Dark

AI20261016C10
AI Oct 16 2026 10.00 Call (AI261016C00010000)
option OPRA

EOD

Aug 27, 2026

1.32+37.500%(+0.36)339

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.2100	1.4500	1.1500	1.3200	+37.500%	339	1,290	0.000%
2026-08-26	0.9600	0.9900	0.9300	0.9600	-11.111%	241	1,090	+37.500%
2026-08-25	1.1400	1.1400	0.9700	1.0800	-10.000%	46	1,109	+22.222%
2026-08-24	1.2200	1.3000	1.2000	1.2000	-17.241%	3	1,132	+10.000%
2026-08-21	1.4800	1.5000	1.3500	1.4500	+7.407%	22	1,132	-8.966%
2026-08-20	1.4500	1.4500	1.3500	1.3500	-4.255%	21	1,123	-2.222%
2026-08-19	1.1500	1.4100	1.1500	1.4100	+28.182%	42	1,140	-6.383%
2026-08-18	1.0600	1.1400	1.0600	1.1000	+7.843%	16	1,113	+20.000%
2026-08-17	1.0600	1.0600	1.0200	1.0200	-11.304%	4	1,101	+29.412%
2026-08-14	1.3000	1.3200	1.1500	1.1500	-17.266%	226	1,099	+14.783%
2026-08-13	1.1300	1.3900	1.0800	1.3900	+1.460%	42	961	-5.036%
2026-08-12	1.4900	1.5000	1.3700	1.3700	-11.613%	128	953	-3.650%
2026-08-11	1.5500	1.5500	1.5200	1.5500	+2.649%	195	858	-14.839%
2026-08-10	1.4400	1.5100	1.4400	1.5100	+4.138%	9	727	-12.583%
2026-08-07	1.3300	1.5700	1.3300	1.4500	+13.281%	75	729	-8.966%
2026-08-06	1.2000	1.3700	1.2000	1.2800	-3.759%	15	782	+3.125%
2026-08-05	1.3500	1.3800	1.3300	1.3300	-10.135%	42	787	-0.752%
2026-08-04	1.2800	1.4800	1.2800	1.4800	+16.535%	100	773	-10.811%
2026-08-03	1.0200	1.2800	1.0200	1.2700	+36.559%	128	737	+3.937%
2026-07-31	1.0000	1.0400	0.9300	0.9300	0.000%	87	806	+41.935%
2026-07-30	0.8900	0.9600	0.8700	0.9300	-1.064%	35	768	+41.935%
2026-07-29	0.9400	0.9400	0.9400	0.9400	+1.075%	1	746	+40.426%
2026-07-28	0.8200	1.0000	0.8200	0.9300	+5.682%	19	745	+41.935%
2026-07-27	0.7200	0.9100	0.7200	0.8800	+46.667%	27	745	+50.000%
2026-07-24	0.6200	0.6300	0.6000	0.6000	-1.639%	4	726	+120.000%
2026-07-23	0.6200	0.6200	0.6000	0.6100	+3.390%	38	728	+116.393%
2026-07-22	0.7100	0.7100	0.5900	0.5900	-30.588%	59	723	+123.729%
2026-07-21	0.8600	0.8700	0.8500	0.8500	-5.556%	15	727	+55.294%
2026-07-20	0.7700	0.9000	0.7700	0.9000	-14.286%	14	727	+46.667%
2026-07-17	1.0400	1.0500	1.0400	1.0500	+5.000%	8	729	+25.714%
2026-07-16	1.0100	1.0100	1.0000	1.0000	-23.077%	32	734	+32.000%
2026-07-15	1.3000	1.3000	1.3000	1.3000	+14.035%	50	704	+1.538%
2026-07-14	1.0700	1.1400	1.0700	1.1400	-1.724%	36	704	+15.789%
2026-07-13	1.1600	1.1600	1.1600	1.1600	+10.476%	8	681	+13.793%
2026-07-10	1.1800	1.1800	1.0500	1.0500	-2.778%	5	677	+25.714%
2026-07-09	1.0500	1.0900	1.0300	1.0800	+0.935%	75	672	+22.222%
2026-07-08	1.0000	1.0700	1.0000	1.0700	-23.571%	21	613	+23.364%
2026-07-06	1.4200	1.4200	1.4000	1.4000	+12.000%	4	593	-5.714%
2026-07-02	1.2500	1.2500	1.2500	1.2500	-15.541%	10	589	+5.600%
2026-07-01	1.4800	1.4800	1.4800	1.4800	+30.973%	1	589	-10.811%
2026-06-29	1.1000	1.1600	1.0900	1.1300	+8.654%	29	589	+16.814%
2026-06-26	1.0400	1.0400	1.0400	1.0400	-10.345%	1	573	+26.923%
2026-06-25	1.3000	1.3000	0.9600	1.1600	-17.143%	21	572	+13.793%
2026-06-24	1.3900	1.4000	1.3900	1.4000	-18.129%	13	564	-5.714%
2026-06-23	1.6100	1.7100	1.6100	1.7100	+4.268%	10	551	-22.807%
2026-06-22	1.6400	1.6400	1.6400	1.6400	-17.588%	1	542	-19.512%
2026-06-17	2.1600	2.1600	1.9900	1.9900	-18.107%	53	542	-33.668%
2026-06-16	2.4300	2.4300	2.4300	2.4300	-11.314%	1	507	-45.679%
2026-06-15	2.7400	2.7400	2.7400	2.7400	+4.981%	3	508	-51.825%
2026-06-11	2.6100	2.6100	2.6100	2.6100	-3.333%	2	506	-49.425%
2026-06-10	2.7200	2.7300	2.7000	2.7000	+17.391%	3	506	-51.111%
2026-06-09	2.2000	2.3200	2.0900	2.3000	-8.000%	90	506	-42.609%
2026-06-08	2.3200	2.5000	2.3200	2.5000	+17.371%	6	451	-47.200%
2026-06-05	2.1700	2.2200	2.0000	2.1300	-15.810%	72	445	-38.028%
2026-06-04	2.7000	2.7000	2.4900	2.5300	-8.000%	18	397	-47.826%
2026-06-03	3.0000	3.0000	2.6000	2.7500	-8.333%	36	384	-52.000%
2026-06-02	3.1300	3.1300	3.0000	3.0000	-14.286%	3	368	-56.000%
2026-06-01	2.6600	3.5000	2.6600	3.5000	+31.579%	419	370	-62.286%
2026-05-29	2.4200	2.9000	2.4200	2.6600	+18.750%	28	501	-50.376%
2026-05-28	2.0100	2.2400	2.0100	2.2400	+15.464%	5	500	-41.071%
2026-05-27	1.8900	1.9400	1.8900	1.9400	-3.483%	28	502	-31.959%
2026-05-26	1.6300	2.0100	1.6300	2.0100	+20.359%	13	497	-34.328%
2026-05-22	1.7200	1.7900	1.6700	1.6700	-0.595%	12	491	-20.958%
2026-05-21	1.6600	1.6800	1.6100	1.6800	0.000%	20	481	-21.429%
2026-05-20	1.6800	1.6800	1.6800	1.6800	+15.862%	1	481	-21.429%
2026-05-19	1.4000	1.4500	1.3600	1.4500	+9.023%	3	481	-8.966%
2026-05-18	1.3300	1.3300	1.3300	1.3300	-1.481%	1	481	-0.752%
2026-05-15	1.3500	1.3500	1.3500	1.3500	-15.094%	5	481	-2.222%
2026-05-14	1.5000	1.6100	1.5000	1.5900	+11.972%	36	486	-16.981%
2026-05-13	1.4600	1.4600	1.4200	1.4200	-4.698%	4	495	-7.042%
2026-05-12	1.5000	1.5900	1.4900	1.4900	-25.500%	221	495	-11.409%
2026-05-11	2.0000	2.0000	2.0000	2.0000	-2.439%	1	495	-34.000%
2026-05-08	2.0500	2.0500	2.0500	2.0500	+7.895%	10	496	-35.610%
2026-05-07	2.0300	2.0300	1.9000	1.9000	-2.062%	4	486	-30.526%
2026-05-06	1.9000	1.9400	1.8600	1.9400	+12.139%	6	486	-31.959%
2026-05-05	1.7300	1.7300	1.7300	1.7300	-3.889%	6	484	-23.699%
2026-05-01	1.5700	1.8000	1.5700	1.8000	+9.756%	27	488	-26.667%
2026-04-28	1.6400	1.6400	1.6400	1.6400	+7.895%	2	488	-19.512%
2026-04-27	1.6200	1.6200	1.5200	1.5200	+4.110%	154	489	-13.158%
2026-04-24	1.4600	1.4600	1.4600	1.4600	+4.286%	1	447	-9.589%
2026-04-23	1.6000	1.6000	1.4000	1.4000	-20.000%	15	447	-5.714%
2026-04-22	1.8300	1.8300	1.7500	1.7500	-1.130%	75	436	-24.571%
2026-04-21	1.8700	1.8700	1.7300	1.7700	-2.210%	22	492	-25.424%
2026-04-20	1.7100	1.8100	1.7000	1.8100	-2.162%	12	492	-27.072%
2026-04-17	2.0100	2.0200	1.8500	1.8500	+0.543%	46	492	-28.649%
2026-04-16	1.9200	1.9200	1.7200	1.8400	-3.665%	17	487	-28.261%
2026-04-15	1.6000	1.9100	1.6000	1.9100	+41.481%	68	475	-30.890%
2026-04-14	1.3400	1.3500	1.3400	1.3500	+9.756%	12	452	-2.222%
2026-04-13	1.2300	1.2300	1.2300	1.2300	-8.889%	1	452	+7.317%
2026-04-09	1.2700	1.3500	1.2700	1.3500	-12.338%	11	451	-2.222%
2026-04-08	1.7100	1.7100	1.5200	1.5400	+8.451%	98	441	-14.286%
2026-04-07	1.4000	1.4300	1.4000	1.4200	-5.960%	153	352	-7.042%
2026-04-06	1.4500	1.5100	1.4500	1.5100	+4.138%	2	200	-12.583%
2026-04-02	1.3400	1.4500	1.3400	1.4500	+2.113%	2	199	-8.966%
2026-04-01	1.3800	1.4200	1.3800	1.4200	+5.185%	16	199	-7.042%
2026-03-31	1.2600	1.3500	1.2600	1.3500	+20.536%	8	184	-2.222%
2026-03-30	1.1000	1.1700	1.1000	1.1200	-22.759%	8	177	+17.857%
2026-03-25	1.4500	1.4500	1.4500	1.4500	0.000%	2	171	-8.966%
2026-03-24	1.4500	1.4500	1.4500	1.4500	-20.765%	2	169	-8.966%
2026-03-23	1.8300	1.8300	1.8300	1.8300	-5.181%	10	169	-27.869%
2026-03-12	1.7900	1.9300	1.7900	1.9300	+2.116%	300	160	-31.606%
2026-03-09	1.8900	1.8900	1.8900	1.8900	-9.569%	1	17	-30.159%
2026-03-05	2.0900	2.0900	2.0900	2.0900	+3.980%	1	16	-36.842%
2026-03-04	2.0400	2.0500	2.0100	2.0100	-0.495%	6	15	-34.328%
2026-03-03	1.8200	2.0200	1.8200	2.0200	+22.424%	9	12	-34.653%
2026-03-02	1.4500	1.6500	1.4500	1.6500	+26.923%	6	10	-20.000%
2026-02-27	1.5000	1.5000	1.3000	1.3000	-5.109%	4	8	+1.538%
2026-02-26	1.6700	1.6700	1.3700	1.3700	-41.949%	8	6	-3.650%
2026-02-23	2.3300	2.3600	2.3300	2.3600	0.000%	6	4	-44.068%