Dark

AI20270115P10
AI Jan 15 2027 10.00 Put (AI270115P00010000)
option OPRA

EOD

Jul 1, 2026

2.39-7.364%(-0.19)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.3100	2.3900	2.3100	2.3900	-7.364%	3	7,318	0.000%
2026-06-30	2.5800	2.5800	2.5800	2.5800	-4.444%	2	7,318	-7.364%
2026-06-29	2.7000	2.7000	2.7000	2.7000	+1.887%	3	7,316	-11.481%
2026-06-25	2.6700	2.6700	2.6300	2.6500	+10.879%	6	7,316	-9.811%
2026-06-24	2.3900	2.3900	2.3900	2.3900	+3.017%	1	7,319	0.000%
2026-06-22	2.2300	2.3200	2.2300	2.3200	+4.977%	6	7,318	+3.017%
2026-06-18	2.2100	2.2100	2.2100	2.2100	+2.791%	4	7,318	+8.145%
2026-06-17	2.1500	2.1500	2.1500	2.1500	+10.825%	1	7,318	+11.163%
2026-06-15	1.9500	1.9500	1.9000	1.9400	-7.619%	37	7,319	+23.196%
2026-06-12	2.1000	2.1000	2.1000	2.1000	-0.943%	193	7,334	+13.810%
2026-06-10	2.0500	2.1200	2.0500	2.1200	-10.549%	22	7,334	+12.736%
2026-06-09	2.2400	2.3700	2.1300	2.3700	+8.219%	10	7,352	+0.844%
2026-06-08	2.2400	2.2400	2.1900	2.1900	-4.367%	3	7,354	+9.132%
2026-06-04	2.3600	2.3600	2.2600	2.2900	-4.979%	20	7,355	+4.367%
2026-05-28	2.4000	2.4100	2.4000	2.4100	-7.308%	8	7,338	-0.830%
2026-05-26	2.6000	2.6000	2.6000	2.6000	+1.961%	2	7,346	-8.077%
2026-05-22	2.4400	2.5700	2.4400	2.5500	-10.839%	12	7,351	-6.275%
2026-05-14	2.8600	2.8600	2.8600	2.8600	+1.418%	1	7,351	-16.434%
2026-05-13	2.8200	2.8200	2.8200	2.8200	-1.399%	1	7,350	-15.248%
2026-05-12	2.8500	2.8600	2.8500	2.8600	+13.492%	8	7,350	-16.434%
2026-05-11	2.5300	2.5300	2.5200	2.5200	-2.326%	10	7,350	-5.159%
2026-05-07	2.5800	2.5800	2.5800	2.5800	-4.444%	10	7,360	-7.364%
2026-05-04	2.7000	2.7000	2.7000	2.7000	-9.699%	1	7,360	-11.481%
2026-04-24	3.0500	3.0500	2.9900	2.9900	-0.333%	2	7,361	-20.067%
2026-04-23	3.0000	3.0000	3.0000	3.0000	+11.111%	3	7,363	-20.333%
2026-04-22	2.7000	2.7000	2.7000	2.7000	-3.226%	3	7,363	-11.481%
2026-04-16	2.7900	2.7900	2.7900	2.7900	+3.333%	1	7,366	-14.337%
2026-04-15	2.8000	2.8000	2.7000	2.7000	-5.594%	11	7,366	-11.481%
2026-04-08	2.8600	2.8600	2.8600	2.8600	-2.389%	10	7,367	-16.434%
2026-04-01	3.0000	3.0000	2.9300	2.9300	-11.212%	81	7,366	-18.430%
2026-03-31	3.2900	3.3000	3.2700	3.3000	-5.444%	31	7,366	-27.576%
2026-03-27	3.3000	3.4900	3.3000	3.4900	+8.723%	2	7,336	-31.519%
2026-03-26	3.2000	3.2100	3.2000	3.2100	+0.312%	3	7,336	-25.545%
2026-03-24	3.2000	3.2000	3.2000	3.2000	-2.141%	21	7,339	-25.313%
2026-03-20	3.2700	3.2700	3.2700	3.2700	+7.213%	5	7,338	-26.911%
2026-03-18	3.0500	3.1200	3.0500	3.0500	0.000%	3	7,343	-21.639%
2026-03-12	3.0500	3.0500	3.0500	3.0500	+7.394%	1	7,342	-21.639%
2026-03-11	2.8400	2.8400	2.8400	2.8400	-6.271%	1	7,342	-15.845%
2026-03-10	3.0300	3.0300	3.0300	3.0300	+2.712%	1	7,341	-21.122%
2026-03-06	2.9500	2.9500	2.9500	2.9500	+0.340%	4	7,341	-18.983%
2026-03-05	2.9400	2.9400	2.9400	2.9400	+3.158%	1	7,343	-18.707%
2026-03-04	2.8500	2.8500	2.8500	2.8500	-2.397%	1	7,343	-16.140%
2026-03-03	3.3000	3.3000	2.9200	2.9200	-5.806%	40	7,342	-18.151%
2026-03-02	3.1300	3.1300	3.0500	3.1000	-6.907%	4,506	7,371	-22.903%
2026-02-27	3.4500	3.4500	3.3300	3.3300	+6.390%	13	2,869	-28.228%
2026-02-26	3.1500	3.3600	2.8500	3.1300	+27.755%	41	2,870	-23.642%
2026-02-25	2.4500	2.4500	2.3400	2.4500	-8.582%	224	2,857	-2.449%
2026-02-24	2.6300	2.6800	2.6300	2.6800	+9.388%	2	2,857	-10.821%
2026-02-20	2.3500	2.4500	2.3500	2.4500	+6.522%	6	2,858	-2.449%
2026-02-18	2.3000	2.3000	2.3000	2.3000	-6.122%	1	2,857	+3.913%
2026-02-17	2.5300	2.5300	2.4500	2.4500	+2.083%	5	2,858	-2.449%
2026-02-13	2.2100	2.4000	2.2100	2.4000	0.000%	14	2,861	-0.417%
2026-02-12	2.4000	2.4000	2.4000	2.4000	-2.439%	1	2,861	-0.417%
2026-02-11	2.4200	2.4600	2.4200	2.4600	+17.143%	3	2,862	-2.846%
2026-02-10	2.1000	2.1000	2.1000	2.1000	-1.408%	1	2,861	+13.810%
2026-02-09	2.1300	2.1300	2.1300	2.1300	+3.902%	1	2,860	+12.207%
2026-02-06	2.3500	2.3500	2.0500	2.0500	-17.004%	11	2,859	+16.585%
2026-02-05	2.2000	2.4800	2.2000	2.4700	+17.062%	18	2,854	-3.239%
2026-02-04	1.8500	2.1100	1.8500	2.1100	-8.261%	22	2,840	+13.270%
2026-02-03	2.2900	2.3300	2.2000	2.3000	+10.577%	60	2,820	+3.913%
2026-02-02	2.0900	2.0900	2.0800	2.0800	+0.483%	4	2,780	+14.904%
2026-01-30	2.0200	2.0700	2.0200	2.0700	+19.653%	3	2,776	+15.459%
2026-01-29	1.7300	1.7300	1.7300	1.7300	+8.125%	1	2,774	+38.150%
2026-01-28	1.3800	1.7400	1.3700	1.6000	-6.977%	9	2,775	+49.375%
2026-01-27	1.7200	1.7200	1.7200	1.7200	+1.176%	20	2,773	+38.953%
2026-01-26	1.7000	1.7000	1.7000	1.7000	+1.796%	1	2,753	+40.588%
2026-01-23	1.7000	1.7000	1.6700	1.6700	0.000%	2	2,752	+43.114%
2026-01-22	1.7400	1.7400	1.6700	1.6700	-7.735%	77	2,751	+43.114%
2026-01-21	1.8100	1.8100	1.8100	1.8100	+5.233%	5	2,674	+32.044%
2026-01-20	1.9000	1.9000	1.7200	1.7200	+6.173%	14	2,670	+38.953%
2026-01-16	1.6200	1.6200	1.5500	1.6200	+6.579%	8	2,650	+47.531%
2026-01-15	1.5200	1.5200	1.5200	1.5200	+0.662%	2	2,650	+57.237%
2026-01-14	1.5100	1.5100	1.5100	1.5100	-6.790%	1	2,648	+58.278%
2026-01-13	1.5100	1.6500	1.5100	1.6200	+14.085%	5	2,648	+47.531%
2026-01-12	1.4300	1.4300	1.4200	1.4200	-4.054%	194	2,645	+68.310%
2026-01-09	1.5100	1.5100	1.4500	1.4800	-4.516%	6	2,471	+61.486%
2026-01-08	1.5600	1.5600	1.5500	1.5500	-1.899%	6	2,468	+54.194%
2026-01-07	1.5800	1.5800	1.5800	1.5800	+0.637%	1	2,462	+51.266%
2026-01-06	1.5700	1.5700	1.5700	1.5700	0.000%	2	2,461	+52.229%
2025-12-30	1.4600	1.5700	1.4600	1.5700	+0.641%	55	2,461	+52.229%
2025-12-29	1.5900	1.6100	1.5600	1.5600	+7.586%	8	2,407	+53.205%
2025-12-26	1.5700	1.6000	1.4500	1.4500	-9.375%	581	2,405	+64.828%
2025-12-24	1.6100	1.6100	1.5800	1.6000	+3.226%	19	1,809	+49.375%
2025-12-23	1.5500	1.5500	1.5500	1.5500	-3.125%	10	1,809	+54.194%
2025-12-19	1.5900	1.6400	1.5700	1.6000	-2.439%	1,122	1,799	+49.375%
2025-12-18	1.6000	1.6400	1.6000	1.6400	+3.797%	20	952	+45.732%
2025-12-17	1.5800	1.5800	1.5800	1.5800	+5.333%	5	951	+51.266%
2025-12-12	1.4700	1.5000	1.4400	1.5000	+8.696%	11	951	+59.333%
2025-12-11	1.4100	1.4100	1.3800	1.3800	+0.730%	15	955	+73.188%
2025-12-10	1.3700	1.3700	1.3700	1.3700	-2.143%	3	956	+74.453%
2025-12-09	1.4200	1.4200	1.2500	1.4000	-6.040%	105	956	+70.714%
2025-12-08	1.4600	1.4900	1.4200	1.4900	-5.696%	10	853	+60.403%
2025-12-05	1.5000	1.6500	1.5000	1.5800	-4.819%	5	845	+51.266%
2025-12-03	1.6600	1.6600	1.6600	1.6600	-5.143%	25	845	+43.976%
2025-12-02	1.7000	1.7500	1.7000	1.7500	-2.778%	3	870	+36.571%
2025-11-28	1.8000	1.8000	1.8000	1.8000	+1.124%	1	868	+32.778%
2025-11-26	1.7800	1.7800	1.7800	1.7800	-4.813%	1	866	+34.270%
2025-11-25	1.8700	1.8700	1.8700	1.8700	-5.076%	1	866	+27.807%
2025-11-24	1.9800	1.9800	1.9700	1.9700	-7.944%	2	865	+21.320%
2025-11-21	2.1400	2.1400	2.1400	2.1400	+0.943%	1	864	+11.682%
2025-11-20	2.1200	2.1200	2.1200	2.1200	+8.718%	1	863	+12.736%
2025-11-19	2.0000	2.0000	1.9500	1.9500	+7.143%	4	863	+22.564%
2025-11-18	1.9300	1.9300	1.8200	1.8200	-1.622%	5	862	+31.319%
2025-11-17	1.7800	1.8500	1.7800	1.8500	+3.352%	4	863	+29.189%
2025-11-14	1.7400	1.7900	1.7400	1.7900	+2.286%	14	859	+33.520%
2025-11-13	1.6400	1.7500	1.6400	1.7500	+6.061%	10	848	+36.571%
2025-11-12	1.6500	1.6500	1.6500	1.6500	+6.452%	51	840	+44.848%
2025-11-11	1.5400	1.5800	1.5400	1.5500	+6.164%	11	810	+54.194%
2025-11-10	1.4800	1.5300	1.4600	1.4600	-11.515%	8	805	+63.699%
2025-11-06	1.4500	1.6500	1.4500	1.6500	+11.486%	10	804	+44.848%
2025-11-05	1.4100	1.4800	1.3400	1.4800	+3.497%	14	802	+61.486%
2025-11-04	1.4300	1.4300	1.4300	1.4300	+15.323%	30	799	+67.133%
2025-11-03	1.2400	1.2400	1.2400	1.2400	0.000%	2	768	+92.742%
2025-10-28	1.2400	1.2400	1.2400	1.2400	+3.333%	8	768	+92.742%
2025-10-27	1.3000	1.3000	1.2000	1.2000	-9.091%	3	765	+99.167%
2025-10-20	1.3200	1.3200	1.3200	1.3200	+1.538%	1	765	+81.061%
2025-10-17	1.3000	1.3000	1.3000	1.3000	+8.333%	3	764	+83.846%
2025-10-16	1.2000	1.2000	1.2000	1.2000	0.000%	10	761	+99.167%
2025-10-13	1.2000	1.2000	1.2000	1.2000	-0.826%	1	751	+99.167%
2025-10-10	1.2100	1.2100	1.2100	1.2100	+8.036%	30	751	+97.521%
2025-10-08	1.1200	1.1200	1.1200	1.1200	-5.882%	1	751	+113.393%
2025-10-07	1.1500	1.1900	1.1500	1.1900	+5.310%	2	751	+100.840%
2025-10-06	1.1300	1.1300	1.1300	1.1300	+7.619%	10	751	+111.504%
2025-10-03	1.0500	1.0500	1.0500	1.0500	-10.256%	10	751	+127.619%
2025-10-02	1.1700	1.1700	1.1700	1.1700	-4.878%	1	751	+104.274%
2025-09-26	1.2500	1.2500	1.2300	1.2300	+5.128%	3	751	+94.309%
2025-09-24	1.1700	1.1700	1.1700	1.1700	+3.540%	1	750	+104.274%
2025-09-23	1.1100	1.1300	1.1100	1.1300	-54.800%	203	750	+111.504%
2025-09-22	2.5000	2.5000	2.5000	2.5000	+119.298%	1	748	-4.400%
2025-09-19	1.1400	1.1400	1.1400	1.1400	-0.870%	1	747	+109.649%
2025-09-18	1.1300	1.1500	1.1300	1.1500	-6.504%	30	747	+107.826%
2025-09-16	1.2000	1.2300	1.2000	1.2300	+1.653%	21	727	+94.309%
2025-09-15	1.2700	1.2700	1.2100	1.2100	-6.923%	22	708	+97.521%
2025-09-12	1.3000	1.3000	1.3000	1.3000	-5.109%	20	688	+83.846%
2025-09-11	1.3700	1.3700	1.3700	1.3700	-2.837%	20	668	+74.453%
2025-09-09	1.5000	1.5000	1.4100	1.4100	-1.399%	6	648	+69.504%
2025-09-08	1.4400	1.4400	1.4200	1.4300	+2.878%	5	647	+67.133%
2025-09-04	1.5200	1.5200	1.3600	1.3900	+2.206%	81	647	+71.942%
2025-09-03	1.3500	1.3600	1.3500	1.3600	+8.800%	2	596	+75.735%
2025-08-29	1.2500	1.2500	1.2500	1.2500	-0.794%	1	593	+91.200%
2025-08-26	1.2600	1.2600	1.2600	1.2600	+2.439%	1	593	+89.683%
2025-08-22	1.2300	1.2300	1.2300	1.2300	-8.889%	15	593	+94.309%
2025-08-20	1.2800	1.3500	1.2800	1.3500	+13.445%	25	608	+77.037%
2025-08-15	1.1900	1.1900	1.1900	1.1900	0.000%	1	614	+100.840%
2025-08-14	1.1600	1.1900	1.1600	1.1900	+6.250%	401	613	+100.840%
2025-08-13	1.1200	1.1200	1.1200	1.1200	-12.500%	7	213	+113.393%
2025-08-12	1.3200	1.3600	1.2800	1.2800	-7.914%	41	207	+86.719%
2025-08-11	2.5300	2.5300	0.8000	1.3900	+93.056%	63	179	+71.942%
2025-08-06	0.7200	0.7200	0.7200	0.7200	+4.348%	5	139	+231.944%
2025-07-29	0.6900	0.6900	0.6900	0.6900	+7.812%	5	134	+246.377%
2025-07-17	0.6900	0.6900	0.6400	0.6400	-4.478%	20	134	+273.438%
2025-07-15	0.6400	0.6700	0.6400	0.6700	-11.842%	2	119	+256.716%
2025-07-11	0.7600	0.7600	0.7600	0.7600	+7.042%	1	118	+214.474%
2025-07-09	0.7100	0.7100	0.7100	0.7100	0.000%	1	117	+236.620%
2025-07-08	0.7100	0.7100	0.7100	0.7100	-8.974%	5	117	+236.620%
2025-07-03	0.7800	0.7800	0.7800	0.7800	+11.429%	1	112	+206.410%
2025-07-02	0.7000	0.7000	0.7000	0.7000	-21.348%	3	112	+241.429%
2025-06-27	0.8500	0.8900	0.8500	0.8900	-9.184%	4	113	+168.539%
2025-06-17	0.9800	0.9800	0.9800	0.9800	+6.522%	1	113	+143.878%
2025-06-11	0.9200	0.9200	0.9200	0.9200	+5.747%	12	113	+159.783%
2025-06-09	0.8700	0.8700	0.8700	0.8700	-4.396%	1	113	+174.713%
2025-06-04	0.9100	0.9100	0.9100	0.9100	+10.976%	1	113	+162.637%
2025-06-03	0.8200	0.8200	0.8200	0.8200	-9.890%	1	113	+191.463%
2025-05-29	0.9000	0.9400	0.9000	0.9100	-25.410%	9	113	+162.637%
2025-05-28	1.1800	1.2300	1.1800	1.2200	+0.826%	4	112	+95.902%
2025-05-22	1.1400	1.2100	1.1400	1.2100	0.000%	2	112	+97.521%
2025-05-19	1.2100	1.2100	1.2100	1.2100	+9.009%	1	112	+97.521%
2025-05-12	1.1300	1.1300	1.1100	1.1100	-9.756%	5	112	+115.315%
2025-05-08	1.2200	1.2800	1.2200	1.2300	-12.143%	5	110	+94.309%
2025-05-01	1.4000	1.4000	1.4000	1.4000	+9.375%	1	110	+70.714%
2025-04-29	1.3600	1.3600	1.2800	1.2800	-4.478%	2	109	+86.719%
2025-04-25	1.2700	1.3400	1.2700	1.3400	-22.093%	4	109	+78.358%
2025-04-21	1.7200	1.7200	1.7200	1.7200	+11.688%	1	109	+38.953%
2025-04-15	1.5100	1.5400	1.5100	1.5400	-4.938%	6	108	+55.195%
2025-04-10	1.6200	1.6200	1.6200	1.6200	+11.724%	105	105	+47.531%
2025-04-09	1.4500	1.4500	1.4500	1.4500	-9.375%	1	4	+64.828%
2025-04-08	1.6000	1.6000	1.6000	1.6000	0.000%	3	3	+49.375%