Dark

AI20261218C10
AI Dec 18 2026 10.00 Call (AI261218C00010000)
option OPRA

EOD

Aug 27, 2026

1.92+27.152%(+0.41)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.8200	1.9200	1.8200	1.9200	+27.152%	122	1,297	0.000%
2026-08-26	1.6300	1.6300	1.4800	1.5100	-11.176%	14	1,350	+27.152%
2026-08-25	1.7000	1.7000	1.7000	1.7000	-15.842%	6	1,338	+12.941%
2026-08-21	2.0500	2.0500	1.9900	2.0200	+7.447%	71	1,332	-4.950%
2026-08-19	1.7300	1.8800	1.7300	1.8800	+13.939%	7	1,284	+2.128%
2026-08-18	1.6500	1.6500	1.6500	1.6500	+3.125%	20	1,286	+16.364%
2026-08-17	1.5400	1.6300	1.5400	1.6000	-12.088%	145	1,286	+20.000%
2026-08-14	1.8800	1.8800	1.8200	1.8200	+2.825%	10	1,195	+5.495%
2026-08-13	1.7400	1.7700	1.6500	1.7700	-10.152%	14	1,191	+8.475%
2026-08-12	1.9300	1.9700	1.9300	1.9700	-7.512%	6	1,187	-2.538%
2026-08-11	2.1400	2.1900	2.1300	2.1300	+3.902%	88	1,181	-9.859%
2026-08-10	2.1500	2.1500	2.0500	2.0500	-4.206%	7	1,113	-6.341%
2026-08-07	1.9700	2.1400	1.9700	2.1400	+17.582%	7	1,115	-10.280%
2026-08-06	1.9000	1.9000	1.7900	1.8200	-2.151%	75	1,111	+5.495%
2026-08-05	1.8700	1.8700	1.8600	1.8600	-8.824%	3	1,042	+3.226%
2026-08-04	1.9800	2.0400	1.9300	2.0400	+11.475%	73	1,040	-5.882%
2026-08-03	1.7500	1.8400	1.7500	1.8300	+27.083%	9	1,001	+4.918%
2026-07-31	1.5000	1.6700	1.4400	1.4400	-0.690%	186	996	+33.333%
2026-07-30	1.3100	1.4500	1.3100	1.4500	+8.209%	99	846	+32.414%
2026-07-29	1.3400	1.3400	1.3400	1.3400	-12.418%	1	893	+43.284%
2026-07-28	1.5300	1.5300	1.5300	1.5300	+13.333%	1	892	+25.490%
2026-07-27	1.1800	1.4800	1.1800	1.3500	+27.358%	22	891	+42.222%
2026-07-24	1.0000	1.0600	1.0000	1.0600	+0.952%	6	885	+81.132%
2026-07-23	1.0000	1.0500	1.0000	1.0500	-2.778%	52	881	+82.857%
2026-07-22	1.2000	1.2000	1.0100	1.0800	-23.944%	45	829	+77.778%
2026-07-21	1.4000	1.4200	1.4000	1.4200	+13.600%	2	789	+35.211%
2026-07-20	1.3000	1.3000	1.2500	1.2500	-21.384%	4	788	+53.600%
2026-07-17	1.4500	1.5900	1.3800	1.5900	+7.432%	7	789	+20.755%
2026-07-16	1.4800	1.4800	1.4800	1.4800	-17.778%	2	784	+29.730%
2026-07-15	1.8000	1.8000	1.8000	1.8000	+8.434%	1	784	+6.667%
2026-07-14	1.6000	1.6600	1.6000	1.6600	+9.934%	2	783	+15.663%
2026-07-10	1.5400	1.7200	1.5100	1.5100	-2.581%	92	782	+27.152%
2026-07-09	1.5200	1.5500	1.5200	1.5500	-18.848%	75	690	+23.871%
2026-07-01	1.8500	1.9100	1.8500	1.9100	+12.353%	13	616	+0.524%
2026-06-30	1.5800	1.7400	1.5800	1.7000	+12.583%	4	604	+12.941%
2026-06-29	1.5100	1.5200	1.5100	1.5100	-9.036%	10	602	+27.152%
2026-06-26	1.5100	1.6600	1.5100	1.6600	+7.792%	142	596	+15.663%
2026-06-25	1.5400	1.5400	1.5400	1.5400	-18.947%	3	456	+24.675%
2026-06-24	2.0300	2.0300	1.9000	1.9000	-9.953%	36	453	+1.053%
2026-06-23	2.1300	2.1300	2.1100	2.1100	-6.222%	101	419	-9.005%
2026-06-22	2.3700	2.3700	2.2500	2.2500	-5.858%	3	318	-14.667%
2026-06-18	2.3900	2.3900	2.3900	2.3900	-17.869%	1	315	-19.665%
2026-06-17	2.9100	2.9100	2.9100	2.9100	-2.349%	1	315	-34.021%
2026-06-16	2.9800	2.9800	2.9800	2.9800	-8.025%	1	315	-35.570%
2026-06-11	3.2400	3.2400	3.2400	3.2400	+20.000%	12	315	-40.741%
2026-06-09	2.7000	2.7000	2.7000	2.7000	-9.091%	10	320	-28.889%
2026-06-08	2.9500	2.9700	2.9500	2.9700	+20.732%	13	310	-35.354%
2026-06-05	2.6400	2.7000	2.4600	2.4600	-9.225%	47	298	-21.951%
2026-06-04	2.7100	2.7100	2.7100	2.7100	-9.667%	1	307	-29.151%
2026-06-03	3.2000	3.2000	3.0000	3.0000	-15.493%	17	307	-36.000%
2026-06-02	3.5500	3.5500	3.5500	3.5500	-5.333%	3	298	-45.915%
2026-06-01	3.4000	3.9000	3.4000	3.7500	+20.968%	25	298	-48.800%
2026-05-29	2.9000	3.2500	2.9000	3.1000	+15.672%	58	296	-38.065%
2026-05-28	2.5500	2.7400	2.5200	2.6800	+16.522%	69	307	-28.358%
2026-05-27	2.3300	2.3300	2.2300	2.3000	-1.288%	18	309	-16.522%
2026-05-26	2.2300	2.5000	2.2300	2.3300	+8.372%	12	309	-17.597%
2026-05-22	2.1500	2.1500	2.1500	2.1500	+10.256%	1	305	-10.698%
2026-05-21	1.9800	1.9800	1.9500	1.9500	-2.500%	3	305	-1.538%
2026-05-20	1.7500	2.0000	1.7500	2.0000	+14.286%	73	305	-4.000%
2026-05-18	1.7500	1.7500	1.7500	1.7500	-2.778%	10	244	+9.714%
2026-05-15	1.8000	1.8000	1.8000	1.8000	-7.216%	4	244	+6.667%
2026-05-14	1.7700	1.9500	1.7700	1.9400	+9.605%	5	244	-1.031%
2026-05-13	1.8500	1.8500	1.7500	1.7700	+0.568%	7	245	+8.475%
2026-05-12	1.7600	1.7600	1.7600	1.7600	-29.032%	6	245	+9.091%
2026-05-08	2.1400	2.4800	2.1400	2.4800	+7.826%	8	245	-22.581%
2026-05-07	2.3000	2.3000	2.3000	2.3000	+10.048%	1	244	-16.522%
2026-05-06	2.0900	2.0900	2.0900	2.0900	+0.481%	3	244	-8.134%
2026-05-05	2.0800	2.0800	2.0800	2.0800	-4.587%	10	244	-7.692%
2026-05-04	2.1800	2.1800	2.1800	2.1800	+15.344%	1	254	-11.927%
2026-04-30	1.9000	1.9000	1.8900	1.8900	+3.279%	2	254	+1.587%
2026-04-29	1.8300	1.8300	1.8300	1.8300	-4.188%	3	254	+4.918%
2026-04-27	1.9100	1.9100	1.9100	1.9100	+3.243%	1	254	+0.524%
2026-04-23	1.9900	1.9900	1.8500	1.8500	-15.909%	7	254	+3.784%
2026-04-22	2.1800	2.2000	2.1800	2.2000	+1.382%	9	249	-12.727%
2026-04-21	2.1700	2.1700	2.1700	2.1700	+3.333%	1	248	-11.521%
2026-04-20	2.2200	2.2200	2.1000	2.1000	-2.326%	2	248	-8.571%
2026-04-17	2.4000	2.4000	2.1500	2.1500	0.000%	10	247	-10.698%
2026-04-16	2.3400	2.3400	2.1500	2.1500	-1.376%	14	252	-10.698%
2026-04-15	2.0000	2.2000	2.0000	2.1800	+33.742%	20	250	-11.927%
2026-04-14	1.7400	1.7600	1.6200	1.6300	0.000%	15	247	+17.791%
2026-04-13	1.4000	1.6300	1.4000	1.6300	+5.161%	12	236	+17.791%
2026-04-10	1.7500	1.7500	1.5500	1.5500	-8.824%	11	232	+23.871%
2026-04-09	1.7800	1.7800	1.6600	1.7000	-11.917%	48	221	+12.941%
2026-04-08	1.9300	1.9300	1.9300	1.9300	+4.324%	1	175	-0.518%
2026-04-02	1.6100	1.8500	1.6100	1.8500	+15.625%	11	164	+3.784%
2026-03-31	1.5100	1.6000	1.5100	1.6000	+15.108%	92	164	+20.000%
2026-03-27	1.5000	1.5200	1.3600	1.3900	-16.265%	7	81	+38.129%
2026-03-26	1.5000	1.7000	1.5000	1.6600	-2.353%	27	79	+15.663%
2026-03-25	1.6400	1.7000	1.6200	1.7000	-8.602%	6	79	+12.941%
2026-03-23	1.8600	1.8600	1.8600	1.8600	+9.412%	5	75	+3.226%
2026-03-20	1.7000	1.7000	1.7000	1.7000	-14.573%	1	80	+12.941%
2026-03-18	1.9900	1.9900	1.9900	1.9900	-7.442%	1	81	-3.518%
2026-03-12	2.1500	2.1500	2.1500	2.1500	+1.896%	1	82	-10.698%
2026-03-10	2.1100	2.1100	2.1100	2.1100	-5.381%	2	82	-9.005%
2026-03-09	2.1500	2.2300	2.1500	2.2300	-2.620%	2	84	-13.901%
2026-03-06	2.4000	2.4000	2.2900	2.2900	-3.782%	17	85	-16.157%
2026-03-05	2.3800	2.3800	2.3800	2.3800	+0.422%	1	73	-19.328%
2026-03-04	2.3700	2.3700	2.3700	2.3700	+5.333%	1	73	-18.987%
2026-03-03	1.9300	2.2500	1.9300	2.2500	+15.385%	3	72	-14.667%
2026-03-02	1.9500	1.9500	1.9500	1.9500	+21.875%	5	70	-1.538%
2026-02-27	1.6500	1.7100	1.6000	1.6000	-2.439%	14	65	+20.000%
2026-02-26	1.8500	1.9000	1.6400	1.6400	-43.448%	42	54	+17.073%
2026-02-24	2.8000	2.9000	2.8000	2.9000	+9.434%	2	12	-33.793%
2026-02-23	2.8200	2.8300	2.6500	2.6500	-18.462%	11	12	-27.547%
2026-02-20	3.2500	3.2500	3.2500	3.2500	0.000%	1	1	-40.923%