Dark

AI20270115C55
AI Jan 15 2027 55.00 Call (AI270115C00055000)
option OPRA

EOD

Jul 1, 2026

0.1000-23.077%(-0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1000	0.1000	0.1000	0.1000	-23.077%	4	664	0.000%
2026-06-18	0.1200	0.1300	0.1200	0.1300	-35.000%	2	664	-23.077%
2026-06-11	0.2000	0.2000	0.2000	0.2000	+33.333%	1	664	-50.000%
2026-06-09	0.1500	0.1500	0.1500	0.1500	-21.053%	1	665	-33.333%
2026-06-08	0.1900	0.1900	0.1900	0.1900	+11.765%	5	666	-47.368%
2026-06-05	0.2500	0.2500	0.1700	0.1700	-15.000%	21	661	-41.176%
2026-06-04	0.2000	0.2000	0.2000	0.2000	-23.077%	6	680	-50.000%
2026-06-03	0.2600	0.2600	0.2600	0.2600	-18.750%	2	686	-61.538%
2026-06-02	0.3500	0.3500	0.3200	0.3200	+10.345%	3	688	-68.750%
2026-06-01	0.2700	0.2900	0.2700	0.2900	+93.333%	12	686	-65.517%
2026-05-28	0.1500	0.1500	0.1500	0.1500	-6.250%	1	698	-33.333%
2026-05-26	0.2000	0.2000	0.1600	0.1600	+100.000%	10	699	-37.500%
2026-05-15	0.1200	0.1200	0.0800	0.0800	-20.000%	6	693	+25.000%
2026-05-11	0.1000	0.1000	0.1000	0.1000	-37.500%	5	699	0.000%
2026-05-07	0.1600	0.1600	0.1600	0.1600	+220.000%	15	704	-37.500%
2026-05-06	0.1000	0.1000	0.0500	0.0500	-61.538%	7	689	+100.000%
2026-05-01	0.1300	0.1300	0.1300	0.1300	0.000%	1	695	-23.077%
2026-04-16	0.1200	0.1300	0.1200	0.1300	+30.000%	25	695	-23.077%
2026-04-14	0.1000	0.1000	0.1000	0.1000	-23.077%	1	693	0.000%
2026-04-13	0.1300	0.1300	0.1300	0.1300	+8.333%	17	693	-23.077%
2026-04-06	0.1200	0.1200	0.1200	0.1200	+33.333%	1	693	-16.667%
2026-04-02	0.0900	0.0900	0.0900	0.0900	-30.769%	5	688	+11.111%
2026-03-31	0.1300	0.1300	0.1300	0.1300	0.000%	1	688	-23.077%
2026-03-30	0.1300	0.1300	0.1300	0.1300	-7.143%	1	688	-23.077%
2026-03-20	0.1400	0.1400	0.1400	0.1400	-30.000%	1	688	-28.571%
2026-03-12	0.2000	0.2000	0.2000	0.2000	0.000%	4	687	-50.000%
2026-03-05	0.2000	0.2000	0.2000	0.2000	0.000%	2	683	-50.000%
2026-03-04	0.2000	0.2000	0.2000	0.2000	+17.647%	5	681	-50.000%
2026-02-27	0.1700	0.1700	0.1700	0.1700	-45.161%	1	676	-41.176%
2026-02-09	0.3100	0.3100	0.3100	0.3100	+24.000%	1	675	-67.742%
2026-02-05	0.2500	0.2500	0.2500	0.2500	-3.846%	1	675	-60.000%
2026-02-04	0.2000	0.2600	0.2000	0.2600	+8.333%	13	676	-61.538%
2026-02-02	0.2400	0.2400	0.2400	0.2400	+4.348%	30	671	-58.333%
2026-01-30	0.3000	0.3000	0.2300	0.2300	-25.806%	21	671	-56.522%
2026-01-27	0.3100	0.3100	0.3100	0.3100	+10.714%	1	665	-67.742%
2026-01-26	0.2800	0.2800	0.2800	0.2800	+7.692%	7	666	-64.286%
2026-01-23	0.3200	0.3200	0.2600	0.2600	-18.750%	2	666	-61.538%
2026-01-21	0.3200	0.3200	0.3200	0.3200	+28.000%	1	664	-68.750%
2026-01-20	0.2500	0.2500	0.2500	0.2500	-37.500%	4	664	-60.000%
2026-01-15	0.4000	0.4000	0.4000	0.4000	+8.108%	2	660	-75.000%
2026-01-13	0.3700	0.3700	0.3700	0.3700	-15.909%	2	658	-72.973%
2026-01-07	0.4400	0.4400	0.4400	0.4400	+15.789%	1	656	-77.273%
2026-01-05	0.3800	0.3800	0.3800	0.3800	-15.556%	1	657	-73.684%
2025-12-30	0.4100	0.4500	0.4100	0.4500	+12.500%	3	657	-77.778%
2025-12-29	0.4000	0.4000	0.4000	0.4000	-18.367%	11	658	-75.000%
2025-12-24	0.4900	0.4900	0.4900	0.4900	-2.000%	1	659	-79.592%
2025-12-23	0.5000	0.5000	0.5000	0.5000	-3.846%	1	659	-80.000%
2025-12-17	0.5700	0.5700	0.5000	0.5200	-28.767%	11	659	-80.769%
2025-12-09	0.7300	0.7300	0.7300	0.7300	0.000%	1	658	-86.301%
2025-12-04	0.7300	0.7300	0.7300	0.7300	+10.606%	3	659	-86.301%
2025-11-24	0.6600	0.6600	0.6600	0.6600	-14.286%	21	662	-84.848%
2025-11-21	0.7700	0.7700	0.7700	0.7700	+22.222%	1	683	-87.013%
2025-11-20	0.6300	0.6300	0.6300	0.6300	+8.621%	1	683	-84.127%
2025-11-17	0.5800	0.5800	0.5800	0.5800	-24.675%	2	684	-82.759%
2025-11-11	0.9500	0.9500	0.7700	0.7700	+6.944%	2	682	-87.013%
2025-11-10	0.7200	0.7200	0.7200	0.7200	+20.000%	1,000	682	-86.111%
2025-11-07	0.6200	0.6800	0.6000	0.6000	-21.053%	7	1,301	-83.333%
2025-11-06	0.5600	0.7600	0.5600	0.7600	-5.000%	2	1,304	-86.842%
2025-11-04	0.9000	0.9000	0.8000	0.8000	-20.000%	4	1,303	-87.500%
2025-11-03	0.9400	1.0000	0.9400	1.0000	+5.263%	2	1,307	-90.000%
2025-10-31	0.9500	0.9500	0.9500	0.9500	-5.000%	5	1,307	-89.474%
2025-10-24	1.0000	1.0000	1.0000	1.0000	0.000%	2	1,312	-90.000%
2025-10-22	1.0600	1.0600	1.0000	1.0000	-9.091%	9	1,314	-90.000%
2025-10-21	1.3000	1.3000	1.1000	1.1000	-13.386%	3	1,317	-90.909%
2025-10-20	1.2700	1.2700	1.2700	1.2700	+15.455%	15	1,318	-92.126%
2025-10-17	1.0100	1.1000	1.0100	1.1000	-4.348%	5	1,318	-90.909%
2025-10-16	1.2000	1.2000	1.1500	1.1500	-11.538%	11	1,323	-91.304%
2025-10-15	1.3000	1.3000	1.3000	1.3000	+8.333%	3	1,334	-92.308%
2025-10-14	1.1700	1.2000	1.1700	1.2000	+18.812%	14	1,337	-91.667%
2025-10-13	1.0100	1.0100	1.0100	1.0100	-8.182%	1	1,351	-90.099%
2025-10-10	1.2400	1.2400	1.1000	1.1000	-12.000%	11	1,352	-90.909%
2025-10-08	1.3200	1.3200	1.2500	1.2500	-7.407%	48	1,342	-92.000%
2025-10-07	1.3300	1.4000	1.3100	1.3500	0.000%	75	1,432	-92.593%
2025-10-06	1.3000	1.4000	1.1800	1.3500	+12.500%	48	1,432	-92.593%
2025-10-03	1.1300	1.2000	1.1000	1.2000	+16.505%	29	1,409	-91.667%
2025-10-02	0.9600	1.0300	0.9600	1.0300	+14.444%	9	1,388	-90.291%
2025-10-01	0.9000	0.9000	0.9000	0.9000	+1.124%	16	1,380	-88.889%
2025-09-30	0.9000	0.9000	0.8900	0.8900	-2.198%	13	1,364	-88.764%
2025-09-29	0.9100	0.9300	0.9100	0.9100	+1.111%	35	1,351	-89.011%
2025-09-26	1.0000	1.0000	0.9000	0.9000	-7.216%	12	1,376	-88.889%
2025-09-25	0.9900	0.9900	0.9700	0.9700	-11.818%	2	1,368	-89.691%
2025-09-24	1.1000	1.1000	1.1000	1.1000	+6.796%	40	1,366	-90.909%
2025-09-23	1.0900	1.1200	0.9400	1.0300	-6.364%	62	1,386	-90.291%
2025-09-22	0.9300	1.1200	0.9300	1.1000	+12.245%	110	1,414	-90.909%
2025-09-19	0.9700	1.0000	0.9700	0.9800	-3.922%	39	1,514	-89.796%
2025-09-18	0.9700	1.0300	0.9700	1.0200	+10.870%	130	1,549	-90.196%
2025-09-17	0.9500	0.9500	0.9200	0.9200	+4.545%	11	1,673	-89.130%
2025-09-16	0.8700	0.9400	0.8700	0.8800	-3.297%	17	1,683	-88.636%
2025-09-15	0.7500	0.9100	0.7500	0.9100	+26.389%	77	1,668	-89.011%
2025-09-12	0.7000	0.7900	0.7000	0.7200	-4.000%	23	1,712	-86.111%
2025-09-11	0.7000	0.7500	0.6800	0.7500	+10.294%	32	1,703	-86.667%
2025-09-10	0.8600	0.8600	0.6500	0.6800	-1.449%	172	1,673	-85.294%
2025-09-09	0.6500	0.7500	0.6000	0.6900	+6.154%	1,163	1,539	-85.507%
2025-09-08	0.6500	0.6500	0.6500	0.6500	+1.563%	2	462	-84.615%
2025-09-05	0.5800	0.6400	0.5800	0.6400	-5.882%	2	460	-84.375%
2025-09-04	0.8500	0.8500	0.6800	0.6800	-11.688%	6	461	-85.294%
2025-09-02	0.7700	0.7700	0.7700	0.7700	-4.938%	3	459	-87.013%
2025-08-28	0.8100	0.8100	0.8100	0.8100	-3.571%	1	460	-87.654%
2025-08-25	0.9000	0.9000	0.8400	0.8400	-1.176%	37	461	-88.095%
2025-08-22	0.8700	0.8700	0.8500	0.8500	+14.865%	26	434	-88.235%
2025-08-20	0.7400	0.7400	0.7400	0.7400	-18.681%	1	435	-86.486%
2025-08-18	0.9700	0.9800	0.9000	0.9100	-1.087%	112	435	-89.011%
2025-08-14	0.9200	0.9200	0.9200	0.9200	+2.222%	2	414	-89.130%
2025-08-13	0.9000	0.9000	0.9000	0.9000	+12.500%	5	412	-88.889%
2025-08-12	0.7200	0.8000	0.7200	0.8000	+8.108%	14	407	-87.500%
2025-08-11	0.5500	0.8300	0.5400	0.7400	-45.588%	128	407	-86.486%
2025-08-08	1.3600	1.3600	1.3600	1.3600	-12.258%	3	315	-92.647%
2025-08-07	1.5500	1.5500	1.5500	1.5500	0.000%	2	315	-93.548%
2025-08-06	1.5000	1.5500	1.5000	1.5500	+0.649%	3	316	-93.548%
2025-08-04	1.4500	1.5400	1.4500	1.5400	0.000%	3	314	-93.506%
2025-08-01	1.4800	1.5400	1.4800	1.5400	-24.138%	3	315	-93.506%
2025-07-29	2.0200	2.0300	2.0200	2.0300	-35.556%	16	315	-95.074%
2025-07-23	3.1500	3.1500	3.1500	3.1500	-8.696%	2	314	-96.825%
2025-07-21	3.3500	3.4500	3.3500	3.4500	+15.000%	3	316	-97.101%
2025-07-18	3.0000	3.0000	3.0000	3.0000	+5.263%	1	314	-96.667%
2025-07-17	2.9600	3.0000	2.8500	2.8500	+9.615%	12	313	-96.491%
2025-07-14	2.5300	2.6000	2.5300	2.6000	+6.557%	9	307	-96.154%
2025-07-11	2.5600	2.5600	2.4400	2.4400	-8.271%	16	306	-95.902%
2025-07-10	2.5800	2.6600	2.5800	2.6600	+0.377%	46	307	-96.241%
2025-07-09	2.6000	2.7800	2.6000	2.6500	+8.163%	46	307	-96.226%
2025-07-08	2.7900	2.7900	2.4500	2.4500	-1.210%	3	278	-95.918%
2025-07-03	2.4800	2.4800	2.4800	2.4800	+3.333%	1	276	-95.968%
2025-07-02	2.4000	2.4000	2.4000	2.4000	+21.212%	10	276	-95.833%
2025-07-01	1.9500	1.9800	1.9500	1.9800	-10.000%	4	276	-94.949%
2025-06-30	2.2300	2.2500	2.2000	2.2000	+1.852%	22	272	-95.455%
2025-06-27	2.1100	2.1800	2.1000	2.1600	+4.854%	17	272	-95.370%
2025-06-26	2.0600	2.0600	2.0600	2.0600	+4.040%	1	261	-95.146%
2025-06-25	1.9500	1.9800	1.9500	1.9800	-10.000%	2	261	-94.949%
2025-06-18	2.2000	2.2000	2.2000	2.2000	-3.084%	1	260	-95.455%
2025-06-16	2.2700	2.2700	2.2700	2.2700	+5.581%	1	260	-95.595%
2025-06-13	2.1500	2.1500	2.1500	2.1500	-9.664%	2	260	-95.349%
2025-06-12	2.3200	2.3800	2.3200	2.3800	-15.000%	7	259	-95.798%
2025-06-10	2.8000	2.8000	2.8000	2.8000	0.000%	1	253	-96.429%
2025-06-09	2.8200	2.8200	2.8000	2.8000	0.000%	2	253	-96.429%
2025-06-06	2.8300	2.8300	2.8000	2.8000	+3.704%	6	252	-96.429%
2025-06-05	2.5000	2.7000	2.5000	2.7000	+2.273%	6	250	-96.296%
2025-06-04	2.8300	2.8300	2.6400	2.6400	-4.000%	5	247	-96.212%
2025-06-03	2.8100	2.8500	2.7500	2.7500	+7.843%	9	247	-96.364%
2025-06-02	2.5500	2.5500	2.5500	2.5500	-20.313%	1	246	-96.078%
2025-05-30	3.5000	3.5000	3.1500	3.2000	-23.261%	16	246	-96.875%
2025-05-29	3.3000	4.7100	3.3000	4.1700	+85.333%	46	247	-97.602%
2025-05-28	2.3000	2.3500	2.2500	2.2500	-10.000%	7	260	-95.556%
2025-05-27	2.5000	2.5000	2.5000	2.5000	+16.822%	4	259	-96.000%
2025-05-22	2.1400	2.1400	2.1400	2.1400	+7.000%	4	259	-95.327%
2025-05-21	2.0000	2.0000	2.0000	2.0000	-8.257%	2	260	-95.000%
2025-05-20	2.1800	2.1800	2.1800	2.1800	+1.395%	3	262	-95.413%
2025-05-19	2.2000	2.2000	2.1500	2.1500	-4.018%	4	259	-95.349%
2025-05-16	2.2000	2.2500	2.2000	2.2400	0.000%	26	259	-95.536%
2025-05-15	2.1800	2.2400	2.1800	2.2400	-2.609%	3	259	-95.536%
2025-05-14	2.3000	2.3000	2.3000	2.3000	-2.128%	2	257	-95.652%
2025-05-12	2.3100	2.3800	2.3100	2.3500	+21.134%	13	255	-95.745%
2025-05-07	1.9400	1.9400	1.9400	1.9400	+1.571%	3	255	-94.845%
2025-05-06	1.8200	1.9100	1.8200	1.9100	-5.446%	2	255	-94.764%
2025-05-05	2.0200	2.0200	2.0200	2.0200	+2.020%	2	255	-95.050%
2025-05-01	1.9700	1.9800	1.9700	1.9800	-6.604%	12	253	-94.949%
2025-04-28	2.1200	2.1200	2.1200	2.1200	+17.778%	3	241	-95.283%
2025-04-23	1.8000	1.8000	1.8000	1.8000	+25.874%	1	241	-94.444%
2025-04-22	1.4300	1.4300	1.4300	1.4300	-1.379%	2	241	-93.007%
2025-04-21	1.4500	1.4500	1.4500	1.4500	-13.690%	15	241	-93.103%
2025-04-17	1.6800	1.6800	1.6800	1.6800	-5.085%	15	240	-94.048%
2025-04-10	1.7600	1.7700	1.7500	1.7700	+11.321%	4	240	-94.350%
2025-04-09	1.4700	1.6600	1.4700	1.5900	+2.581%	5	240	-93.711%
2025-04-08	1.9400	1.9600	1.4800	1.5500	-15.301%	34	241	-93.548%
2025-04-07	1.6800	1.9700	1.6800	1.8300	+13.665%	20	243	-94.536%
2025-04-04	1.6700	1.6700	1.6100	1.6100	-13.441%	8	245	-93.789%
2025-04-03	1.8500	1.8600	1.8000	1.8600	-9.268%	5	242	-94.624%
2025-04-01	2.1300	2.1300	2.0500	2.0500	+0.490%	3	239	-95.122%
2025-03-31	2.1400	2.1400	2.0400	2.0400	-10.132%	9	238	-95.098%
2025-03-28	2.2700	2.2700	2.2700	2.2700	-9.562%	4	238	-95.595%
2025-03-27	2.5100	2.5100	2.5100	2.5100	-10.036%	1	238	-96.016%
2025-03-26	2.7900	2.7900	2.7900	2.7900	+4.104%	1	238	-96.416%
2025-03-25	2.7400	2.7400	2.6800	2.6800	-5.634%	4	239	-96.269%
2025-03-24	2.7500	2.8400	2.7500	2.8400	+4.412%	3	237	-96.479%
2025-03-21	2.7200	2.7200	2.7200	2.7200	+3.817%	2	237	-96.324%
2025-03-20	2.6200	2.6200	2.6200	2.6200	-8.070%	16	236	-96.183%
2025-03-19	2.8000	2.8500	2.8000	2.8500	+11.765%	2	220	-96.491%
2025-03-18	2.5500	2.5500	2.5500	2.5500	-3.774%	1	221	-96.078%
2025-03-17	2.6500	2.6500	2.6500	2.6500	+8.163%	1	220	-96.226%
2025-03-11	2.5000	2.5000	2.4500	2.4500	-4.297%	5	219	-95.918%
2025-03-07	2.5600	2.5600	2.5600	2.5600	+0.392%	46	218	-96.094%
2025-03-04	2.5500	2.5500	2.5500	2.5500	-17.208%	1	225	-96.078%
2025-02-28	3.0500	3.1500	3.0500	3.0800	-12.000%	10	225	-96.753%
2025-02-27	3.8500	3.8500	3.3000	3.5000	-20.814%	12	224	-97.143%
2025-02-26	4.5300	4.5300	4.4200	4.4200	0.000%	3	221	-97.738%
2025-02-25	4.4500	4.5000	4.4200	4.4200	-1.778%	6	222	-97.738%
2025-02-24	5.1300	5.1300	4.4700	4.5000	-25.497%	10	222	-97.778%
2025-02-20	4.6500	6.0400	4.6500	6.0400	-11.176%	4	221	-98.344%
2025-02-19	6.8000	6.8000	6.8000	6.8000	-2.857%	1	218	-98.529%
2025-02-13	7.2000	7.2000	7.0000	7.0000	0.000%	7	219	-98.571%
2025-02-11	7.0000	7.0000	7.0000	7.0000	-7.285%	1	219	-98.571%
2025-02-06	8.0000	8.0000	7.5500	7.5500	-3.822%	4	218	-98.675%
2025-02-05	7.8500	7.8500	7.8500	7.8500	+5.369%	1	214	-98.726%
2025-02-04	7.4500	7.4500	7.4500	7.4500	+12.879%	11	214	-98.658%
2025-01-30	6.6000	6.6000	6.4000	6.6000	-2.798%	86	213	-98.485%
2025-01-29	6.7900	6.7900	6.7900	6.7900	+6.593%	1	213	-98.527%
2025-01-28	6.3700	6.3700	6.3700	6.3700	-15.963%	1	212	-98.430%
2025-01-22	8.1000	8.1000	7.5800	7.5800	+10.657%	2	211	-98.681%
2025-01-17	6.9000	6.9000	6.8500	6.8500	+7.367%	20	218	-98.540%
2025-01-14	6.3800	6.3800	6.3800	6.3800	-6.861%	1	218	-98.433%
2025-01-10	6.8500	6.8500	6.6500	6.8500	-10.223%	14	219	-98.540%
2025-01-08	7.6300	7.6300	7.6300	7.6300	-6.610%	1	219	-98.689%
2025-01-02	8.1700	8.1700	8.1700	8.1700	-0.122%	1	219	-98.776%
2024-12-30	8.1800	8.1800	8.1800	8.1800	-13.439%	1	219	-98.778%
2024-12-26	9.5000	9.5000	9.4500	9.4500	+13.855%	7	218	-98.942%
2024-12-24	8.3800	8.6800	8.3000	8.3000	0.000%	17	230	-98.795%
2024-12-23	8.7000	8.7000	8.3000	8.3000	-2.924%	61	230	-98.795%
2024-12-20	9.5000	9.5000	8.5500	8.5500	-4.469%	2	237	-98.830%
2024-12-19	9.4500	9.4500	8.6300	8.9500	-22.578%	13	237	-98.883%
2024-12-18	11.9000	11.9000	11.5600	11.5600	-7.520%	3	235	-99.135%
2024-12-17	12.5000	12.5000	12.5000	12.5000	-0.794%	7	236	-99.200%
2024-12-16	10.3500	12.6000	10.3500	12.6000	+24.138%	25	236	-99.206%
2024-12-13	10.0000	10.1800	10.0000	10.1500	0.000%	12	235	-99.015%
2024-12-12	9.5000	10.8000	9.5000	10.1500	+3.571%	86	235	-99.015%
2024-12-11	10.4900	10.4900	9.8000	9.8000	-13.504%	9	296	-98.980%
2024-12-10	9.5000	14.1000	9.5000	11.3300	-7.886%	57	290	-99.117%
2024-12-09	13.0000	13.0000	11.5000	12.3000	+6.957%	211	281	-99.187%
2024-12-06	10.7000	11.5000	10.7000	11.5000	+8.491%	22	109	-99.130%
2024-12-05	9.9100	10.7200	9.9100	10.6000	+9.391%	3	102	-99.057%
2024-12-04	9.9600	10.3000	9.6900	9.6900	+6.134%	72	102	-98.968%
2024-12-03	8.9000	9.1300	8.9000	9.1300	+0.330%	2	36	-98.905%
2024-12-02	9.1800	9.1800	9.1000	9.1000	+8.852%	6	35	-98.901%
2024-11-27	8.7500	8.7500	8.3000	8.3600	-1.878%	13	20	-98.804%
2024-11-26	9.0500	9.0500	8.5200	8.5200	-12.165%	17	20	-98.826%
2024-11-25	11.7000	11.7000	9.6700	9.7000	0.000%	9	6	-98.969%