Dark

AI20251017P17.5
AI Oct 17 2025 17.50 Put (AI251017P00017500)
option OPRA

EOD

Aug 28, 2025

1.58-5.389%(-0.09)203

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-08-28	1.5900	1.6400	1.5300	1.5800	-5.389%	203	6,899	0.000%
2025-08-27	1.7900	1.8500	1.6600	1.6700	-10.695%	51	6,841	-5.389%
2025-08-26	1.8200	1.9200	1.7600	1.8700	+11.310%	127	6,832	-15.508%
2025-08-25	1.4400	1.7000	1.4400	1.6800	+1.818%	110	6,734	-5.952%
2025-08-22	1.8300	1.8900	1.6500	1.6500	-19.118%	90	6,727	-4.242%
2025-08-21	2.0600	2.1700	2.0200	2.0400	+2.000%	70	6,672	-22.549%
2025-08-20	1.8000	2.3400	1.8000	2.0000	+16.279%	357	6,669	-21.000%
2025-08-19	1.4000	1.7300	1.3800	1.7200	+26.471%	775	6,401	-8.140%
2025-08-18	1.5700	1.5700	1.3100	1.3600	-15.000%	262	6,336	+16.176%
2025-08-15	1.6200	1.6500	1.5700	1.6000	+0.629%	558	6,198	-1.250%
2025-08-14	1.5700	1.7600	1.5200	1.5900	+8.904%	1,078	5,978	-0.629%
2025-08-13	1.9700	2.0300	1.4400	1.4600	-31.776%	2,371	5,040	+8.219%
2025-08-12	2.4200	2.4700	2.0800	2.1400	-18.939%	2,793	3,305	-26.168%
2025-08-11	3.3500	3.3500	2.1700	2.6400	+355.172%	777	1,545	-40.152%
2025-08-08	0.6000	0.6000	0.5800	0.5800	-1.695%	26	1,202	+172.414%
2025-08-07	0.4600	0.5900	0.4500	0.5900	+18.000%	6	1,196	+167.797%
2025-08-06	0.4600	0.5000	0.4600	0.5000	+4.167%	3	1,193	+216.000%
2025-08-05	0.4800	0.4800	0.4800	0.4800	+4.348%	5	1,191	+229.167%
2025-08-04	0.4600	0.4600	0.4600	0.4600	-19.298%	1	1,186	+243.478%
2025-08-01	0.5300	0.6100	0.5300	0.5700	+42.500%	176	1,186	+177.193%
2025-07-31	0.4000	0.4000	0.4000	0.4000	+21.212%	1	1,194	+295.000%
2025-07-30	0.3700	0.3700	0.3300	0.3300	0.000%	12	1,194	+378.788%
2025-07-29	0.3500	0.3500	0.3300	0.3300	+13.793%	8	1,182	+378.788%
2025-07-28	0.2900	0.2900	0.2900	0.2900	+3.571%	3	1,181	+444.828%
2025-07-25	0.2800	0.2800	0.2800	0.2800	-9.677%	1	1,181	+464.286%
2025-07-24	0.2800	0.3200	0.2800	0.3100	+55.000%	21	1,181	+409.677%
2025-07-23	0.2400	0.2400	0.2000	0.2000	-13.043%	3	1,164	+690.000%
2025-07-22	0.2500	0.2500	0.2300	0.2300	+15.000%	6	1,163	+586.957%
2025-07-21	0.1800	0.2600	0.1800	0.2000	-4.762%	7	1,168	+690.000%
2025-07-17	0.2300	0.2300	0.2100	0.2100	-27.586%	791	1,169	+652.381%
2025-07-16	0.3100	0.3100	0.2900	0.2900	-6.452%	5	549	+444.828%
2025-07-09	0.3100	0.3100	0.3100	0.3100	-34.043%	3	549	+409.677%
2025-07-07	0.4700	0.4700	0.4700	0.4700	+20.513%	1	546	+236.170%
2025-07-02	0.3900	0.3900	0.3900	0.3900	-31.579%	10	545	+305.128%
2025-07-01	0.5700	0.5700	0.5700	0.5700	+16.327%	2	545	+177.193%
2025-06-30	0.4900	0.4900	0.4900	0.4900	-15.517%	2	543	+222.449%
2025-06-27	0.5800	0.5800	0.5800	0.5800	0.000%	18	543	+172.414%
2025-06-24	0.6200	0.6200	0.5800	0.5800	-19.444%	21	533	+172.414%
2025-06-23	0.7200	0.7200	0.7200	0.7200	0.000%	1	512	+119.444%
2025-06-20	0.7800	0.7800	0.7100	0.7200	-10.000%	32	511	+119.444%
2025-06-13	0.8000	0.8000	0.8000	0.8000	+12.676%	6	526	+97.500%
2025-06-12	0.7200	0.7200	0.7100	0.7100	+5.970%	3	526	+122.535%
2025-06-11	0.6300	0.6700	0.6300	0.6700	+17.544%	4	525	+135.821%
2025-06-09	0.5800	0.5800	0.5700	0.5700	-19.718%	3	525	+177.193%
2025-06-05	0.6400	0.7100	0.6400	0.7100	-7.792%	15	522	+122.535%
2025-06-02	0.7700	0.7700	0.7700	0.7700	+6.944%	5	527	+105.195%
2025-05-30	0.7000	0.7200	0.6900	0.7200	+24.138%	30	528	+119.444%
2025-05-29	0.6700	0.6700	0.5800	0.5800	-55.725%	6	528	+172.414%
2025-05-28	1.3100	1.3100	1.3100	1.3100	+3.968%	1	531	+20.611%
2025-05-27	1.2200	1.2600	1.2000	1.2600	-24.096%	131	531	+25.397%
2025-05-21	1.3900	1.6600	1.3400	1.6600	+22.963%	10	401	-4.819%
2025-05-20	1.4100	1.4100	1.3500	1.3500	-4.255%	81	399	+17.037%
2025-05-19	1.3500	1.4200	1.3500	1.4100	+15.574%	29	350	+12.057%
2025-05-16	1.2200	1.2200	1.2200	1.2200	-8.955%	2	344	+29.508%
2025-05-15	1.3400	1.3400	1.3400	1.3400	+9.836%	1	345	+17.910%
2025-05-14	1.2100	1.2500	1.1900	1.2200	0.000%	7	346	+29.508%
2025-05-13	1.2200	1.2200	1.2200	1.2200	+0.826%	11	345	+29.508%
2025-05-12	1.2100	1.2100	1.2100	1.2100	-13.571%	1	347	+30.579%
2025-05-09	1.3000	1.4000	1.3000	1.4000	+0.719%	250	346	+12.857%
2025-05-08	1.4700	1.5200	1.3900	1.3900	-19.653%	39	225	+13.669%
2025-05-07	1.7400	1.7400	1.6800	1.7300	-2.809%	19	194	-8.671%
2025-05-06	1.8900	1.8900	1.7800	1.7800	+1.714%	30	182	-11.236%
2025-05-05	1.7500	1.7500	1.7500	1.7500	+6.707%	4	156	-9.714%
2025-05-02	1.6500	1.6500	1.6400	1.6400	-12.766%	12	156	-3.659%
2025-04-30	1.8800	1.8800	1.8700	1.8800	+12.575%	48	150	-15.957%
2025-04-29	1.6700	1.6700	1.6700	1.6700	-8.743%	40	102	-5.389%
2025-04-28	1.7000	1.8300	1.7000	1.8300	+10.241%	23	105	-13.661%
2025-04-25	1.6600	1.6600	1.6600	1.6600	-20.574%	4	104	-4.819%
2025-04-24	2.0900	2.0900	2.0900	2.0900	-9.130%	1	103	-24.402%
2025-04-23	2.2600	2.3000	2.2600	2.3000	-8.000%	4	103	-31.304%
2025-04-22	2.5000	2.5000	2.5000	2.5000	-7.407%	40	99	-36.800%
2025-04-16	2.7000	2.7000	2.7000	2.7000	+8.000%	1	59	-41.481%
2025-04-11	2.5100	2.5300	2.5000	2.5000	-5.660%	30	58	-36.800%
2025-04-10	2.7000	2.7000	2.6500	2.6500	-4.332%	11	66	-40.377%
2025-04-08	2.6700	2.7700	2.6700	2.7700	-25.337%	3	56	-42.960%
2025-04-07	3.7100	3.7100	3.7100	3.7100	+14.861%	1	54	-57.412%
2025-04-04	2.9300	3.2300	2.9300	3.2300	+70.899%	6	55	-51.084%
2025-03-28	1.8900	1.8900	1.8900	1.8900	+9.884%	2	53	-16.402%
2025-03-27	1.7200	1.7200	1.7200	1.7200	+6.832%	1	52	-8.140%
2025-03-25	1.6100	1.6100	1.6100	1.6100	-0.617%	1	52	-1.863%
2025-03-24	1.6200	1.6200	1.6200	1.6200	-16.062%	5	51	-2.469%
2025-03-21	1.9300	1.9300	1.9300	1.9300	+3.763%	8	56	-18.135%
2025-03-20	1.8600	1.8600	1.8600	1.8600	-10.577%	1	53	-15.054%
2025-03-18	2.1800	2.1800	2.0800	2.0800	-7.556%	2	52	-24.038%
2025-03-14	2.2500	2.2500	2.2500	2.2500	-12.109%	8	50	-29.778%
2025-03-13	2.5600	2.5600	2.5100	2.5600	+5.785%	17	57	-38.281%
2025-03-12	2.4400	2.5100	2.4100	2.4200	+16.908%	5	57	-34.711%
2025-03-07	2.4800	2.4800	2.0700	2.0700	-8.000%	8	53	-23.671%
2025-03-06	2.2500	2.2500	2.2500	2.2500	+4.167%	2	47	-29.778%
2025-03-05	2.1600	2.1600	2.1600	2.1600	+2.370%	5	47	-26.852%
2025-03-04	2.1100	2.1100	2.1100	2.1100	+17.222%	5	47	-25.118%
2025-03-03	1.8000	1.8000	1.8000	1.8000	-1.639%	2	42	-12.222%
2025-02-28	1.7900	1.9000	1.7900	1.8300	+4.571%	28	40	-13.661%
2025-02-27	1.7500	1.7500	1.7500	1.7500	+24.113%	5	26	-9.714%
2025-02-26	1.4100	1.4100	1.4100	1.4100	-11.875%	1	21	+12.057%
2025-02-25	1.4400	1.6000	1.4400	1.6000	+6.667%	2	18	-1.250%
2025-02-24	1.5000	1.5000	1.5000	1.5000	+19.048%	1	18	+5.333%
2025-02-21	1.0800	1.2600	1.0800	1.2600	+0.800%	14	17	+25.397%
2025-02-20	1.1100	1.2700	1.1100	1.2500	0.000%	13	12	+26.400%