Dark

AI20260918C10
AI Sep 18 2026 10.00 Call (AI260918C00010000)
option OPRA

EOD

Aug 27, 2026

1.09+55.714%(+0.39)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.8500	1.1800	0.8500	1.0900	+55.714%	130	6,668	0.000%
2026-08-26	0.6300	0.8000	0.6200	0.7000	-13.580%	127	6,662	+55.714%
2026-08-25	0.9400	0.9400	0.7500	0.8100	-17.347%	175	6,674	+34.568%
2026-08-24	1.1500	1.1500	0.9600	0.9800	-14.783%	41	6,627	+11.224%
2026-08-21	1.2000	1.3100	1.0800	1.1500	+4.545%	104	6,644	-5.217%
2026-08-20	1.1000	1.1700	1.0100	1.1000	-5.983%	175	6,665	-0.909%
2026-08-19	0.8500	1.1700	0.8500	1.1700	+32.955%	307	6,678	-6.838%
2026-08-18	0.7900	0.9000	0.7700	0.8800	+17.333%	78	6,663	+23.864%
2026-08-17	0.8400	0.9000	0.7300	0.7500	-13.793%	229	6,626	+45.333%
2026-08-14	1.1900	1.1900	0.8700	0.8700	-24.348%	104	6,478	+25.287%
2026-08-13	1.0500	1.1900	0.7900	1.1500	+9.524%	888	6,546	-5.217%
2026-08-12	1.3100	1.3100	0.9900	1.0500	-26.573%	80	6,382	+3.810%
2026-08-11	1.2900	1.4300	1.2300	1.4300	+11.719%	49	6,342	-23.776%
2026-08-10	1.0300	1.4200	1.0300	1.2800	+4.065%	123	6,349	-14.844%
2026-08-07	1.1200	1.3200	1.1200	1.2300	+17.143%	356	6,404	-11.382%
2026-08-06	1.0100	1.1100	0.9900	1.0500	-2.778%	10	6,381	+3.810%
2026-08-05	1.1000	1.1300	1.0600	1.0800	-10.744%	64	6,382	+0.926%
2026-08-04	1.0500	1.2200	1.0000	1.2100	+24.742%	383	6,413	-9.917%
2026-08-03	0.7800	1.0500	0.7800	0.9700	+27.632%	288	6,287	+12.371%
2026-07-31	0.7600	0.8700	0.7300	0.7600	0.000%	233	6,190	+43.421%
2026-07-30	0.6000	0.7600	0.6000	0.7600	+15.152%	23	6,234	+43.421%
2026-07-29	0.6900	0.7300	0.6600	0.6600	+3.125%	209	6,233	+65.152%
2026-07-28	0.3500	0.7900	0.3500	0.6400	-4.478%	214	6,205	+70.313%
2026-07-27	0.5200	0.6700	0.5200	0.6700	+42.553%	167	6,129	+62.687%
2026-07-24	0.4300	0.4800	0.4300	0.4700	+9.302%	187	6,116	+131.915%
2026-07-23	0.4400	0.4400	0.4000	0.4300	-2.273%	148	6,061	+153.488%
2026-07-22	0.5500	0.5700	0.4000	0.4400	-22.807%	219	6,111	+147.727%
2026-07-21	0.6100	0.7100	0.5600	0.5700	-5.000%	127	6,058	+91.228%
2026-07-20	0.6800	0.6900	0.5500	0.6000	-22.078%	233	6,005	+81.667%
2026-07-17	0.7300	0.8100	0.7100	0.7700	+5.479%	66	6,033	+41.558%
2026-07-16	0.8400	0.8400	0.7300	0.7300	-23.958%	107	5,976	+49.315%
2026-07-15	1.0300	1.1400	0.9600	0.9600	+5.495%	85	5,958	+13.542%
2026-07-14	0.8600	0.9300	0.8500	0.9100	-1.087%	46	5,968	+19.780%
2026-07-13	0.8500	0.9200	0.8500	0.9200	+8.235%	33	5,944	+18.478%
2026-07-10	0.9000	1.0000	0.8400	0.8500	-2.299%	298	5,933	+28.235%
2026-07-09	0.8100	0.8800	0.8100	0.8700	-1.136%	71	5,921	+25.287%
2026-07-08	0.8500	0.8800	0.7800	0.8800	-4.348%	135	5,874	+23.864%
2026-07-07	1.0800	1.0800	0.9200	0.9200	-13.208%	166	5,757	+18.478%
2026-07-06	0.9500	1.2500	0.9400	1.0600	+6.000%	143	5,612	+2.830%
2026-07-02	1.2000	1.2300	1.0000	1.0000	-16.667%	114	5,426	+9.000%
2026-07-01	1.3300	1.3300	1.1500	1.2000	+11.111%	60	5,426	-9.167%
2026-06-30	0.9200	1.0800	0.8800	1.0800	+17.391%	55	5,429	+0.926%
2026-06-29	1.0500	1.0500	0.8700	0.9200	-3.158%	72	5,387	+18.478%
2026-06-26	0.8900	1.0200	0.8300	0.9500	+9.195%	444	5,354	+14.737%
2026-06-25	0.9100	0.9800	0.8700	0.8700	-28.099%	65	4,976	+25.287%
2026-06-24	1.2200	1.2700	1.1800	1.2100	-11.679%	16	4,945	-9.917%
2026-06-23	1.4600	1.4800	1.3700	1.3700	-1.439%	117	4,935	-20.438%
2026-06-22	1.7600	1.7600	1.3900	1.3900	-13.125%	31	4,929	-21.583%
2026-06-18	1.7000	1.8200	1.6000	1.6000	-17.526%	32	4,925	-31.875%
2026-06-17	2.0000	2.0000	1.7700	1.9400	-8.057%	36	4,925	-43.814%
2026-06-16	2.2900	2.4000	2.1000	2.1100	-6.222%	24	4,949	-48.341%
2026-06-15	2.4000	2.5700	2.2500	2.2500	-2.597%	287	4,946	-51.556%
2026-06-12	2.1700	2.3100	2.1700	2.3100	-9.766%	52	4,901	-52.814%
2026-06-11	2.2000	2.6000	2.2000	2.5600	+13.778%	846	4,906	-57.422%
2026-06-10	2.2500	2.5200	2.2500	2.2500	+0.446%	97	4,119	-51.556%
2026-06-09	2.0100	2.4600	1.8000	2.2400	+4.186%	127	4,122	-51.339%
2026-06-08	2.4200	2.4200	2.1000	2.1500	+3.365%	194	4,087	-49.302%
2026-06-05	2.1000	2.1000	1.8000	2.0800	-9.957%	180	4,198	-47.596%
2026-06-04	2.6000	2.6000	2.1100	2.3100	-9.055%	103	4,295	-52.814%
2026-06-03	2.8100	2.8100	2.3500	2.5400	-16.721%	257	4,312	-57.087%
2026-06-02	2.7500	3.0500	2.7000	3.0500	-7.576%	73	4,297	-64.262%
2026-06-01	2.4900	3.3000	2.4900	3.3000	+38.075%	384	4,326	-66.970%
2026-05-29	2.1100	2.6900	2.1100	2.3900	+16.019%	493	4,251	-54.393%
2026-05-28	1.7500	2.1500	1.7000	2.0600	+18.391%	925	4,281	-47.087%
2026-05-27	1.6900	1.8000	1.6500	1.7400	-0.571%	841	4,742	-37.356%
2026-05-26	1.4900	1.8900	1.4900	1.7500	+10.063%	4,839	4,409	-37.714%
2026-05-22	1.5600	1.6000	1.5500	1.5900	+8.904%	26	915	-31.447%
2026-05-21	1.5400	1.5400	1.3600	1.4600	0.000%	54	869	-25.342%
2026-05-20	1.3500	1.4800	1.3500	1.4600	+13.178%	107	869	-25.342%
2026-05-19	1.2500	1.3000	1.2500	1.2900	+3.200%	154	715	-15.504%
2026-05-18	1.1400	1.2600	1.1000	1.2500	-0.794%	138	715	-12.800%
2026-05-15	1.4000	1.4000	1.2600	1.2600	-16.556%	32	715	-13.492%
2026-05-14	1.3800	1.5100	1.3800	1.5100	+25.833%	18	688	-27.815%
2026-05-13	1.3100	1.3100	1.2000	1.2000	-9.091%	19	666	-9.167%
2026-05-12	1.4400	1.4500	1.3000	1.3200	-24.571%	23	666	-17.424%
2026-05-11	1.9000	1.9000	1.7300	1.7500	-4.372%	36	666	-37.714%
2026-05-08	1.6000	1.9100	1.5500	1.8300	+2.235%	79	661	-40.437%
2026-05-07	1.8400	1.9100	1.7000	1.7900	+5.294%	50	651	-39.106%
2026-05-06	1.6600	1.7000	1.6600	1.7000	+8.974%	14	646	-35.882%
2026-05-05	1.4700	1.6000	1.4700	1.5600	-1.887%	7	650	-30.128%
2026-05-04	1.6300	1.6400	1.5700	1.5900	-3.636%	37	652	-31.447%
2026-05-01	1.4300	1.6500	1.4300	1.6500	+19.565%	7	673	-33.939%
2026-04-30	1.3500	1.3800	1.2400	1.3800	-1.429%	14	673	-21.014%
2026-04-29	1.3000	1.4000	1.2800	1.4000	-9.091%	15	669	-22.143%
2026-04-28	1.4700	1.5400	1.4700	1.5400	+14.074%	4	681	-29.221%
2026-04-27	1.4000	1.4500	1.3300	1.3500	+8.000%	10	680	-19.259%
2026-04-24	1.3500	1.3500	1.2500	1.2500	-3.846%	3	686	-12.800%
2026-04-23	1.4800	1.4800	1.3000	1.3000	-25.287%	58	686	-16.154%
2026-04-22	1.7000	1.7400	1.6500	1.7400	+5.455%	14	681	-37.356%
2026-04-21	1.7000	1.9000	1.5500	1.6500	-4.070%	23	691	-33.939%
2026-04-20	1.6500	1.7200	1.6500	1.7200	+3.614%	7	691	-36.628%
2026-04-17	1.9200	1.9200	1.6600	1.6600	-4.598%	70	687	-34.337%
2026-04-16	2.0000	2.0000	1.6000	1.7400	+4.819%	96	644	-37.356%
2026-04-15	1.2600	1.6600	1.2600	1.6600	+49.550%	242	566	-34.337%
2026-04-14	1.2000	1.2000	1.1100	1.1100	-5.932%	36	339	-1.802%
2026-04-13	1.0000	1.1800	1.0000	1.1800	+12.381%	18	327	-7.627%
2026-04-10	1.1000	1.1500	1.0500	1.0500	-15.323%	14	331	+3.810%
2026-04-09	1.1500	1.2400	1.1500	1.2400	-9.489%	77	319	-12.097%
2026-04-08	1.4800	1.4800	1.3400	1.3700	-0.725%	6	279	-20.438%
2026-04-06	1.3600	1.3800	1.3600	1.3800	+1.471%	64	275	-21.014%
2026-04-02	1.2500	1.3600	1.2500	1.3600	+8.800%	2	209	-19.853%
2026-04-01	1.3200	1.3200	1.2500	1.2500	+2.459%	10	209	-12.800%
2026-03-31	1.1300	1.2200	1.1300	1.2200	+20.792%	25	204	-10.656%
2026-03-30	0.9000	1.0100	0.9000	1.0100	-3.810%	98	191	+7.921%
2026-03-27	1.1500	1.1500	1.0100	1.0500	-13.223%	17	94	+3.810%
2026-03-26	1.2100	1.2100	1.2100	1.2100	-4.724%	1	89	-9.917%
2026-03-24	1.2700	1.2800	1.2700	1.2700	-14.189%	35	89	-14.173%
2026-03-23	1.4300	1.4800	1.4300	1.4800	+8.824%	2	73	-26.351%
2026-03-20	1.3600	1.3600	1.3600	1.3600	-17.576%	1	72	-19.853%
2026-03-16	1.6700	1.6700	1.6500	1.6500	+1.227%	3	73	-33.939%
2026-03-13	1.6300	1.6300	1.6300	1.6300	-2.976%	4	72	-33.129%
2026-03-12	1.8600	1.8600	1.6800	1.6800	-7.182%	21	72	-35.119%
2026-03-11	1.8500	1.8500	1.8100	1.8100	+6.471%	2	70	-39.779%
2026-03-10	1.7800	1.7800	1.7000	1.7000	-10.053%	9	68	-35.882%
2026-03-09	1.8900	1.8900	1.8900	1.8900	+0.532%	1	59	-42.328%
2026-03-06	1.8800	1.8800	1.8800	1.8800	-3.590%	5	62	-42.021%
2026-03-05	1.9500	1.9500	1.9500	1.9500	+2.632%	1	62	-44.103%
2026-03-04	1.9000	1.9000	1.9000	1.9000	+26.667%	5	61	-42.632%
2026-03-02	1.2800	1.5000	1.2800	1.5000	+12.782%	14	61	-27.333%
2026-02-27	1.2800	1.3700	1.2800	1.3300	-8.276%	15	50	-18.045%
2026-02-26	1.2400	1.4600	1.2400	1.4500	-45.896%	37	47	-24.828%
2026-02-25	2.6500	2.6800	2.6500	2.6800	+11.667%	3	12	-59.328%
2026-02-24	2.4000	2.4000	2.4000	2.4000	+8.108%	2	12	-54.583%
2026-02-23	2.5400	2.5400	2.1900	2.2200	-23.448%	11	10	-50.901%
2026-02-18	2.9000	2.9000	2.9000	2.9000	0.000%	3	3	-62.414%