Dark

AI20270115C5
AI Jan 15 2027 5.00 Call (AI270115C00005000)
option OPRA

Inactive

Aug 20, 2026

5.50+0.917%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.5000	5.5000	5.5000	5.5000	+0.917%	1	885	0.000%
2026-08-19	5.4000	5.4500	5.4000	5.4500	-4.386%	2	885	+0.917%
2026-08-11	5.7000	5.7000	5.7000	5.7000	+1.968%	3	885	-3.509%
2026-08-10	5.5900	5.5900	5.5900	5.5900	+20.215%	5	888	-1.610%
2026-08-03	4.6500	4.6500	4.6500	4.6500	+32.857%	1	883	+18.280%
2026-07-22	3.6500	3.6500	3.4700	3.5000	-14.634%	3	884	+57.143%
2026-07-20	4.1000	4.1000	4.1000	4.1000	-6.393%	1	886	+34.146%
2026-07-17	4.3800	4.3800	4.3800	4.3800	-2.667%	1	885	+25.571%
2026-07-14	4.4500	4.5000	4.4500	4.5000	-4.255%	3	884	+22.222%
2026-07-10	4.7000	4.7000	4.7000	4.7000	+5.145%	1	882	+17.021%
2026-07-06	4.4700	4.4700	4.4700	4.4700	+1.591%	1	881	+23.043%
2026-06-26	4.4000	4.4000	4.4000	4.4000	-18.819%	1	881	+25.000%
2026-06-22	5.4200	5.4200	5.4200	5.4200	-17.252%	1	881	+1.476%
2026-06-12	6.5500	6.5500	6.5500	6.5500	+1.550%	1	882	-16.031%
2026-06-04	6.4500	6.4500	6.4500	6.4500	+8.403%	2	882	-14.729%
2026-06-03	6.0000	6.0000	5.9500	5.9500	-9.848%	7	884	-7.563%
2026-06-02	6.7500	6.7500	6.6000	6.6000	-5.714%	7	883	-16.667%
2026-06-01	6.7500	7.0000	6.7500	7.0000	+7.692%	8	882	-21.429%
2026-05-29	5.8000	6.5000	5.8000	6.5000	+13.043%	22	875	-15.385%
2026-05-28	5.7500	5.7500	5.7500	5.7500	+19.792%	11	865	-4.348%
2026-05-26	4.8000	4.8000	4.8000	4.8000	-4.950%	1	875	+14.583%
2026-05-22	5.0000	5.1600	5.0000	5.0500	+3.061%	5	876	+8.911%
2026-05-21	4.7000	4.9000	4.7000	4.9000	+8.168%	56	908	+12.245%
2026-05-15	4.5300	4.5300	4.5300	4.5300	-1.522%	1	908	+21.413%
2026-05-14	4.6000	4.6000	4.6000	4.6000	+3.371%	1	907	+19.565%
2026-05-13	4.4500	4.4500	4.4500	4.4500	-13.255%	1	908	+23.596%
2026-05-11	5.0500	5.1300	5.0500	5.1300	+4.694%	10	908	+7.212%
2026-05-01	4.9000	4.9000	4.9000	4.9000	+8.647%	1	913	+12.245%
2026-04-30	4.5100	4.5100	4.5100	4.5100	+1.348%	1	913	+21.951%
2026-04-29	4.4500	4.4500	4.4500	4.4500	-2.198%	1	912	+23.596%
2026-04-28	4.5500	4.5500	4.5500	4.5500	+2.247%	1	912	+20.879%
2026-04-23	4.2500	4.4500	4.2500	4.4500	-9.184%	6	911	+23.596%
2026-04-21	4.9000	4.9000	4.9000	4.9000	+0.823%	1	915	+12.245%
2026-04-20	4.8600	4.8600	4.8600	4.8600	-2.800%	1	916	+13.169%
2026-04-16	4.9800	5.0000	4.9800	5.0000	-2.913%	2	915	+10.000%
2026-04-15	4.7000	5.1500	4.7000	5.1500	+22.619%	17	913	+6.796%
2026-04-14	4.5000	4.5000	4.2000	4.2000	-4.545%	2	925	+30.952%
2026-04-07	4.3500	4.4000	4.3500	4.4000	-2.222%	6	923	+25.000%
2026-04-06	4.6000	4.6000	4.5000	4.5000	+7.656%	12	918	+22.222%
2026-04-02	4.1800	4.1800	4.1800	4.1800	-4.784%	1	916	+31.579%
2026-04-01	4.3900	4.3900	4.3900	4.3900	-3.516%	2	916	+25.285%
2026-03-23	4.5500	4.5500	4.5500	4.5500	+9.639%	1	918	+20.879%
2026-03-20	4.1500	4.1500	4.1500	4.1500	-5.034%	4	919	+32.530%
2026-03-19	4.3700	4.3700	4.3700	4.3700	-9.897%	2	923	+25.858%
2026-03-16	4.8500	4.8500	4.8500	4.8500	+1.042%	1	925	+13.402%
2026-03-12	4.6500	4.8000	4.6500	4.8000	-23.200%	362	924	+14.583%
2026-03-03	6.2500	6.2500	6.2500	6.2500	+43.021%	15	922	-12.000%
2026-03-02	4.3700	4.3700	4.3700	4.3700	+15.000%	3	907	+25.858%
2026-02-27	3.8000	3.8000	3.8000	3.8000	-10.165%	10	904	+44.737%
2026-02-26	3.9900	4.2300	3.9900	4.2300	-25.789%	6	894	+30.024%
2026-02-24	5.7000	5.7000	5.7000	5.7000	-8.065%	2	898	-3.509%
2026-02-17	6.2000	6.2000	6.2000	6.2000	-10.534%	2	896	-11.290%
2026-02-13	6.9500	6.9500	6.8900	6.9300	-5.714%	302	596	-20.635%
2026-02-09	7.3500	7.3500	7.3500	7.3500	+13.077%	1	596	-25.170%
2026-01-30	6.7000	7.0000	6.5000	6.5000	-25.714%	5	597	-15.385%
2026-01-28	8.7500	8.7500	8.7500	8.7500	+4.916%	4	592	-37.143%
2026-01-22	8.3800	8.5000	8.3400	8.3400	+6.242%	49	590	-34.053%
2026-01-21	7.8500	7.8500	7.8500	7.8500	-4.034%	1	543	-29.936%
2026-01-20	8.3500	8.3500	8.1800	8.1800	-10.110%	26	543	-32.763%
2026-01-15	9.1000	9.1000	9.1000	9.1000	-4.412%	1	543	-39.560%
2026-01-09	9.5200	9.5200	9.5200	9.5200	+1.277%	1	543	-42.227%
2026-01-06	9.4000	9.4000	9.4000	9.4000	+9.942%	1	542	-41.489%
2026-01-05	9.3000	9.3000	8.5500	8.5500	-7.065%	2	541	-35.673%
2026-01-02	9.2000	9.2000	9.2000	9.2000	-6.122%	1	541	-40.217%
2025-12-29	9.8000	9.8000	9.8000	9.8000	+6.522%	25	540	-43.878%
2025-12-26	9.2000	9.2000	9.2000	9.2000	-5.834%	5	540	-40.217%
2025-12-23	9.7700	9.7700	9.7700	9.7700	-4.216%	3	540	-43.705%
2025-12-22	10.7700	10.7700	10.2000	10.2000	+8.511%	26	540	-46.078%
2025-12-18	9.4000	9.4000	9.4000	9.4000	-6.931%	4	540	-41.489%
2025-12-15	10.1000	10.1000	10.1000	10.1000	-12.931%	1	536	-45.545%
2025-12-10	11.5700	11.6000	11.4500	11.6000	+0.870%	6	536	-52.586%
2025-12-09	11.5000	11.5000	11.5000	11.5000	+3.139%	1	538	-52.174%
2025-12-08	10.9400	11.1500	10.9400	11.1500	+3.625%	5	538	-50.673%
2025-12-04	10.7600	10.7600	10.7600	10.7600	+0.561%	1	543	-48.885%
2025-12-03	10.7000	10.7000	10.7000	10.7000	+5.731%	1	544	-48.598%
2025-12-02	10.1200	10.1200	10.1200	10.1200	+2.741%	2	544	-45.652%
2025-11-26	9.8500	9.8500	9.8500	9.8500	+1.756%	25	519	-44.162%
2025-11-25	9.7100	9.7100	9.6800	9.6800	+4.989%	51	519	-43.182%
2025-11-24	9.2200	9.2200	9.2200	9.2200	-13.183%	1	518	-40.347%
2025-11-11	10.6200	10.6200	10.6200	10.6200	-1.301%	25	518	-48.211%
2025-11-07	11.0500	11.0500	10.7600	10.7600	-23.143%	5	518	-48.885%
2025-10-20	14.0100	14.0100	14.0000	14.0000	+3.781%	170	521	-60.714%
2025-10-17	13.4900	13.4900	13.4900	13.4900	+0.672%	50	351	-59.229%
2025-10-10	13.4000	13.4000	13.4000	13.4000	-10.488%	1	302	-58.955%
2025-10-03	14.9800	14.9800	14.9700	14.9700	+19.283%	45	301	-63.260%
2025-09-30	12.6500	12.6500	12.5500	12.5500	-1.569%	2	320	-56.175%
2025-09-26	12.7500	12.7500	12.7500	12.7500	-2.672%	2	318	-56.863%
2025-09-25	13.1000	13.1000	13.1000	13.1000	-6.429%	2	318	-58.015%
2025-09-23	14.0000	14.0000	14.0000	14.0000	+5.740%	3	318	-60.714%
2025-09-22	13.1000	13.2500	12.9500	13.2400	-2.432%	5	318	-58.459%
2025-09-19	13.3000	13.5700	13.3000	13.5700	+0.519%	3	314	-59.469%
2025-09-18	13.5100	13.5100	13.5000	13.5000	+9.756%	3	313	-59.259%
2025-09-17	12.9000	12.9000	12.3000	12.3000	-5.019%	3	314	-55.285%
2025-09-16	12.5000	12.9500	12.5000	12.9500	0.000%	6	311	-57.529%
2025-09-15	12.8000	13.0000	12.7500	12.9500	+6.148%	5	305	-57.529%
2025-09-12	12.2000	12.2000	12.2000	12.2000	+2.954%	1	304	-54.918%
2025-09-11	10.6100	11.8500	10.6100	11.8500	+5.804%	3	303	-53.586%
2025-09-09	11.2000	11.2000	11.2000	11.2000	-3.030%	1	301	-50.893%
2025-09-08	11.5500	11.5500	11.5500	11.5500	+3.680%	4	301	-52.381%
2025-09-05	11.1000	11.1400	11.0000	11.1400	-9.061%	7	298	-50.628%
2025-09-03	12.1100	12.2500	12.1100	12.2500	+0.492%	2	298	-55.102%
2025-08-29	12.1900	12.1900	12.1900	12.1900	-5.869%	1	296	-54.881%
2025-08-28	12.9500	12.9500	12.9500	12.9500	+1.014%	1	296	-57.529%
2025-08-27	12.7500	12.8200	12.7400	12.8200	+5.082%	5	296	-57.098%
2025-08-21	12.2800	12.3000	12.2000	12.2000	-0.813%	52	291	-54.918%
2025-08-20	12.7800	12.7800	12.2500	12.3000	-7.519%	14	259	-55.285%
2025-08-15	13.4000	13.4000	13.3000	13.3000	-0.746%	8	258	-58.647%
2025-08-14	13.4000	13.4000	13.4000	13.4000	-4.286%	1	264	-58.955%
2025-08-13	13.0000	14.0000	13.0000	14.0000	+13.636%	19	263	-60.714%
2025-08-12	12.4000	12.4000	12.3000	12.3200	+2.581%	31	253	-55.357%
2025-08-11	11.0000	12.9500	11.0000	12.0100	-35.361%	66	259	-54.205%
2025-08-05	19.0500	19.0500	18.5800	18.5800	-0.375%	7	258	-70.398%
2025-08-04	18.1000	18.6500	18.1000	18.6500	-7.901%	10	259	-70.509%
2025-07-29	20.2500	20.2500	20.2500	20.2500	-16.010%	1	256	-72.840%
2025-07-21	24.1100	24.1100	24.1100	24.1100	+6.446%	10	255	-77.188%
2025-07-15	22.8000	22.8000	22.4900	22.6500	+2.628%	4	260	-75.717%
2025-07-11	22.0700	22.0700	22.0700	22.0700	+1.192%	2	256	-75.079%
2025-07-08	21.7900	21.9100	21.7100	21.8100	+5.058%	21	254	-74.782%
2025-07-07	20.7600	20.7600	20.7600	20.7600	-1.611%	5	243	-73.507%
2025-07-02	21.0000	21.1000	20.9000	21.1000	+6.030%	17	245	-73.934%
2025-07-01	19.9000	20.0000	19.9000	19.9000	-1.485%	27	234	-72.362%
2025-06-30	20.2000	20.2000	20.2000	20.2000	+2.747%	10	225	-72.772%
2025-06-18	19.6000	19.6600	19.6000	19.6600	+1.132%	3	216	-72.024%
2025-06-13	19.4400	19.4400	19.4400	19.4400	-5.631%	2	216	-71.708%
2025-06-11	20.6000	20.6000	20.6000	20.6000	-6.364%	1	216	-73.301%
2025-06-09	22.0000	22.0000	22.0000	22.0000	+0.686%	1	215	-75.000%
2025-06-05	21.8500	21.8500	21.8500	21.8500	+4.048%	2	214	-74.828%
2025-06-03	21.0000	21.0000	21.0000	21.0000	-5.787%	10	212	-73.810%
2025-05-30	22.2900	22.2900	22.2900	22.2900	-7.125%	2	213	-75.325%
2025-05-29	23.9900	25.7000	23.9900	24.0000	+21.889%	15	213	-77.083%
2025-05-27	19.3000	19.7000	19.3000	19.6900	+6.721%	4	207	-72.067%
2025-05-23	18.5000	18.5000	18.4500	18.4500	-1.862%	4	209	-70.190%
2025-05-21	18.8000	18.8000	18.8000	18.8000	+1.348%	1	209	-70.745%
2025-05-20	18.4700	18.5500	18.4700	18.5500	+0.054%	5	208	-70.350%
2025-05-19	18.5400	18.5400	18.5400	18.5400	-4.825%	2	203	-70.334%
2025-05-16	19.5000	19.5000	19.4800	19.4800	-1.117%	8	201	-71.766%
2025-05-13	19.8500	19.8500	19.7000	19.7000	+0.408%	27	197	-72.081%
2025-05-12	19.6200	19.6200	19.6200	19.6200	-0.406%	1	170	-71.967%
2025-05-09	19.5000	19.7000	19.5000	19.7000	+2.338%	36	169	-72.081%
2025-05-08	18.5000	19.3500	18.5000	19.2500	+7.242%	26	151	-71.429%
2025-05-07	17.7500	17.9500	17.6800	17.9500	+3.161%	42	126	-69.359%
2025-05-06	17.3500	17.4000	17.3500	17.4000	-2.247%	32	84	-68.391%
2025-05-05	18.0500	18.0500	17.8000	17.8000	+2.006%	30	52	-69.101%
2025-04-30	17.4500	17.4500	17.4500	17.4500	+19.357%	14	22	-68.481%
2025-04-21	14.6900	14.6900	14.6200	14.6200	-1.416%	5	9	-62.380%
2025-04-17	14.8300	14.8300	14.8300	14.8300	-10.877%	1	3	-62.913%
2025-04-14	16.6400	16.6400	16.6400	16.6400	+15.958%	2	3	-66.947%
2025-04-09	14.3500	14.3500	14.3500	14.3500	0.000%	1	1	-61.672%