Dark

AEM20270219C210
AEM Feb 19 2027 210.00 Call (AEM270219C00210000)
option OPRA

EOD

Sep 24, 2026

17.00-5.345%(-0.96)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	16.2000	17.0000	16.2000	17.0000	-5.345%	2	129	0.000%
2026-09-23	19.9000	19.9000	17.9600	17.9600	-11.744%	4	130	-5.345%
2026-09-21	20.3500	20.3500	20.3500	20.3500	-3.095%	1	131	-16.462%
2026-09-18	21.0000	21.0000	21.0000	21.0000	+4.167%	5	130	-19.048%
2026-09-14	20.1600	20.1600	20.1600	20.1600	-13.662%	6	130	-15.675%
2026-09-11	23.3500	23.3500	23.3500	23.3500	+13.130%	6	136	-27.195%
2026-09-10	21.1500	22.9000	20.6400	20.6400	-15.306%	13	133	-17.636%
2026-09-09	24.6000	24.6000	24.3400	24.3700	-8.555%	10	139	-30.242%
2026-09-08	26.6500	26.6500	26.6500	26.6500	+9.356%	2	129	-36.210%
2026-09-04	24.3700	24.3700	24.3700	24.3700	-6.089%	2	131	-30.242%
2026-09-03	23.1500	25.9500	23.1500	25.9500	+21.092%	7	131	-34.489%
2026-09-02	21.4300	21.4300	21.4300	21.4300	-2.591%	5	125	-20.672%
2026-09-01	22.5000	22.5000	22.0000	22.0000	-18.699%	2	122	-22.727%
2026-08-28	32.3300	32.3300	27.0600	27.0600	-17.096%	74	124	-37.177%
2026-08-27	32.6300	32.6400	32.6300	32.6400	+0.123%	5	162	-47.917%
2026-08-26	36.0000	36.0000	32.6000	32.6000	-14.883%	28	159	-47.853%
2026-08-25	34.1300	38.7000	34.0000	38.3000	+13.247%	27	181	-55.614%
2026-08-24	35.5000	36.0000	33.8200	33.8200	-2.536%	5	206	-49.734%
2026-08-21	35.2000	35.2000	34.7000	34.7000	+10.089%	4	210	-51.009%
2026-08-20	31.5200	31.5200	31.5200	31.5200	+13.504%	1	206	-46.066%
2026-08-19	22.5000	27.7700	22.5000	27.7700	+65.298%	8	206	-38.783%
2026-08-14	16.8000	16.8000	16.8000	16.8000	+8.879%	1	211	+1.190%
2026-08-13	15.4300	15.4300	15.4300	15.4300	-12.330%	1	210	+10.175%
2026-08-12	17.1900	18.3500	17.1900	17.6000	+18.121%	55	209	-3.409%
2026-08-11	14.9000	14.9000	14.9000	14.9000	+4.196%	2	197	+14.094%
2026-08-10	14.3000	14.3000	14.3000	14.3000	-2.122%	4	197	+18.881%
2026-08-07	14.6100	14.6100	14.6100	14.6100	+64.157%	1	194	+16.359%
2026-08-05	8.9000	8.9000	8.9000	8.9000	+107.459%	1	194	+91.011%
2026-07-28	4.2900	4.2900	4.2900	4.2900	-14.200%	1	193	+296.270%
2026-07-23	5.0000	5.0000	5.0000	5.0000	-30.070%	1	193	+240.000%
2026-07-07	7.1500	7.1500	7.1500	7.1500	-11.290%	5	193	+137.762%
2026-07-02	8.0600	8.0600	8.0600	8.0600	-3.704%	10	178	+110.918%
2026-07-01	8.3700	8.3700	8.3700	8.3700	+0.480%	5	178	+103.106%
2026-06-29	8.3300	8.3300	8.3300	8.3300	-15.688%	5	178	+104.082%
2026-06-26	9.8800	9.8800	9.8800	9.8800	+9.534%	1	173	+72.065%
2026-06-24	9.0200	9.0200	9.0200	9.0200	-21.565%	5	172	+88.470%
2026-06-22	11.5000	11.5000	11.5000	11.5000	-22.034%	1	172	+47.826%
2026-06-18	14.7500	14.7500	14.7500	14.7500	-13.388%	5	167	+15.254%
2026-06-17	16.3000	17.0300	16.3000	17.0300	+9.167%	11	167	-0.176%
2026-06-16	15.6000	15.6000	15.6000	15.6000	+44.578%	1	158	+8.974%
2026-06-12	11.0000	11.0000	10.7500	10.7900	+5.166%	4	157	+57.553%
2026-06-11	10.2600	10.2600	10.2600	10.2600	-3.752%	5	153	+65.692%
2026-06-09	10.6600	10.6600	10.6600	10.6600	-15.464%	5	150	+59.475%
2026-06-05	13.7500	13.7500	12.3200	12.6100	-26.729%	103	147	+34.814%
2026-06-04	17.2100	17.2100	17.2100	17.2100	+13.075%	40	154	-1.220%
2026-06-03	15.5700	15.5700	15.2200	15.2200	-14.590%	116	114	+11.695%
2026-06-02	17.8200	17.8200	17.8200	17.8200	+4.577%	1	214	-4.602%
2026-06-01	17.3600	17.4600	16.9600	17.0400	+2.899%	15	215	-0.235%
2026-05-28	15.3500	16.5600	15.3500	16.5600	+0.485%	75	200	+2.657%
2026-05-27	16.5100	16.5100	16.4800	16.4800	-7.933%	65	125	+3.155%
2026-05-22	16.6400	17.9000	16.6400	17.9000	-1.105%	10	164	-5.028%
2026-05-21	17.2000	18.1000	17.2000	18.1000	-10.174%	15	149	-6.077%
2026-05-18	20.1500	20.1500	20.1500	20.1500	+3.333%	5	149	-15.633%
2026-05-15	19.3700	19.5000	19.3700	19.5000	-22.772%	8	144	-12.821%
2026-05-14	24.9500	25.2500	24.3200	25.2500	-0.980%	111	136	-32.673%
2026-05-12	26.5600	26.5600	25.5000	25.5000	+0.354%	7	100	-33.333%
2026-05-08	25.4100	25.4100	25.4100	25.4100	+29.313%	3	100	-33.097%
2026-05-05	19.4200	19.7700	19.4200	19.6500	-9.154%	46	103	-13.486%
2026-05-01	22.4200	23.2200	21.6300	21.6300	-1.949%	23	50	-21.405%
2026-04-29	22.0600	22.0600	22.0600	22.0600	-24.271%	1	50	-22.937%
2026-04-27	29.1300	29.1300	29.1300	29.1300	-8.136%	2	51	-41.641%
2026-04-23	31.7100	31.7100	31.7100	31.7100	-17.422%	20	53	-46.389%
2026-04-01	38.4000	38.4000	38.4000	38.4000	+64.807%	2	33	-55.729%
2026-03-20	23.3000	23.3000	23.3000	23.3000	-48.348%	2	34	-27.039%
2026-03-12	45.8000	45.8000	42.8000	45.1100	-2.989%	6	34	-62.314%
2026-03-09	45.1000	46.5000	45.1000	46.5000	-5.295%	20	37	-63.441%
2026-03-06	49.1000	49.1000	49.1000	49.1000	+9.598%	10	29	-65.377%
2026-03-05	46.0000	46.0000	44.8000	44.8000	+0.674%	13	39	-62.054%
2026-02-18	44.5000	44.5000	44.5000	44.5000	+6.715%	1	30	-61.798%
2026-02-13	41.7000	41.7000	41.7000	41.7000	-0.120%	3	26	-59.233%
2026-02-10	41.7500	41.7500	41.7500	41.7500	+1.582%	1	26	-59.281%
2026-02-09	40.0000	41.1000	40.0000	41.1000	+31.310%	3	25	-58.637%
2026-02-04	31.3000	31.3000	31.3000	31.3000	+6.826%	1	22	-45.687%
2026-02-02	29.2400	29.3000	29.2400	29.3000	-3.268%	3	22	-41.980%
2026-01-30	36.5000	37.9400	30.2900	30.2900	-34.480%	23	24	-43.876%
2026-01-27	46.2300	46.2300	46.2300	46.2300	+1.604%	5	21	-63.227%
2026-01-26	45.1500	48.2700	45.1500	45.5000	+8.333%	6	16	-62.637%
2026-01-23	42.0000	42.0000	42.0000	42.0000	+0.048%	1	13	-59.524%
2026-01-22	40.1200	41.9800	40.1200	41.9800	+101.054%	5	12	-59.505%
2026-01-07	20.8800	20.8800	20.8800	20.8800	-1.043%	2	11	-18.582%
2026-01-05	21.1000	21.1000	21.1000	21.1000	-8.460%	1	8	-19.431%
2025-12-22	23.2400	23.2400	23.0500	23.0500	0.000%	8	8	-26.247%