Dark

AI20251017P27.5
AI Oct 17 2025 27.50 Put (AI251017P00027500)
option OPRA

EOD

Aug 28, 2025

10.15-1.456%(-0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-08-28	10.2600	10.2600	10.1500	10.1500	-1.456%	2	1,044	0.000%
2025-08-27	10.3000	10.3000	10.3000	10.3000	-3.738%	1	1,043	-1.456%
2025-08-26	10.3000	10.7300	10.3000	10.7000	+2.984%	4	1,043	-5.140%
2025-08-25	10.1000	10.3900	10.1000	10.3900	+1.863%	16	1,041	-2.310%
2025-08-22	10.0500	10.2600	10.0500	10.2000	-5.204%	14	1,055	-0.490%
2025-08-20	10.7600	10.7600	10.7600	10.7600	+7.924%	1	1,046	-5.669%
2025-08-19	9.6500	9.9700	9.6500	9.9700	+7.784%	2	1,046	+1.805%
2025-08-18	9.4900	9.5000	9.2500	9.2500	-3.646%	5	1,046	+9.730%
2025-08-14	9.6500	9.6500	9.6000	9.6000	+3.784%	5	1,046	+5.729%
2025-08-13	9.2500	9.2500	9.2500	9.2500	-18.142%	1	1,042	+9.730%
2025-08-11	12.6900	12.6900	10.5500	11.3000	+87.396%	141	1,042	-10.177%
2025-08-08	6.0200	6.0300	6.0200	6.0300	+1.345%	2	1,003	+68.325%
2025-08-07	5.9500	5.9500	5.9500	5.9500	+7.595%	2	1,003	+70.588%
2025-08-06	5.5000	5.5300	5.5000	5.5300	+4.340%	12	1,002	+83.544%
2025-08-05	5.2000	5.3000	5.2000	5.3000	+1.338%	12	996	+91.509%
2025-08-04	5.2300	5.2300	5.2300	5.2300	-10.292%	1	993	+94.073%
2025-08-01	5.8300	5.8300	5.8300	5.8300	+16.600%	1	994	+74.099%
2025-07-31	4.5400	5.0000	4.5400	5.0000	+5.263%	27	993	+103.000%
2025-07-30	4.5000	4.7500	4.5000	4.7500	+7.955%	6	1,001	+113.684%
2025-07-29	4.1500	4.4000	4.1500	4.4000	+20.879%	4	1,001	+130.682%
2025-07-28	3.6400	3.6400	3.6400	3.6400	-2.674%	10	998	+178.846%
2025-07-25	3.6000	3.7700	3.6000	3.7400	-0.267%	36	998	+171.390%
2025-07-24	3.2400	3.7500	3.2400	3.7500	+53.061%	50	995	+170.667%
2025-07-23	2.4100	2.4500	2.4100	2.4500	-8.582%	16	1,005	+314.286%
2025-07-22	3.1000	3.1000	2.6800	2.6800	-0.741%	189	990	+278.731%
2025-07-21	2.4100	2.7000	2.1700	2.7000	-2.878%	81	1,156	+275.926%
2025-07-18	2.5300	2.7800	2.5100	2.7800	+2.583%	19	1,149	+265.108%
2025-07-17	2.2200	2.7900	2.2200	2.7100	-17.879%	91	1,138	+274.539%
2025-07-16	3.4000	3.5500	3.3000	3.3000	-1.493%	180	1,169	+207.576%
2025-07-15	3.3500	3.3500	3.3500	3.3500	+3.077%	2	1,007	+202.985%
2025-07-14	3.6500	3.6500	3.2500	3.2500	-11.924%	50	1,005	+212.308%
2025-07-11	3.6900	3.6900	3.6900	3.6900	+9.496%	10	999	+175.068%
2025-07-10	3.3100	3.3700	3.3100	3.3700	+3.058%	14	999	+201.187%
2025-07-09	3.4300	3.4300	3.2700	3.2700	-10.656%	13	992	+210.398%
2025-07-08	3.7000	3.7000	3.6600	3.6600	-11.807%	15	989	+177.322%
2025-07-02	4.1500	4.1500	4.1500	4.1500	-12.815%	17	989	+144.578%
2025-07-01	4.7600	4.7600	4.7600	4.7600	-3.838%	1	1,065	+113.235%
2025-06-24	4.9500	4.9500	4.9500	4.9500	-11.607%	2	1,065	+105.051%
2025-06-23	5.6000	5.6000	5.6000	5.6000	+1.083%	2	1,065	+81.250%
2025-06-13	5.5400	5.5400	5.5400	5.5400	+13.061%	10	1,063	+83.213%
2025-06-12	5.0000	5.0000	4.9000	4.9000	+13.953%	70	1,063	+107.143%
2025-06-10	4.4000	4.4000	4.3000	4.3000	+0.703%	228	1,013	+136.047%
2025-06-05	4.2800	4.2800	4.2700	4.2700	+0.471%	15	922	+137.705%
2025-06-04	4.6000	4.6000	4.2500	4.2500	-8.602%	97	859	+138.824%
2025-06-03	5.1000	5.1000	4.5000	4.6500	-4.124%	156	859	+118.280%
2025-06-02	4.5000	4.9500	4.5000	4.8500	+11.494%	78	805	+109.278%
2025-05-30	4.3000	4.5500	4.1500	4.3500	+17.886%	930	810	+133.333%
2025-05-29	3.4500	3.7500	3.4000	3.6900	-46.906%	31	894	+175.068%
2025-05-23	6.9500	6.9500	6.9500	6.9500	+3.731%	2	870	+46.043%
2025-05-20	6.7000	6.7000	6.7000	6.7000	+3.077%	80	870	+51.493%
2025-05-19	6.5000	6.5000	6.5000	6.5000	+0.775%	6	790	+56.154%
2025-05-15	6.4500	6.4500	6.4500	6.4500	+6.612%	1	784	+57.364%
2025-05-14	6.0500	6.0500	6.0500	6.0500	+3.419%	63	783	+67.769%
2025-05-12	5.8000	5.8500	5.8000	5.8500	-8.594%	4	720	+73.504%
2025-05-09	6.0000	6.4500	6.0000	6.4000	+3.226%	96	716	+58.594%
2025-05-08	6.2000	6.2000	6.2000	6.2000	-14.483%	4	668	+63.710%
2025-05-07	7.2500	7.2500	7.2500	7.2500	-3.974%	3	664	+40.000%
2025-05-06	7.3500	7.5500	7.3500	7.5500	+6.338%	67	661	+34.437%
2025-05-05	7.1000	7.1000	7.1000	7.1000	+2.158%	8	594	+42.958%
2025-05-02	6.8500	6.9500	6.8500	6.9500	-4.795%	88	586	+46.043%
2025-05-01	7.1000	7.3000	7.1000	7.3000	-0.680%	28	542	+39.041%
2025-04-30	7.5500	7.5500	7.3500	7.3500	+2.797%	143	515	+38.095%
2025-04-28	6.9500	7.3500	6.9500	7.1500	-20.112%	287	372	+41.958%
2025-04-22	8.9500	8.9500	8.9500	8.9500	+21.769%	1	99	+13.408%
2025-04-02	7.3500	7.3500	7.3500	7.3500	-6.962%	2	98	+38.095%
2025-04-01	8.1500	8.1500	7.9000	7.9000	-3.659%	17	96	+28.481%
2025-03-31	8.2000	8.2000	8.2000	8.2000	+8.753%	1	79	+23.780%
2025-03-28	7.5400	7.5400	7.5400	7.5400	+6.197%	2	78	+34.615%
2025-03-27	7.1000	7.1000	7.1000	7.1000	0.000%	4	78	+42.958%
2025-03-26	7.1000	7.1000	7.1000	7.1000	-1.389%	2	74	+42.958%
2025-03-20	7.2000	7.2000	7.2000	7.2000	-15.294%	10	72	+40.972%
2025-03-11	8.5000	8.5000	8.5000	8.5000	+7.595%	1	62	+19.412%
2025-03-06	7.9000	7.9000	7.9000	7.9000	+1.935%	44	17	+28.481%
2025-03-05	7.7500	7.7500	7.7500	7.7500	-4.674%	1	17	+30.968%
2025-03-04	8.1300	8.1300	8.1300	8.1300	+16.978%	1	17	+24.846%
2025-03-03	6.9500	6.9500	6.9500	6.9500	-4.664%	10	18	+46.043%
2025-02-28	7.2700	7.2900	7.0100	7.2900	+3.994%	8	10	+39.232%
2025-02-27	7.0000	7.0100	7.0000	7.0100	+18.814%	2	6	+44.793%
2025-02-26	5.9000	5.9000	5.9000	5.9000	-10.606%	2	4	+72.034%
2025-02-25	6.6000	6.6000	6.6000	6.6000	0.000%	2	0	+53.788%