Dark

AI20261218C15
AI Dec 18 2026 15.00 Call (AI261218C00015000)
option OPRA

EOD

Aug 27, 2026

0.5700+32.558%(+0.1400)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.5100	0.6100	0.5100	0.5700	+32.558%	36	747	0.000%
2026-08-26	0.4300	0.4300	0.4300	0.4300	-12.245%	1	718	+32.558%
2026-08-25	0.4900	0.4900	0.4900	0.4900	-12.500%	1	717	+16.327%
2026-08-24	0.6000	0.6000	0.5600	0.5600	-12.500%	8	718	+1.786%
2026-08-21	0.6800	0.6800	0.6200	0.6400	+3.226%	9	714	-10.938%
2026-08-20	0.6100	0.6200	0.6100	0.6200	0.000%	11	707	-8.065%
2026-08-19	0.5600	0.6300	0.5200	0.6200	+14.815%	235	697	-8.065%
2026-08-18	0.5600	0.5700	0.5400	0.5400	+3.846%	11	627	+5.556%
2026-08-17	0.5100	0.5200	0.4900	0.5200	-11.864%	121	631	+9.615%
2026-08-14	0.5900	0.5900	0.5900	0.5900	+13.462%	1	533	-3.390%
2026-08-13	0.5300	0.5400	0.5200	0.5200	-25.714%	19	534	+9.615%
2026-08-12	0.7000	0.7000	0.7000	0.7000	-7.895%	5	521	-18.571%
2026-08-11	0.7300	0.8000	0.6900	0.7600	+2.703%	37	521	-25.000%
2026-08-10	0.8300	0.8300	0.7300	0.7400	0.000%	11	490	-22.973%
2026-08-07	0.7000	0.7800	0.6600	0.7400	+76.190%	33	489	-22.973%
2026-08-06	0.6200	0.6600	0.4200	0.4200	-42.466%	3	488	+35.714%
2026-08-04	0.7000	0.7500	0.6900	0.7300	+7.353%	114	487	-21.918%
2026-08-03	0.5600	0.6800	0.5600	0.6800	+19.298%	20	498	-16.176%
2026-07-31	0.5000	0.5700	0.5000	0.5700	+11.765%	16	483	0.000%
2026-07-30	0.5300	0.5300	0.4900	0.5100	+2.000%	71	480	+11.765%
2026-07-29	0.5000	0.5000	0.5000	0.5000	-7.407%	7	459	+14.000%
2026-07-28	0.5400	0.5400	0.5400	0.5400	+8.000%	1	459	+5.556%
2026-07-27	0.4000	0.5000	0.4000	0.5000	+31.579%	75	459	+14.000%
2026-07-24	0.4400	0.4400	0.3500	0.3800	+8.571%	22	400	+50.000%
2026-07-23	0.4000	0.4000	0.3500	0.3500	-7.895%	22	390	+62.857%
2026-07-22	0.3800	0.3800	0.3800	0.3800	-20.833%	20	369	+50.000%
2026-07-21	0.3700	0.5200	0.3700	0.4800	+60.000%	38	369	+18.750%
2026-07-20	0.5000	0.5000	0.3000	0.3000	-42.308%	11	337	+90.000%
2026-07-17	0.5300	0.5300	0.5200	0.5200	-17.460%	5	328	+9.615%
2026-07-15	0.7000	0.7000	0.6300	0.6300	-3.077%	7	327	-9.524%
2026-07-14	0.6500	0.6500	0.6500	0.6500	-2.985%	1	320	-12.308%
2026-07-13	0.6700	0.6700	0.6700	0.6700	+11.667%	20	321	-14.925%
2026-07-10	0.5900	0.6000	0.5900	0.6000	0.000%	4	341	-5.000%
2026-07-09	0.6000	0.6000	0.6000	0.6000	-25.926%	1	340	-5.000%
2026-07-06	0.7700	0.8100	0.7200	0.8100	+8.000%	35	339	-29.630%
2026-07-02	0.7500	0.7500	0.7500	0.7500	-8.537%	1	342	-24.000%
2026-07-01	0.7800	0.8200	0.7700	0.8200	+15.493%	3	342	-30.488%
2026-06-30	0.7100	0.7100	0.7100	0.7100	+2.899%	2	341	-19.718%
2026-06-29	0.6800	0.6900	0.6800	0.6900	+6.154%	13	339	-17.391%
2026-06-26	0.6500	0.6500	0.6500	0.6500	0.000%	1	348	-12.308%
2026-06-25	0.7500	0.7500	0.6100	0.6500	-17.722%	42	348	-12.308%
2026-06-24	0.8600	0.8600	0.7900	0.7900	-15.957%	2	327	-27.848%
2026-06-23	0.9400	0.9400	0.9400	0.9400	-7.843%	12	327	-39.362%
2026-06-22	1.0000	1.0700	1.0000	1.0200	-11.304%	30	315	-44.118%
2026-06-18	1.0300	1.1500	1.0300	1.1500	0.000%	3	303	-50.435%
2026-06-17	1.4000	1.4000	1.1500	1.1500	-25.806%	21	303	-50.435%
2026-06-15	1.6000	1.6600	1.5500	1.5500	+3.333%	6	305	-63.226%
2026-06-12	1.5000	1.5000	1.5000	1.5000	-6.250%	1	305	-62.000%
2026-06-11	1.6000	1.6000	1.6000	1.6000	+2.564%	1	304	-64.375%
2026-06-10	1.5600	1.5600	1.5600	1.5600	+18.182%	1	305	-63.462%
2026-06-09	1.3200	1.3200	1.3200	1.3200	-3.650%	1	305	-56.818%
2026-06-08	1.5100	1.5500	1.3700	1.3700	+11.382%	36	305	-58.394%
2026-06-05	1.2300	1.2300	1.2300	1.2300	-22.152%	3	277	-53.659%
2026-06-04	1.7000	1.7000	1.4500	1.5800	-9.714%	15	277	-63.924%
2026-06-03	1.8000	1.8000	1.7200	1.7500	-11.168%	3	267	-67.429%
2026-06-02	1.8500	2.0800	1.7000	1.9700	-5.742%	44	267	-71.066%
2026-06-01	1.7000	2.1100	1.7000	2.0900	+22.941%	86	258	-72.727%
2026-05-29	1.4400	1.7000	1.3900	1.7000	+25.926%	43	198	-66.471%
2026-05-28	1.3200	1.3500	1.1800	1.3500	+25.000%	41	171	-57.778%
2026-05-27	1.0800	1.0800	1.0800	1.0800	-0.917%	2	155	-47.222%
2026-05-26	1.0900	1.0900	1.0900	1.0900	+18.478%	1	155	-47.706%
2026-05-20	0.9200	0.9200	0.9200	0.9200	+13.580%	1	154	-38.043%
2026-05-19	0.8100	0.8100	0.8100	0.8100	+12.500%	3	149	-29.630%
2026-05-18	0.7000	0.7200	0.7000	0.7200	-10.000%	13	149	-20.833%
2026-05-13	0.7600	0.8000	0.7600	0.8000	-5.882%	9	149	-28.750%
2026-05-12	1.0000	1.0000	0.8500	0.8500	-23.423%	25	154	-32.941%
2026-05-11	1.1100	1.1100	1.1100	1.1100	-5.932%	1	154	-48.649%
2026-05-08	1.1000	1.1800	1.0900	1.1800	+6.306%	3	153	-51.695%
2026-05-07	1.1200	1.1200	1.1100	1.1100	+1.835%	10	151	-48.649%
2026-05-06	1.0000	1.0900	1.0000	1.0900	+14.737%	51	158	-47.706%
2026-05-05	0.9700	0.9700	0.9500	0.9500	-9.524%	2	110	-40.000%
2026-05-04	1.0300	1.0500	1.0300	1.0500	+5.000%	8	109	-45.714%
2026-05-01	0.9500	1.0000	0.9500	1.0000	+9.890%	12	109	-43.000%
2026-04-29	0.9100	0.9100	0.9100	0.9100	-3.191%	4	109	-37.363%
2026-04-28	0.9400	0.9400	0.9400	0.9400	+6.818%	1	109	-39.362%
2026-04-24	0.8800	0.8800	0.8800	0.8800	-20.000%	20	108	-35.227%
2026-04-22	1.1000	1.1000	1.1000	1.1000	-8.333%	1	108	-48.182%
2026-04-17	1.2000	1.2000	1.2000	1.2000	+16.505%	2	107	-52.500%
2026-04-16	1.2500	1.2500	1.0300	1.0300	0.000%	6	107	-44.660%
2026-04-15	1.0300	1.0300	1.0300	1.0300	+39.189%	20	101	-44.660%
2026-04-14	0.8000	0.8000	0.7400	0.7400	+1.370%	2	81	-22.973%
2026-04-09	0.7300	0.7300	0.7300	0.7300	-15.116%	2	80	-21.918%
2026-04-08	0.9500	1.0000	0.8600	0.8600	+3.614%	15	78	-33.721%
2026-04-01	0.8200	0.8300	0.8100	0.8300	+25.758%	27	65	-31.325%
2026-03-27	0.6700	0.6700	0.6600	0.6600	-10.811%	9	39	-13.636%
2026-03-26	0.8100	0.8200	0.7400	0.7400	-7.500%	17	35	-22.973%
2026-03-25	0.9100	0.9100	0.8000	0.8000	0.000%	3	20	-28.750%
2026-03-24	0.8000	0.8000	0.8000	0.8000	-14.894%	2	20	-28.750%
2026-03-23	0.9000	0.9400	0.9000	0.9400	+4.444%	5	19	-39.362%
2026-03-20	0.9000	0.9000	0.9000	0.9000	-15.094%	2	14	-36.667%
2026-03-16	1.0600	1.0600	1.0600	1.0600	-7.826%	1	13	-46.226%
2026-03-11	1.1500	1.1500	1.1500	1.1500	+5.505%	1	12	-50.435%
2026-03-10	1.0900	1.0900	1.0600	1.0900	-13.492%	3	11	-47.706%
2026-03-05	1.2600	1.2600	1.2600	1.2600	+9.565%	2	11	-54.762%
2026-03-04	1.1100	1.1500	1.1100	1.1500	+27.778%	4	9	-50.435%
2026-02-26	0.6800	1.0000	0.6800	0.9000	-45.455%	48	8	-36.667%
2026-02-25	1.6500	1.6500	1.6500	1.6500	+3.774%	4	47	-65.455%
2026-02-24	1.5900	1.5900	1.5900	1.5900	+2.581%	1	47	-64.151%
2026-02-23	1.5500	1.5500	1.5500	1.5500	-8.284%	45	46	-63.226%
2026-02-17	1.6900	1.6900	1.6900	1.6900	0.000%	1	1	-66.272%