Dark

AI20261218C20
AI Dec 18 2026 20.00 Call (AI261218C00020000)
option OPRA

EOD

Aug 27, 2026

0.2500+31.579%(+0.0600)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.2800	0.2800	0.2000	0.2500	+31.579%	54	1,766	0.000%
2026-08-26	0.1900	0.1900	0.1900	0.1900	-17.391%	28	1,747	+31.579%
2026-08-25	0.2600	0.2600	0.2300	0.2300	-17.857%	26	1,747	+8.696%
2026-08-24	0.2500	0.2800	0.2500	0.2800	+12.000%	65	1,763	-10.714%
2026-08-21	0.2800	0.2800	0.2500	0.2500	-7.407%	13	1,703	0.000%
2026-08-20	0.2900	0.3000	0.2700	0.2700	+3.846%	646	1,695	-7.407%
2026-08-19	0.2500	0.2600	0.2500	0.2600	+4.000%	77	1,742	-3.846%
2026-08-18	0.2500	0.2500	0.2500	0.2500	+4.167%	8	1,741	0.000%
2026-08-17	0.2200	0.2400	0.2200	0.2400	-7.692%	120	1,741	+4.167%
2026-08-13	0.2400	0.2600	0.2300	0.2600	-18.750%	15	1,621	-3.846%
2026-08-11	0.3300	0.3300	0.3200	0.3200	0.000%	2	1,610	-21.875%
2026-08-10	0.3200	0.3200	0.3200	0.3200	-8.571%	1	1,608	-21.875%
2026-08-07	0.3200	0.3500	0.3200	0.3500	+16.667%	18	1,607	-28.571%
2026-08-06	0.3000	0.3000	0.3000	0.3000	-6.250%	14	1,589	-16.667%
2026-08-05	0.3200	0.3200	0.3200	0.3200	-5.882%	5	1,575	-21.875%
2026-08-04	0.3600	0.3600	0.3400	0.3400	+6.250%	2	1,571	-26.471%
2026-08-03	0.2700	0.3200	0.2600	0.3200	+18.519%	16	1,571	-21.875%
2026-07-29	0.2400	0.2700	0.2400	0.2700	0.000%	11	1,565	-7.407%
2026-07-28	0.2700	0.2700	0.2700	0.2700	+8.000%	7	1,564	-7.407%
2026-07-27	0.2300	0.2500	0.2300	0.2500	+25.000%	8	1,557	0.000%
2026-07-23	0.2000	0.2000	0.2000	0.2000	0.000%	4	1,549	+25.000%
2026-07-22	0.2200	0.2200	0.2000	0.2000	-16.667%	2	1,545	+25.000%
2026-07-21	0.2500	0.2500	0.2400	0.2400	0.000%	6	1,544	+4.167%
2026-07-20	0.2400	0.2700	0.2300	0.2400	-20.000%	21	1,540	+4.167%
2026-07-17	0.2800	0.3000	0.2700	0.3000	+3.448%	46	1,520	-16.667%
2026-07-16	0.3000	0.3000	0.2900	0.2900	-12.121%	16	1,513	-13.793%
2026-07-15	0.3300	0.3300	0.3300	0.3300	+6.452%	24	1,518	-24.242%
2026-07-14	0.3000	0.3300	0.3000	0.3100	0.000%	23	1,502	-19.355%
2026-07-13	0.3200	0.3300	0.3100	0.3100	+3.333%	13	1,502	-19.355%
2026-07-09	0.3100	0.3200	0.3000	0.3000	-9.091%	51	1,491	-16.667%
2026-07-08	0.3200	0.3300	0.3200	0.3300	-5.714%	20	1,457	-24.242%
2026-07-07	0.3600	0.3700	0.3500	0.3500	-7.895%	23	1,444	-28.571%
2026-07-06	0.3800	0.3800	0.3800	0.3800	0.000%	48	1,426	-34.211%
2026-07-01	0.4100	0.4100	0.3800	0.3800	+5.556%	16	1,395	-34.211%
2026-06-30	0.3000	0.3600	0.3000	0.3600	+5.882%	5	1,394	-30.556%
2026-06-29	0.3400	0.3400	0.3400	0.3400	-2.857%	3	1,390	-26.471%
2026-06-26	0.3300	0.3500	0.3200	0.3500	+2.941%	38	1,389	-28.571%
2026-06-25	0.2800	0.3600	0.2800	0.3400	-19.048%	24	1,356	-26.471%
2026-06-24	0.4200	0.4200	0.4200	0.4200	-22.222%	1	1,346	-40.476%
2026-06-22	0.5700	0.6100	0.5400	0.5400	-10.000%	5	1,345	-53.704%
2026-06-18	0.6000	0.6000	0.6000	0.6000	-11.765%	2	1,342	-58.333%
2026-06-17	0.6400	0.6800	0.6400	0.6800	-16.049%	32	1,342	-63.235%
2026-06-12	0.9200	0.9200	0.8000	0.8100	-14.737%	60	1,351	-69.136%
2026-06-11	0.9500	0.9500	0.9500	0.9500	+5.556%	1	1,324	-73.684%
2026-06-10	0.9000	0.9000	0.9000	0.9000	+9.756%	1	1,324	-72.222%
2026-06-08	0.8700	0.8700	0.8200	0.8200	+9.333%	3	1,324	-69.512%
2026-06-05	0.8400	0.8400	0.7500	0.7500	-28.571%	3	1,323	-66.667%
2026-06-04	1.0100	1.0500	0.9600	1.0500	-2.778%	14	1,323	-76.190%
2026-06-03	1.0800	1.0800	1.0800	1.0800	-10.000%	1	1,334	-76.852%
2026-06-02	1.2000	1.2400	1.2000	1.2000	-6.977%	4	1,335	-79.167%
2026-06-01	1.1200	1.2900	1.0600	1.2900	+29.000%	444	1,335	-80.620%
2026-05-29	0.9200	1.0000	0.8800	1.0000	+35.135%	254	985	-75.000%
2026-05-28	0.6700	0.7600	0.6700	0.7400	+15.625%	49	872	-66.216%
2026-05-26	0.5500	0.6500	0.5500	0.6400	+42.222%	7	881	-60.938%
2026-05-21	0.4500	0.4500	0.4500	0.4500	-8.163%	2	875	-44.444%
2026-05-20	0.5600	0.5600	0.4900	0.4900	+4.255%	8	877	-48.980%
2026-05-18	0.4700	0.4800	0.4000	0.4700	-7.843%	18	874	-46.809%
2026-05-14	0.5000	0.5100	0.5000	0.5100	-3.774%	2	874	-50.980%
2026-05-12	0.5300	0.5300	0.5300	0.5300	-14.516%	1	873	-52.830%
2026-05-11	0.6400	0.6400	0.6200	0.6200	-4.615%	2	873	-59.677%
2026-05-08	0.6500	0.6500	0.6500	0.6500	+6.557%	3	871	-61.538%
2026-05-06	0.6000	0.6400	0.5900	0.6100	+1.667%	4	874	-59.016%
2026-05-05	0.6000	0.6000	0.6000	0.6000	+13.208%	1	873	-58.333%
2026-05-04	0.5600	0.5600	0.5300	0.5300	-11.667%	3	872	-52.830%
2026-05-01	0.4900	0.6000	0.4900	0.6000	+7.143%	4	867	-58.333%
2026-04-29	0.5100	0.6800	0.5100	0.5600	+12.000%	12	867	-55.357%
2026-04-27	0.5000	0.5000	0.5000	0.5000	+11.111%	1	865	-50.000%
2026-04-24	0.4500	0.4500	0.4500	0.4500	-23.729%	1	864	-44.444%
2026-04-22	0.5900	0.5900	0.5800	0.5900	+3.509%	21	864	-57.627%
2026-04-20	0.5800	0.5800	0.5500	0.5700	-6.557%	12	849	-56.140%
2026-04-17	0.6800	0.6800	0.6100	0.6100	+17.308%	32	839	-59.016%
2026-04-15	0.5100	0.5200	0.5100	0.5200	+52.941%	506	828	-51.923%
2026-04-14	0.3400	0.3400	0.3400	0.3400	-5.556%	3	822	-26.471%
2026-04-13	0.3600	0.3600	0.3600	0.3600	-7.692%	1	819	-30.556%
2026-04-10	0.3500	0.3900	0.3500	0.3900	-22.000%	31	818	-35.897%
2026-04-08	0.5000	0.5000	0.5000	0.5000	+8.696%	1	787	-50.000%
2026-04-06	0.4600	0.4800	0.4600	0.4600	-4.167%	85	786	-45.652%
2026-04-02	0.4500	0.4800	0.4500	0.4800	+17.073%	11	692	-47.917%
2026-04-01	0.4800	0.4800	0.4100	0.4100	-2.381%	3	692	-39.024%
2026-03-31	0.4200	0.4300	0.4100	0.4200	+7.692%	16	690	-40.476%
2026-03-30	0.3900	0.3900	0.3900	0.3900	-17.021%	2	674	-35.897%
2026-03-26	0.4700	0.4700	0.4700	0.4700	+9.302%	500	674	-46.809%
2026-03-23	0.4300	0.4300	0.4300	0.4300	-33.846%	1	174	-41.860%
2026-03-17	0.6500	0.6500	0.6500	0.6500	+1.563%	17	173	-61.538%
2026-03-16	0.6600	0.6600	0.6300	0.6400	-1.538%	103	156	-60.938%
2026-03-13	0.6500	0.6500	0.6500	0.6500	-7.143%	2	53	-61.538%
2026-03-10	0.7000	0.7000	0.7000	0.7000	-6.667%	2	52	-64.286%
2026-03-05	0.7500	0.7500	0.7500	0.7500	+15.385%	10	50	-66.667%
2026-03-04	0.6500	0.6500	0.6500	0.6500	-7.143%	1	40	-61.538%
2026-03-03	0.6900	0.7000	0.6900	0.7000	+27.273%	16	40	-64.286%
2026-03-02	0.5900	0.5900	0.5500	0.5500	-3.509%	5	25	-54.545%
2026-02-26	0.4700	0.6100	0.4700	0.5700	-33.721%	12	20	-56.140%
2026-02-24	0.8600	0.8600	0.8600	0.8600	+2.381%	1	23	-70.930%
2026-02-23	0.8700	0.8700	0.8400	0.8400	-16.000%	7	22	-70.238%
2026-02-20	1.0000	1.0000	1.0000	1.0000	0.000%	2	15	-75.000%
2026-02-19	1.0000	1.0000	1.0000	1.0000	-5.660%	1	13	-75.000%
2026-02-18	0.9500	1.0600	0.9500	1.0600	0.000%	12	12	-76.415%