Dark

AI20251017C35
AI Oct 17 2025 35.00 Call (AI251017C00035000)
option OPRA

EOD

Aug 28, 2025

0.0700+75.000%(+0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-08-28	0.0700	0.0700	0.0600	0.0700	+75.000%	10	2,150	0.000%
2025-08-26	0.0400	0.0400	0.0400	0.0400	-33.333%	1	2,151	+75.000%
2025-08-25	0.0800	0.0800	0.0600	0.0600	-25.000%	9	2,151	+16.667%
2025-08-22	0.1000	0.1000	0.0800	0.0800	0.000%	49	2,159	-12.500%
2025-08-21	0.0800	0.0800	0.0800	0.0800	-20.000%	2	2,155	-12.500%
2025-08-20	0.1000	0.1000	0.1000	0.1000	-23.077%	11	2,153	-30.000%
2025-08-18	0.1400	0.1400	0.1300	0.1300	0.000%	128	2,153	-46.154%
2025-08-15	0.1500	0.1500	0.1300	0.1300	-13.333%	35	2,040	-46.154%
2025-08-14	0.1500	0.1500	0.1500	0.1500	+7.143%	18	2,069	-53.333%
2025-08-13	0.1400	0.1400	0.1400	0.1400	-6.667%	17	2,061	-50.000%
2025-08-12	0.1500	0.1700	0.1000	0.1500	+7.143%	25	2,046	-53.333%
2025-08-11	0.0800	0.1800	0.0800	0.1400	-57.576%	214	2,050	-50.000%
2025-08-08	0.3600	0.3600	0.3300	0.3300	-15.385%	33	1,932	-78.788%
2025-08-07	0.4100	0.4100	0.3700	0.3900	-9.302%	38	1,962	-82.051%
2025-08-06	0.3700	0.4300	0.3600	0.4300	+4.878%	34	1,969	-83.721%
2025-08-05	0.4400	0.4400	0.4100	0.4100	0.000%	360	1,937	-82.927%
2025-08-04	0.3500	0.4300	0.3500	0.4100	0.000%	61	1,668	-82.927%
2025-08-01	0.3800	0.4100	0.3600	0.4100	-18.000%	13	1,617	-82.927%
2025-07-31	0.5400	0.5500	0.5000	0.5000	-3.846%	39	1,614	-86.000%
2025-07-30	0.5100	0.5800	0.5100	0.5200	-13.333%	23	1,588	-86.538%
2025-07-29	0.7800	0.7800	0.6000	0.6000	-22.078%	56	1,586	-88.333%
2025-07-28	0.9500	0.9500	0.7700	0.7700	-18.085%	57	1,551	-90.909%
2025-07-25	0.9800	1.0500	0.9400	0.9400	-2.083%	25	1,549	-92.553%
2025-07-24	1.2000	1.2300	0.9200	0.9600	-48.108%	649	1,539	-92.708%
2025-07-23	1.7000	1.8500	1.6300	1.8500	+20.130%	7	1,518	-96.216%
2025-07-22	1.3600	1.5400	1.2500	1.5400	+3.356%	21	1,515	-95.455%
2025-07-21	1.8800	2.0700	1.4800	1.4900	-6.875%	125	1,510	-95.302%
2025-07-18	1.7200	1.7200	1.4500	1.6000	+7.383%	205	1,423	-95.625%
2025-07-17	1.3300	1.6200	1.3300	1.4900	+29.565%	802	1,485	-95.302%
2025-07-16	1.1500	1.1500	1.0800	1.1500	-7.258%	209	1,662	-93.913%
2025-07-15	1.2200	1.3300	1.1600	1.2400	+5.085%	185	1,470	-94.355%
2025-07-14	1.1600	1.1800	1.1000	1.1800	+14.563%	8	1,440	-94.068%
2025-07-11	1.2000	1.2000	1.0300	1.0300	-14.167%	15	1,437	-93.204%
2025-07-10	1.3500	1.3500	1.2000	1.2000	-14.286%	24	1,434	-94.167%
2025-07-09	1.3200	1.4000	1.1900	1.4000	+19.658%	79	1,420	-95.000%
2025-07-08	1.1000	1.1700	1.1000	1.1700	+18.182%	8	1,441	-94.017%
2025-07-07	0.9800	1.0000	0.9600	0.9900	-8.333%	121	1,442	-92.929%
2025-07-03	1.2000	1.2000	1.0800	1.0800	-5.263%	252	1,330	-93.519%
2025-07-02	0.9500	1.1500	0.9500	1.1400	+42.500%	57	1,330	-93.860%
2025-07-01	0.8000	0.8000	0.8000	0.8000	-9.091%	1	1,323	-91.250%
2025-06-30	0.8800	0.8800	0.8800	0.8800	-3.297%	1	1,323	-92.045%
2025-06-26	0.7200	0.9100	0.7200	0.9100	+62.500%	85	1,323	-92.308%
2025-06-25	0.6300	0.6300	0.5000	0.5600	-11.111%	7	1,268	-87.500%
2025-06-24	0.6500	0.6600	0.6300	0.6300	+6.780%	26	1,268	-88.889%
2025-06-23	0.5900	0.5900	0.5900	0.5900	-10.606%	5	1,243	-88.136%
2025-06-20	0.6600	0.6600	0.6600	0.6600	-20.482%	4	1,238	-89.394%
2025-06-18	0.8300	0.8300	0.8300	0.8300	+1.220%	1	1,238	-91.566%
2025-06-17	0.8000	0.8200	0.8000	0.8200	-3.529%	9	1,238	-91.463%
2025-06-16	0.7500	0.8500	0.7500	0.8500	+14.865%	12	1,242	-91.765%
2025-06-13	0.7700	0.7700	0.7300	0.7400	-17.778%	28	1,239	-90.541%
2025-06-12	0.9200	0.9400	0.9000	0.9000	-10.891%	577	1,247	-92.222%
2025-06-11	1.1900	1.1900	1.0100	1.0100	-15.126%	20	717	-93.069%
2025-06-10	1.2400	1.3500	1.1900	1.1900	-8.462%	39	715	-94.118%
2025-06-09	1.3500	1.3500	1.3000	1.3000	-2.985%	4	712	-94.615%
2025-06-06	1.3400	1.3400	1.3400	1.3400	+6.349%	4	709	-94.776%
2025-06-05	1.5200	1.5200	1.2600	1.2600	-11.268%	13	709	-94.444%
2025-06-04	1.4200	1.4200	1.4200	1.4200	+7.576%	1	698	-95.070%
2025-06-03	1.3500	1.4100	1.2600	1.3200	+2.326%	147	697	-94.697%
2025-06-02	1.5800	1.5800	1.2500	1.2900	-29.891%	58	637	-94.574%
2025-05-30	1.8000	2.1700	1.7000	1.8400	-26.400%	204	585	-96.196%
2025-05-29	1.6500	3.3500	1.6500	2.5000	+127.273%	217	566	-97.200%
2025-05-28	1.1000	1.1000	1.1000	1.1000	-15.385%	17	595	-93.636%
2025-05-27	1.3600	1.3600	1.3000	1.3000	+25.000%	5	578	-94.615%
2025-05-22	1.0400	1.0400	1.0400	1.0400	+19.540%	1	579	-93.269%
2025-05-21	1.0000	1.0000	0.8700	0.8700	-17.925%	11	578	-91.954%
2025-05-20	0.9400	1.0700	0.9400	1.0600	0.000%	23	577	-93.396%
2025-05-19	1.0500	1.0800	1.0400	1.0600	-16.535%	109	559	-93.396%
2025-05-16	1.0700	1.2800	1.0600	1.2700	+13.393%	36	463	-94.488%
2025-05-15	1.1000	1.1200	1.1000	1.1200	-5.085%	3	450	-93.750%
2025-05-14	1.2500	1.2500	1.1800	1.1800	-0.840%	117	449	-94.068%
2025-05-13	1.1100	1.1900	1.1100	1.1900	0.000%	84	353	-94.118%
2025-05-12	1.2100	1.2400	1.1900	1.1900	+4.386%	4	298	-94.118%
2025-05-09	1.1400	1.1700	1.1000	1.1400	-0.870%	32	298	-93.860%
2025-05-08	1.1200	1.1500	1.1200	1.1500	+27.778%	2	306	-93.913%
2025-05-07	0.9000	0.9000	0.9000	0.9000	+4.651%	1	306	-92.222%
2025-05-06	0.8300	0.8600	0.8100	0.8600	-14.000%	71	305	-91.860%
2025-05-05	0.9500	1.0000	0.9500	1.0000	-4.762%	2	247	-93.000%
2025-05-02	1.0200	1.0500	1.0200	1.0500	+10.526%	8	247	-93.333%
2025-04-30	0.8700	0.9500	0.8700	0.9500	-6.863%	24	245	-92.632%
2025-04-29	1.0200	1.0200	1.0200	1.0200	+2.000%	10	245	-93.137%
2025-04-28	1.1500	1.1500	1.0000	1.0000	-10.714%	5	235	-93.000%
2025-04-25	1.0000	1.1200	1.0000	1.1200	+17.895%	20	235	-93.750%
2025-04-24	0.7900	0.9700	0.7900	0.9500	+41.791%	49	234	-92.632%
2025-04-23	0.7500	0.7500	0.6700	0.6700	+11.667%	7	198	-89.552%
2025-04-22	0.6000	0.6000	0.6000	0.6000	+17.647%	1	196	-88.333%
2025-04-21	0.5600	0.6000	0.5100	0.5100	-15.000%	18	196	-86.275%
2025-04-17	0.6600	0.6600	0.6000	0.6000	-14.286%	2	186	-88.333%
2025-04-15	0.7000	0.7000	0.7000	0.7000	-30.000%	2	186	-90.000%
2025-04-14	1.0000	1.0000	1.0000	1.0000	+21.951%	1	186	-93.000%
2025-04-10	0.8200	0.8200	0.8200	0.8200	+3.797%	1	185	-91.463%
2025-04-09	0.7900	0.7900	0.7900	0.7900	+11.268%	5	184	-91.139%
2025-04-08	0.7100	0.7100	0.7100	0.7100	-17.442%	26	184	-90.141%
2025-04-07	0.7500	0.8700	0.7500	0.8600	+11.688%	11	210	-91.860%
2025-04-04	0.9100	0.9100	0.7700	0.7700	-22.222%	16	207	-90.909%
2025-04-03	0.9100	0.9900	0.9100	0.9900	-15.385%	117	205	-92.929%
2025-04-02	1.1800	1.1800	1.1700	1.1700	+4.464%	6	207	-94.017%
2025-03-31	1.2900	1.2900	1.1200	1.1200	-22.222%	5	209	-93.750%
2025-03-27	1.4800	1.4800	1.4400	1.4400	-5.882%	6	209	-95.139%
2025-03-26	1.5500	1.6200	1.5300	1.5300	-3.774%	53	208	-95.425%
2025-03-25	1.6700	1.6700	1.5900	1.5900	-0.625%	2	167	-95.597%
2025-03-24	1.7500	1.7500	1.6000	1.6000	+3.226%	19	167	-95.625%
2025-03-21	1.4700	1.5500	1.4700	1.5500	-5.488%	54	156	-95.484%
2025-03-20	1.6100	1.6400	1.6100	1.6400	-2.959%	13	129	-95.732%
2025-03-19	1.7000	1.7000	1.6900	1.6900	+12.667%	3	123	-95.858%
2025-03-17	1.5000	1.5000	1.5000	1.5000	-1.316%	1	123	-95.333%
2025-03-14	1.5400	1.5400	1.4300	1.5200	+10.145%	10	123	-95.395%
2025-03-13	1.4500	1.4500	1.3800	1.3800	-14.286%	16	116	-94.928%
2025-03-12	1.6100	1.6100	1.6100	1.6100	-1.829%	2	116	-95.652%
2025-03-11	1.5400	1.6400	1.5400	1.6400	+11.565%	4	116	-95.732%
2025-03-10	1.4700	1.4700	1.4700	1.4700	-19.231%	1	112	-95.238%
2025-03-07	1.5200	1.8200	1.5200	1.8200	+12.346%	6	111	-96.154%
2025-03-06	1.7300	1.7300	1.5600	1.6200	-7.429%	11	111	-95.679%
2025-03-05	1.7000	1.8100	1.7000	1.7500	+2.941%	5	111	-96.000%
2025-03-03	1.9900	1.9900	1.7000	1.7000	-18.660%	3	109	-95.882%
2025-02-28	2.0000	2.0900	2.0000	2.0900	-19.923%	26	111	-96.651%
2025-02-27	2.6100	2.6100	2.6100	2.6100	-31.316%	1	109	-97.318%
2025-02-26	3.8000	3.8000	3.8000	3.8000	+2.703%	2	109	-98.158%
2025-02-25	3.7000	3.7000	3.7000	3.7000	+5.714%	5	102	-98.108%
2025-02-24	3.5000	3.5000	3.5000	3.5000	-21.348%	2	102	-98.000%
2025-02-21	4.4500	4.4500	4.4500	4.4500	-4.301%	6	100	-98.427%
2025-02-20	4.6500	4.6500	4.6500	4.6500	0.000%	100	100	-98.495%