Dark

AI20250718C20
AI Jul 18 2025 20.00 Call (AI250718C00020000)
option OPRA

EOD

Jul 10, 2025

7.00-6.667%(-0.50)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-10	7.00	7.00	7.00	7.00	-6.667%	10	1,318	0.000%
2025-07-09	7.31	7.50	7.15	7.50	+20.000%	121	1,318	-6.667%
2025-07-08	6.50	6.60	6.25	6.25	+17.925%	22	1,423	+12.000%
2025-07-07	5.05	5.30	5.00	5.30	-13.257%	31	1,437	+32.075%
2025-07-03	6.20	6.20	6.11	6.11	+3.559%	4	1,438	+14.566%
2025-07-02	5.35	6.15	5.35	5.90	+32.584%	20	1,438	+18.644%
2025-07-01	4.25	4.67	4.25	4.45	-7.292%	7	1,448	+57.303%
2025-06-30	4.98	5.14	4.80	4.80	+9.091%	56	1,448	+45.833%
2025-06-27	4.85	4.85	4.05	4.40	-9.278%	33	1,440	+59.091%
2025-06-26	4.74	4.85	4.74	4.85	+25.000%	3	1,417	+44.330%
2025-06-25	4.50	4.55	3.77	3.88	-9.767%	9	1,416	+80.412%
2025-06-24	4.25	4.43	4.25	4.30	+16.216%	59	1,412	+62.791%
2025-06-23	3.98	3.98	3.28	3.70	-5.128%	252	1,361	+89.189%
2025-06-20	4.05	4.05	3.90	3.90	-12.360%	1,408	1,411	+79.487%
2025-06-18	4.50	4.50	4.30	4.45	-0.670%	35	832	+57.303%
2025-06-17	4.59	4.60	4.48	4.48	-4.681%	28	832	+56.250%
2025-06-16	4.25	4.70	4.25	4.70	+9.302%	60	831	+48.936%
2025-06-13	4.27	4.30	4.06	4.30	-10.788%	30	811	+62.791%
2025-06-12	4.87	4.90	4.82	4.82	-2.626%	4	813	+45.228%
2025-06-11	6.10	6.10	4.95	4.95	-18.586%	15	813	+41.414%
2025-06-10	6.55	6.55	6.05	6.08	-2.408%	8	814	+15.132%
2025-06-09	6.60	6.70	6.11	6.23	+1.301%	30	813	+12.360%
2025-06-06	6.15	6.15	6.15	6.15	+2.500%	2	808	+13.821%
2025-06-05	6.71	6.85	6.00	6.00	-9.091%	183	808	+16.667%
2025-06-04	5.66	6.60	5.66	6.60	+10.000%	8	648	+6.061%
2025-06-03	5.25	6.36	5.25	6.00	+11.111%	36	646	+16.667%
2025-06-02	5.90	5.90	5.40	5.40	-30.323%	43	677	+29.630%
2025-05-30	7.40	7.75	7.40	7.75	-6.627%	6	644	-9.677%
2025-05-29	7.30	10.55	7.30	8.30	+88.636%	233	644	-15.663%
2025-05-28	5.10	5.10	4.40	4.40	-13.215%	107	729	+59.091%
2025-05-27	4.95	5.40	4.95	5.07	+20.714%	118	731	+38.067%
2025-05-23	3.90	4.48	3.90	4.20	-5.618%	232	708	+66.667%
2025-05-22	3.88	4.45	3.88	4.45	+17.105%	91	708	+57.303%
2025-05-21	4.15	4.45	3.80	3.80	-16.484%	38	697	+84.211%
2025-05-20	4.15	4.55	4.15	4.55	+3.881%	2	692	+53.846%
2025-05-19	4.45	4.45	4.10	4.38	-16.571%	16	691	+59.817%
2025-05-16	4.65	5.25	4.65	5.25	+2.941%	16	692	+33.333%
2025-05-14	5.59	5.59	5.09	5.10	+1.594%	4	684	+37.255%
2025-05-13	5.15	5.15	5.00	5.02	-4.563%	7	684	+39.442%
2025-05-12	5.25	5.35	5.17	5.26	+10.737%	29	688	+33.080%
2025-05-09	5.00	5.00	4.75	4.75	-1.042%	16	697	+47.368%
2025-05-08	4.48	5.02	4.48	4.80	+23.077%	6	697	+45.833%
2025-05-07	3.95	3.95	3.90	3.90	+8.033%	3	693	+79.487%
2025-05-06	3.60	3.65	3.55	3.61	-9.975%	24	690	+93.906%
2025-05-05	3.92	4.10	3.92	4.01	-5.647%	29	697	+74.564%
2025-05-02	4.00	4.25	4.00	4.25	+11.842%	22	692	+64.706%
2025-05-01	4.05	4.11	3.80	3.80	+8.571%	11	691	+84.211%
2025-04-30	3.69	3.69	3.50	3.50	-18.415%	2	685	+100.000%
2025-04-29	4.29	4.29	4.29	4.29	-1.379%	1	686	+63.170%
2025-04-28	4.00	4.35	4.00	4.35	+1.163%	5	686	+60.920%
2025-04-25	4.30	4.30	4.30	4.30	+3.614%	2	689	+62.791%
2025-04-24	3.40	4.15	3.40	4.15	+36.066%	25	688	+68.675%
2025-04-23	3.05	3.05	3.05	3.05	+11.314%	11	684	+129.508%
2025-04-22	2.55	2.74	2.55	2.74	+11.837%	37	683	+155.474%
2025-04-21	2.37	2.45	2.37	2.45	-1.606%	30	660	+185.714%
2025-04-17	2.49	2.49	2.49	2.49	-6.391%	6	630	+181.124%
2025-04-16	2.74	2.74	2.65	2.66	-6.667%	7	630	+163.158%
2025-04-15	2.85	2.85	2.85	2.85	-7.166%	1	623	+145.614%
2025-04-14	3.28	3.28	2.77	3.07	-9.706%	19	622	+128.013%
2025-04-11	3.18	3.40	3.18	3.40	+6.250%	4	607	+105.882%
2025-04-10	3.05	3.20	3.05	3.20	-16.883%	7	606	+118.750%
2025-04-09	2.60	3.86	2.55	3.85	+46.388%	59	599	+81.818%
2025-04-08	3.30	3.30	2.63	2.63	-11.149%	116	593	+166.160%
2025-04-07	3.20	3.20	2.81	2.96	+19.355%	13	502	+136.486%
2025-04-04	3.05	3.05	2.48	2.48	-23.692%	116	499	+182.258%
2025-04-03	3.10	3.25	3.10	3.25	-25.287%	81	499	+115.385%
2025-04-02	4.05	4.35	4.05	4.35	+19.835%	12	423	+60.920%
2025-04-01	3.65	3.65	3.63	3.63	-4.222%	5	421	+92.837%
2025-03-31	3.46	3.85	3.46	3.79	-7.561%	48	426	+84.697%
2025-03-28	4.20	4.20	4.00	4.10	-12.766%	50	385	+70.732%
2025-03-27	4.70	4.70	4.50	4.70	-5.051%	8	368	+48.936%
2025-03-26	5.00	5.00	4.87	4.95	-4.440%	10	366	+41.414%
2025-03-25	5.18	5.18	5.18	5.18	-3.178%	3	364	+35.135%
2025-03-24	5.25	5.40	5.25	5.35	+5.315%	6	364	+30.841%
2025-03-21	5.08	5.08	5.08	5.08	+7.627%	4	359	+37.795%
2025-03-20	4.66	4.72	4.66	4.72	-4.646%	2	359	+48.305%
2025-03-19	4.95	4.95	4.95	4.95	+9.756%	222	360	+41.414%
2025-03-18	4.49	4.51	4.49	4.51	+5.869%	3	256	+55.211%
2025-03-14	4.35	4.35	4.19	4.26	+4.668%	36	256	+64.319%
2025-03-13	4.00	4.07	3.85	4.07	-3.095%	84	182	+71.990%
2025-03-12	4.10	4.20	4.10	4.20	-3.448%	59	182	+66.667%
2025-03-11	4.10	4.35	4.10	4.35	+2.353%	39	127	+60.920%
2025-03-10	4.50	4.65	4.25	4.25	-6.593%	8	136	+64.706%
2025-03-07	4.55	4.55	4.55	4.55	+4.598%	2	134	+53.846%
2025-03-06	4.60	4.60	4.35	4.35	-13.861%	6	133	+60.920%
2025-03-05	4.69	5.05	4.69	5.05	+4.124%	7	134	+38.614%
2025-03-04	4.60	4.85	4.23	4.85	+2.105%	26	132	+44.330%
2025-03-03	5.95	6.00	4.75	4.75	-15.929%	15	124	+47.368%
2025-02-28	6.01	6.10	5.45	5.65	-4.237%	240	124	+23.894%
2025-02-27	6.33	7.00	5.90	5.90	-29.426%	16	155	+18.644%
2025-02-26	8.35	8.36	8.30	8.36	+8.010%	116	147	-16.268%
2025-02-25	7.62	7.74	7.40	7.74	-23.138%	4	28	-9.561%
2025-02-21	10.80	10.80	10.07	10.07	-10.568%	8	28	-30.487%
2025-02-20	10.35	11.26	10.25	11.26	-7.705%	5	27	-37.833%
2025-02-19	12.00	12.20	12.00	12.20	-5.058%	3	24	-42.623%
2025-02-18	12.85	12.85	12.85	12.85	-21.884%	3	23	-45.525%
2025-02-10	16.60	16.60	16.45	16.45	+9.960%	3	20	-57.447%
2025-02-05	14.96	14.96	14.96	14.96	+12.481%	5	17	-53.209%
2025-01-29	13.30	13.30	13.30	13.30	-7.317%	1	12	-47.368%
2025-01-21	14.35	14.35	14.35	14.35	+4.364%	1	12	-51.220%
2025-01-17	13.75	13.75	13.75	13.75	+9.127%	2	10	-49.091%
2025-01-13	12.60	12.60	12.60	12.60	-8.163%	1	10	-44.444%
2025-01-10	13.40	13.72	13.40	13.72	-16.494%	8	10	-48.980%
2024-12-30	16.10	16.43	16.10	16.43	-31.255%	3	10	-57.395%
2024-12-17	23.55	23.90	23.55	23.90	+5.194%	4	10	-70.711%
2024-12-16	22.72	22.72	22.72	22.72	+12.754%	1	9	-69.190%
2024-12-13	20.15	20.15	20.15	20.15	-19.721%	2	9	-65.261%
2024-12-10	25.10	25.10	25.10	25.10	+9.130%	1	8	-72.112%
2024-12-09	23.00	23.00	23.00	23.00	+34.503%	2	8	-69.565%
2024-11-27	17.10	17.10	17.10	17.10	-4.735%	2	6	-59.064%
2024-11-26	17.95	17.95	17.95	17.95	-7.949%	3	6	-61.003%
2024-11-25	19.50	19.50	19.50	19.50	+5.577%	2	3	-64.103%
2024-11-22	18.47	18.47	18.47	18.47	0.000%	2	1	-62.101%