Dark

AI20260918C15
AI Sep 18 2026 15.00 Call (AI260918C00015000)
option OPRA

EOD

Aug 27, 2026

0.0900+28.571%(+0.0200)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.1100	0.1100	0.0900	0.0900	+28.571%	83	3,268	0.000%
2026-08-26	0.0700	0.0700	0.0700	0.0700	-12.500%	9	3,273	+28.571%
2026-08-25	0.0800	0.0800	0.0700	0.0800	-33.333%	213	3,282	+12.500%
2026-08-24	0.1100	0.1200	0.1000	0.1200	0.000%	40	3,070	-25.000%
2026-08-21	0.1200	0.1200	0.1200	0.1200	0.000%	13	3,046	-25.000%
2026-08-20	0.1400	0.1400	0.1100	0.1200	-7.692%	188	3,043	-25.000%
2026-08-19	0.1300	0.1300	0.1200	0.1300	+30.000%	45	3,012	-30.769%
2026-08-18	0.1000	0.1000	0.1000	0.1000	+11.111%	3	2,980	-10.000%
2026-08-17	0.1000	0.1000	0.0800	0.0900	-18.182%	20	2,980	0.000%
2026-08-14	0.1400	0.1400	0.1100	0.1100	-15.385%	243	2,983	-18.182%
2026-08-13	0.1300	0.1300	0.0800	0.1300	0.000%	85	2,744	-30.769%
2026-08-12	0.1400	0.1600	0.1300	0.1300	-27.778%	47	2,725	-30.769%
2026-08-11	0.1600	0.2000	0.1400	0.1800	+12.500%	429	2,733	-50.000%
2026-08-10	0.1500	0.1900	0.1500	0.1600	+6.667%	47	2,924	-43.750%
2026-08-07	0.1500	0.1800	0.1500	0.1500	-11.765%	117	2,926	-40.000%
2026-08-05	0.1600	0.1700	0.1600	0.1700	-5.556%	2	2,814	-47.059%
2026-08-04	0.1700	0.2000	0.1500	0.1800	+12.500%	31	2,814	-50.000%
2026-08-03	0.0900	0.1600	0.0900	0.1600	+77.778%	42	2,813	-43.750%
2026-07-31	0.1200	0.1300	0.0900	0.0900	-18.182%	77	2,773	0.000%
2026-07-30	0.1000	0.1100	0.1000	0.1100	0.000%	63	2,698	-18.182%
2026-07-29	0.1100	0.1300	0.1100	0.1100	0.000%	45	2,645	-18.182%
2026-07-28	0.1000	0.1200	0.1000	0.1100	0.000%	98	2,637	-18.182%
2026-07-27	0.1000	0.1200	0.1000	0.1100	+57.143%	61	2,553	-18.182%
2026-07-24	0.0900	0.0900	0.0700	0.0700	-22.222%	212	2,541	+28.571%
2026-07-23	0.1000	0.1000	0.0900	0.0900	0.000%	36	2,342	0.000%
2026-07-22	0.1000	0.1200	0.0900	0.0900	-18.182%	72	2,374	0.000%
2026-07-21	0.1200	0.1300	0.1100	0.1100	-8.333%	141	2,331	-18.182%
2026-07-20	0.1500	0.1500	0.1100	0.1200	-29.412%	229	2,206	-25.000%
2026-07-17	0.1500	0.1700	0.1400	0.1700	+13.333%	100	2,140	-47.059%
2026-07-16	0.1600	0.1600	0.1500	0.1500	-16.667%	37	2,056	-40.000%
2026-07-15	0.1800	0.2200	0.1800	0.1800	0.000%	32	2,048	-50.000%
2026-07-14	0.2000	0.2000	0.1800	0.1800	-5.263%	12	2,066	-50.000%
2026-07-13	0.1900	0.2100	0.1900	0.1900	-5.000%	41	2,076	-52.632%
2026-07-10	0.2400	0.2400	0.1900	0.2000	+5.263%	15	2,107	-55.000%
2026-07-09	0.2000	0.2000	0.1900	0.1900	-17.391%	22	2,100	-52.632%
2026-07-07	0.2000	0.2300	0.2000	0.2300	-17.857%	4	2,100	-60.870%
2026-07-06	0.2500	0.2800	0.2500	0.2800	+12.000%	13	2,100	-67.857%
2026-07-02	0.3000	0.3000	0.2200	0.2500	-13.793%	37	2,089	-64.000%
2026-07-01	0.3000	0.3200	0.2900	0.2900	+16.000%	45	2,089	-68.966%
2026-06-30	0.2500	0.2500	0.2200	0.2500	+8.696%	43	2,064	-64.000%
2026-06-29	0.2500	0.2600	0.2300	0.2300	-4.167%	5	2,048	-60.870%
2026-06-26	0.3000	0.3000	0.2300	0.2400	0.000%	21	2,049	-62.500%
2026-06-25	0.2100	0.2500	0.2100	0.2400	-27.273%	25	2,041	-62.500%
2026-06-24	0.3800	0.3800	0.3300	0.3300	-13.158%	14	2,053	-72.727%
2026-06-23	0.3900	0.4100	0.3700	0.3800	-5.000%	117	2,054	-76.316%
2026-06-22	0.4800	0.5000	0.4000	0.4000	-9.091%	132	2,084	-77.500%
2026-06-18	0.4900	0.5400	0.4400	0.4400	-13.725%	54	2,058	-79.545%
2026-06-17	0.5500	0.6000	0.5100	0.5100	-26.087%	22	2,058	-82.353%
2026-06-16	0.7600	0.7600	0.6300	0.6900	-8.000%	38	2,051	-86.957%
2026-06-15	0.8300	0.8500	0.7400	0.7500	-1.316%	71	2,025	-88.000%
2026-06-12	0.8100	0.9100	0.7500	0.7600	-13.636%	10	2,036	-88.158%
2026-06-11	0.7500	0.9200	0.7500	0.8800	+12.821%	29	2,032	-89.773%
2026-06-10	0.9200	0.9200	0.7800	0.7800	-7.143%	58	2,014	-88.462%
2026-06-09	0.7600	0.9000	0.6300	0.8400	+15.068%	176	1,995	-89.286%
2026-06-08	0.7500	0.9000	0.7300	0.7300	+5.797%	76	1,959	-87.671%
2026-06-05	0.7300	0.7300	0.6500	0.6900	-25.000%	93	1,959	-86.957%
2026-06-04	0.9900	1.0000	0.8400	0.9200	-15.596%	65	1,940	-90.217%
2026-06-03	1.3400	1.3500	1.0400	1.0900	-16.154%	287	1,915	-91.743%
2026-06-02	1.3500	1.3700	1.1000	1.3000	-5.109%	90	1,822	-93.077%
2026-06-01	0.9500	1.4000	0.9500	1.3700	+52.222%	469	1,805	-93.431%
2026-05-29	0.8700	1.0900	0.8200	0.9000	+15.385%	559	1,679	-90.000%
2026-05-28	0.7500	0.8300	0.6300	0.7800	+23.810%	199	1,432	-88.462%
2026-05-27	0.6200	0.6400	0.6200	0.6300	-4.545%	593	1,353	-85.714%
2026-05-26	0.4600	0.7000	0.4600	0.6600	+20.000%	390	1,248	-86.364%
2026-05-22	0.5800	0.6000	0.5500	0.5500	+14.583%	454	1,334	-83.636%
2026-05-21	0.5500	0.5500	0.4700	0.4800	0.000%	104	1,260	-81.250%
2026-05-20	0.4500	0.5000	0.4400	0.4800	+6.667%	73	1,260	-81.250%
2026-05-19	0.4500	0.4500	0.4500	0.4500	+2.273%	7	1,247	-80.000%
2026-05-18	0.4600	0.4600	0.4400	0.4400	+15.789%	9	1,247	-79.545%
2026-05-15	0.4400	0.4400	0.3800	0.3800	-19.149%	17	1,247	-76.316%
2026-05-14	0.4500	0.5500	0.4500	0.4700	+6.818%	41	1,247	-80.851%
2026-05-13	0.4500	0.4500	0.4400	0.4400	-6.383%	21	1,233	-79.545%
2026-05-12	0.5600	0.5800	0.4500	0.4700	-27.692%	48	1,233	-80.851%
2026-05-11	0.6600	0.6600	0.6500	0.6500	-7.143%	10	1,233	-86.154%
2026-05-08	0.7000	0.7000	0.7000	0.7000	+6.061%	1	1,229	-87.143%
2026-05-07	0.7000	0.7000	0.6600	0.6600	+4.762%	142	1,228	-86.364%
2026-05-06	0.6500	0.6500	0.6300	0.6300	+8.621%	2	1,217	-85.714%
2026-05-05	0.5500	0.5800	0.5500	0.5800	-1.695%	11	1,217	-84.483%
2026-05-04	0.5600	0.5900	0.5600	0.5900	+7.273%	5	1,207	-84.746%
2026-05-01	0.5500	0.5500	0.5500	0.5500	0.000%	13	1,194	-83.636%
2026-04-28	0.5700	0.7400	0.5500	0.5500	+7.843%	11	1,194	-83.636%
2026-04-27	0.5300	0.5300	0.4900	0.5100	+10.870%	83	1,195	-82.353%
2026-04-24	0.4000	0.4600	0.4000	0.4600	-4.167%	6	1,139	-80.435%
2026-04-23	0.5500	0.6000	0.4800	0.4800	-20.000%	18	1,133	-81.250%
2026-04-22	0.6000	0.6000	0.6000	0.6000	-7.692%	158	1,128	-85.000%
2026-04-21	0.6500	0.6500	0.6500	0.6500	+1.563%	9	1,147	-86.154%
2026-04-20	0.6200	0.6400	0.6000	0.6400	+6.667%	31	1,153	-85.938%
2026-04-17	0.7200	0.7200	0.6000	0.6000	-4.762%	77	1,138	-85.000%
2026-04-16	0.7100	0.7300	0.6000	0.6300	-4.545%	29	1,160	-85.714%
2026-04-15	0.5100	0.6600	0.5100	0.6600	+120.000%	406	1,138	-86.364%
2026-04-13	0.3000	0.3000	0.3000	0.3000	-16.667%	2	806	-70.000%
2026-04-10	0.3600	0.3600	0.3600	0.3600	-14.286%	10	808	-75.000%
2026-04-09	0.4200	0.4200	0.4200	0.4200	-2.326%	5	798	-78.571%
2026-04-08	0.4900	0.5500	0.4300	0.4300	-4.444%	68	793	-79.070%
2026-04-06	0.4800	0.4800	0.4400	0.4500	+4.651%	4	781	-80.000%
2026-04-02	0.5000	0.5000	0.4300	0.4300	-2.273%	22	757	-79.070%
2026-04-01	0.5000	0.5000	0.4400	0.4400	-2.222%	43	757	-79.545%
2026-03-31	0.4700	0.4700	0.3700	0.4500	+18.421%	113	720	-80.000%
2026-03-27	0.4000	0.4000	0.3700	0.3800	-17.391%	116	618	-76.316%
2026-03-26	0.4500	0.4600	0.4500	0.4600	+4.545%	11	619	-80.435%
2026-03-25	0.4400	0.4400	0.4400	0.4400	-6.383%	1	608	-79.545%
2026-03-24	0.5000	0.5000	0.4700	0.4700	-21.667%	45	607	-80.851%
2026-03-23	0.6100	0.6100	0.5500	0.6000	+7.143%	64	582	-85.000%
2026-03-20	0.5600	0.5600	0.5600	0.5600	-9.677%	200	578	-83.929%
2026-03-19	0.5800	0.6200	0.5800	0.6200	-1.587%	62	578	-85.484%
2026-03-18	0.6400	0.6400	0.6100	0.6300	-3.077%	162	602	-85.714%
2026-03-17	0.6500	0.6500	0.6500	0.6500	+1.563%	2	665	-86.154%
2026-03-16	0.6000	0.6400	0.6000	0.6400	+1.587%	240	663	-85.938%
2026-03-13	0.6300	0.6300	0.6300	0.6300	-5.970%	17	563	-85.714%
2026-03-12	0.6700	0.6700	0.6700	0.6700	-11.842%	50	546	-86.567%
2026-03-11	0.8000	0.8000	0.6900	0.7600	+1.333%	85	496	-88.158%
2026-03-09	0.7500	0.7500	0.7500	0.7500	-14.773%	120	430	-88.000%
2026-03-05	0.8600	0.8800	0.8300	0.8800	+10.000%	28	314	-89.773%
2026-03-04	0.8000	0.8000	0.8000	0.8000	0.000%	3	315	-88.750%
2026-03-03	0.7000	0.8000	0.6900	0.8000	+37.931%	23	315	-88.750%
2026-03-02	0.6000	0.6000	0.4900	0.5800	+1.754%	16	295	-84.483%
2026-02-26	0.6400	0.7200	0.5000	0.5700	-54.400%	229	281	-84.211%
2026-02-25	1.2200	1.2500	1.2000	1.2500	+13.636%	14	55	-92.800%
2026-02-24	1.1000	1.1000	1.1000	1.1000	+10.000%	12	55	-91.818%
2026-02-23	1.3100	1.3100	0.9800	1.0000	-19.355%	16	43	-91.000%
2026-02-20	1.2300	1.2400	1.2300	1.2400	0.000%	5	27	-92.742%
2026-02-19	1.2600	1.2600	1.2400	1.2400	-13.889%	22	25	-92.742%
2026-02-18	1.2700	1.4400	1.2700	1.4400	+5.109%	8	3	-93.750%
2026-02-17	1.3700	1.3700	1.3700	1.3700	0.000%	3	0	-93.431%