
2025-12-17	6.5000	6.5000	6.5000	6.5000	-5.797%	5	551	-70.769%
2025-12-12	6.9000	6.9000	6.9000	6.9000	+7.981%	1	546	-72.464%
2025-12-11	6.3900	6.3900	6.3900	6.3900	+8.305%	1	546	-70.266%
2025-12-10	6.3000	6.3000	5.4500	5.9000	-11.940%	43	545	-67.797%
2025-12-09	6.5500	6.7000	6.5500	6.7000	+1.669%	75	531	-71.642%
2025-12-05	6.5900	6.5900	6.5900	6.5900	-10.946%	1	474	-71.168%
2025-12-04	7.4000	7.5500	7.3700	7.4000	+3.497%	80	475	-74.324%
2025-12-03	7.3000	7.3000	7.0300	7.1500	+4.076%	171	406	-73.427%
2025-12-02	6.8700	6.8700	6.8700	6.8700	-11.923%	2	293	-72.344%
2025-11-28	7.8000	7.8000	7.8000	7.8000	-1.266%	2	295	-75.641%
2025-11-26	7.7500	7.9000	7.5000	7.9000	+18.441%	18	292	-75.949%
2025-11-25	6.7000	6.7000	6.6700	6.6700	+4.219%	20	292	-71.514%
2025-11-24	6.1200	6.4000	6.1200	6.4000	+12.281%	14	292	-70.313%
2025-11-21	5.7000	5.7000	5.7000	5.7000	-12.308%	1	292	-66.667%
2025-11-20	6.6100	6.6100	6.4800	6.5000	-29.348%	40	291	-70.769%
2025-11-12	9.2000	9.2000	9.2000	9.2000	+53.333%	1	294	-79.348%
2025-11-07	6.0000	6.0000	6.0000	6.0000	-8.397%	10	294	-68.333%
2025-11-06	6.5000	6.5500	6.5000	6.5500	+7.377%	10	284	-70.992%
2025-11-05	6.0000	6.2000	6.0000	6.1000	+10.708%	26	274	-68.852%
2025-11-04	5.5000	5.5200	5.5000	5.5100	-17.761%	20	274	-65.517%
2025-10-30	6.6500	6.7000	6.6500	6.7000	+17.544%	15	254	-71.642%
2025-10-28	5.7000	5.7000	5.7000	5.7000	-5.000%	1	239	-66.667%
2025-10-27	6.1100	6.1100	6.0000	6.0000	-23.761%	6	240	-68.333%
2025-10-23	8.0000	8.0000	7.8600	7.8700	+15.735%	19	244	-75.858%
2025-10-22	7.5000	7.5000	6.7000	6.8000	-3.409%	6	250	-72.059%
2025-10-21	7.6500	7.6500	7.0400	7.0400	-36.577%	70	244	-73.011%
2025-10-20	11.1000	11.1000	11.1000	11.1000	+8.824%	2	174	-82.883%
2025-10-17	11.5500	11.5500	9.5000	10.2000	0.000%	172	0	-81.373%