Dark

AI20260918P10
AI Sep 18 2026 10.00 Put (AI260918P00010000)
option OPRA

EOD

Aug 27, 2026

0.6800-31.313%(-0.3100)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.7500	0.7500	0.6500	0.6800	-31.313%	15	7,370	0.000%
2026-08-26	1.0000	1.1100	0.9400	0.9900	-1.980%	87	7,381	-31.313%
2026-08-25	0.8800	1.0400	0.8500	1.0100	+23.171%	59	7,415	-32.673%
2026-08-24	0.7800	0.8800	0.7800	0.8200	+3.797%	14	7,402	-17.073%
2026-08-21	0.7200	0.8000	0.7200	0.7900	-1.250%	271	7,398	-13.924%
2026-08-20	0.7700	0.9000	0.7700	0.8000	+3.896%	42	7,350	-15.000%
2026-08-19	1.0100	1.0400	0.7700	0.7700	-26.667%	277	7,341	-11.688%
2026-08-18	1.0800	1.1000	0.9900	1.0500	-5.405%	116	7,378	-35.238%
2026-08-17	1.0100	1.1400	1.0000	1.1100	+6.731%	15	7,404	-38.739%
2026-08-14	0.9100	1.0400	0.9100	1.0400	+2.970%	38	7,400	-34.615%
2026-08-13	0.9100	1.0900	0.9100	1.0100	+12.222%	59	7,393	-32.673%
2026-08-12	0.7500	0.9000	0.7500	0.9000	+20.000%	351	7,383	-24.444%
2026-08-11	0.8300	0.8300	0.6900	0.7500	-12.791%	55	7,212	-9.333%
2026-08-10	0.9000	0.9300	0.8400	0.8600	-4.444%	243	7,216	-20.930%
2026-08-07	0.9800	0.9800	0.8500	0.9000	-20.354%	129	7,322	-24.444%
2026-08-06	1.1300	1.1300	1.1300	1.1300	+2.727%	100	7,200	-39.823%
2026-08-05	1.1500	1.1500	1.1000	1.1000	0.000%	39	7,200	-38.182%
2026-08-04	1.1500	1.1900	1.0900	1.1000	-8.333%	193	7,219	-38.182%
2026-08-03	1.4100	1.4200	1.1800	1.2000	-22.581%	64	7,196	-43.333%
2026-07-31	1.5000	1.5500	1.5000	1.5500	-4.908%	24	7,170	-56.129%
2026-07-30	1.6500	1.6500	1.6300	1.6300	-9.444%	6	7,183	-58.282%
2026-07-29	1.7500	1.8000	1.7500	1.8000	+5.882%	132	7,184	-62.222%
2026-07-28	1.6600	1.7000	1.6600	1.7000	-14.141%	29	7,185	-60.000%
2026-07-27	1.9800	1.9800	1.9800	1.9800	-5.714%	1	7,191	-65.657%
2026-07-24	2.1900	2.1900	2.1000	2.1000	-9.483%	6	7,190	-67.619%
2026-07-23	2.3200	2.3200	2.3200	2.3200	+18.974%	1	7,191	-70.690%
2026-07-21	1.7700	1.9500	1.7700	1.9500	+3.723%	22	7,190	-65.128%
2026-07-20	1.9500	1.9700	1.8700	1.8800	+6.818%	19	7,188	-63.830%
2026-07-17	1.8700	1.8700	1.7600	1.7600	-4.348%	2	7,193	-61.364%
2026-07-16	1.7700	1.8400	1.7400	1.8400	+12.883%	107	7,192	-63.043%
2026-07-15	1.5300	1.6300	1.5300	1.6300	-3.550%	13	7,111	-58.282%
2026-07-14	1.7600	1.7600	1.6900	1.6900	-1.744%	2	7,104	-59.763%
2026-07-13	1.6700	1.8000	1.6700	1.7200	-1.149%	9	7,104	-60.465%
2026-07-10	1.6900	1.7400	1.6900	1.7400	-10.769%	4	7,097	-60.920%
2026-07-08	1.9500	1.9500	1.9500	1.9500	+2.632%	73	7,099	-65.128%
2026-07-07	1.7500	1.9000	1.7500	1.9000	+15.152%	34	7,063	-64.211%
2026-07-06	1.7000	1.7000	1.6100	1.6500	-10.811%	42	7,072	-58.788%
2026-06-30	1.8900	1.9700	1.8500	1.8500	-7.960%	96	7,057	-63.243%
2026-06-29	2.0100	2.0100	2.0100	2.0100	+1.005%	12	6,999	-66.169%
2026-06-26	2.1000	2.1000	1.9000	1.9900	-5.238%	601	6,993	-65.829%
2026-06-25	2.0000	2.1400	1.9300	2.1000	+24.260%	88	7,056	-67.619%
2026-06-24	1.6000	1.6900	1.6000	1.6900	+8.333%	21	6,987	-59.763%
2026-06-23	1.5600	1.5900	1.4900	1.5600	+4.000%	19	6,966	-56.410%
2026-06-22	1.3800	1.5000	1.3800	1.5000	+4.895%	187	6,962	-54.667%
2026-06-18	1.4300	1.4300	1.4300	1.4300	+14.400%	2	6,934	-52.448%
2026-06-17	1.1400	1.3100	1.1400	1.2500	-1.575%	206	6,934	-45.600%
2026-06-16	1.2700	1.2700	1.2700	1.2700	+5.833%	1	6,923	-46.457%
2026-06-15	1.1900	1.2200	1.1100	1.2000	-10.448%	69	6,923	-43.333%
2026-06-12	1.3000	1.3400	1.2800	1.3400	+5.512%	49	6,922	-49.254%
2026-06-11	1.2700	1.2700	1.2700	1.2700	-4.511%	10	6,912	-46.457%
2026-06-10	1.4200	1.4600	1.2900	1.3300	-16.352%	281	6,902	-48.872%
2026-06-09	1.5000	1.5900	1.5000	1.5900	+6.711%	306	6,692	-57.233%
2026-06-08	1.4000	1.5000	1.4000	1.4900	-8.025%	40	6,632	-54.362%
2026-06-05	1.6600	1.7500	1.4900	1.6200	+3.185%	48	6,615	-58.025%
2026-06-04	1.6000	1.6400	1.5000	1.5700	-7.647%	47	6,611	-56.688%
2026-06-03	1.5600	1.7900	1.5600	1.7000	+14.094%	17	6,582	-60.000%
2026-06-02	1.4800	1.5500	1.4800	1.4900	+10.370%	22	6,566	-54.362%
2026-06-01	1.4200	1.4200	1.3200	1.3500	-20.588%	32	6,563	-49.630%
2026-05-29	1.7000	1.7000	1.7000	1.7000	+1.190%	1	6,553	-60.000%
2026-05-28	1.7800	1.7800	1.6800	1.6800	-16.832%	6	6,552	-59.524%
2026-05-27	2.0400	2.0500	1.9900	2.0200	+2.538%	4	6,547	-66.337%
2026-05-26	1.9700	2.0000	1.9700	1.9700	-1.005%	23	6,547	-65.482%
2026-05-22	2.0300	2.0300	1.9700	1.9900	-8.295%	27	6,511	-65.829%
2026-05-21	2.1700	2.1700	2.1700	2.1700	-9.583%	1	6,510	-68.664%
2026-05-20	2.4000	2.4000	2.4000	2.4000	-2.041%	5	6,510	-71.667%
2026-05-18	2.5000	2.5200	2.4500	2.4500	-2.000%	11	6,500	-72.245%
2026-05-13	2.5000	2.5000	2.5000	2.5000	+5.932%	2	6,500	-72.800%
2026-05-12	2.3000	2.3600	2.3000	2.3600	+22.917%	16	6,485	-71.186%
2026-05-11	1.9200	1.9200	1.9200	1.9200	-0.518%	10	6,485	-64.583%
2026-05-08	1.9300	1.9300	1.9300	1.9300	-3.980%	10	6,485	-64.767%
2026-05-06	2.1400	2.1400	2.0100	2.0100	-7.798%	2	6,495	-66.169%
2026-05-04	2.1800	2.1800	2.1800	2.1800	-6.838%	10	6,495	-68.807%
2026-05-01	2.3400	2.3400	2.3400	2.3400	-6.024%	80	6,445	-70.940%
2026-04-28	2.4900	2.4900	2.4900	2.4900	-0.400%	1	6,445	-72.691%
2026-04-23	2.2300	2.5000	2.2300	2.5000	+0.402%	4	6,446	-72.800%
2026-04-22	2.4900	2.4900	2.4900	2.4900	+8.734%	1	6,444	-72.691%
2026-04-21	2.2400	2.2900	2.2400	2.2900	+0.439%	8	6,450	-70.306%
2026-04-20	2.2500	2.2800	2.2500	2.2800	+1.333%	10	6,450	-70.175%
2026-04-16	2.0500	2.2500	2.0500	2.2500	-2.174%	14	6,445	-69.778%
2026-04-15	2.3000	2.3000	2.3000	2.3000	-9.804%	2	6,434	-70.435%
2026-04-09	2.5900	2.5900	2.5500	2.5500	-1.923%	66	6,434	-73.333%
2026-04-01	2.6000	2.6000	2.6000	2.6000	-6.475%	5	6,421	-73.846%
2026-03-31	2.8400	2.8400	2.7800	2.7800	-9.740%	17	6,421	-75.540%
2026-03-27	3.0400	3.0800	3.0400	3.0800	+7.317%	6	6,435	-77.922%
2026-03-25	2.8700	2.8700	2.8700	2.8700	+6.296%	28	6,435	-76.307%
2026-03-24	2.7000	2.7000	2.7000	2.7000	+2.662%	10	6,407	-74.815%
2026-03-23	2.6500	2.6500	2.6300	2.6300	-0.379%	97	6,417	-74.144%
2026-03-13	2.6100	2.6400	2.6100	2.6400	+10.460%	4	6,393	-74.242%
2026-03-11	2.3900	2.3900	2.3900	2.3900	-6.275%	5	6,392	-71.548%
2026-03-09	2.5500	2.5500	2.5500	2.5500	+7.143%	20	6,387	-73.333%
2026-03-05	2.3600	2.4400	2.3000	2.3800	0.000%	390	6,388	-71.429%
2026-03-04	2.4800	2.4800	2.3600	2.3800	-11.524%	577	6,379	-71.429%
2026-03-03	2.7400	2.7400	2.6800	2.6900	-0.738%	3	6,322	-74.721%
2026-03-02	2.7100	2.7100	2.7100	2.7100	-6.228%	6,300	6,320	-74.908%
2026-02-26	3.1000	3.1000	2.5000	2.8900	+43.069%	14	20	-76.471%
2026-02-25	2.0200	2.0200	2.0200	2.0200	-11.013%	1	5	-66.337%
2026-02-23	2.2800	2.2800	2.2700	2.2700	+13.500%	2	5	-70.044%
2026-02-19	2.0200	2.0200	2.0000	2.0000	0.000%	3	3	-66.000%