Dark

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

EOD

Aug 27, 2026

1.62-16.923%(-0.33)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.6000	1.6200	1.6000	1.6200	-16.923%	57	7,317	0.000%
2026-08-26	1.9000	1.9500	1.9000	1.9500	+3.723%	2	7,323	-16.923%
2026-08-25	1.7400	1.8800	1.7400	1.8800	+9.942%	9	7,323	-13.830%
2026-08-24	1.7100	1.7100	1.7100	1.7100	0.000%	1	7,321	-5.263%
2026-08-21	1.6600	1.7100	1.6000	1.7100	+2.395%	5	7,322	-5.263%
2026-08-20	1.6700	1.6700	1.6700	1.6700	-2.907%	3	7,325	-2.994%
2026-08-19	1.8400	1.8400	1.7200	1.7200	-11.795%	2	7,325	-5.814%
2026-08-18	1.9500	1.9500	1.9500	1.9500	+5.978%	5	7,326	-16.923%
2026-08-17	1.8400	1.8400	1.8400	1.8400	-4.663%	3	7,331	-11.957%
2026-08-13	1.9300	1.9300	1.9300	1.9300	+10.286%	1	7,328	-16.062%
2026-08-12	1.6100	1.7500	1.6100	1.7500	+0.575%	15	7,328	-7.429%
2026-08-11	1.7400	1.7400	1.7400	1.7400	+5.455%	1	7,328	-6.897%
2026-08-10	1.8000	1.8200	1.6500	1.6500	-10.326%	17	7,327	-1.818%
2026-08-07	1.8800	1.8800	1.8400	1.8400	-8.000%	3	7,312	-11.957%
2026-08-04	2.0700	2.0700	2.0000	2.0000	-12.664%	45	7,313	-19.000%
2026-07-31	2.2900	2.2900	2.2900	2.2900	-4.583%	1	7,313	-29.258%
2026-07-30	2.4000	2.4000	2.4000	2.4000	-2.834%	5	7,313	-32.500%
2026-07-27	2.4900	2.4900	2.4700	2.4700	-13.636%	2	7,318	-34.413%
2026-07-23	2.8600	2.8600	2.8600	2.8600	+6.320%	1	7,318	-43.357%
2026-07-22	2.6900	2.6900	2.6900	2.6900	+12.083%	1	7,319	-39.777%
2026-07-14	2.4000	2.4000	2.4000	2.4000	-8.745%	3	7,319	-32.500%
2026-07-08	2.6300	2.6300	2.6300	2.6300	+6.478%	6	7,319	-38.403%
2026-07-07	2.4700	2.4700	2.4700	2.4700	+3.347%	1	7,319	-34.413%
2026-07-01	2.3100	2.3900	2.3100	2.3900	-7.364%	3	7,318	-32.218%
2026-06-30	2.5800	2.5800	2.5800	2.5800	-4.444%	2	7,318	-37.209%
2026-06-29	2.7000	2.7000	2.7000	2.7000	+1.887%	3	7,316	-40.000%
2026-06-25	2.6700	2.6700	2.6300	2.6500	+10.879%	6	7,316	-38.868%
2026-06-24	2.3900	2.3900	2.3900	2.3900	+3.017%	1	7,319	-32.218%
2026-06-22	2.2300	2.3200	2.2300	2.3200	+4.977%	6	7,318	-30.172%
2026-06-18	2.2100	2.2100	2.2100	2.2100	+2.791%	4	7,318	-26.697%
2026-06-17	2.1500	2.1500	2.1500	2.1500	+10.825%	1	7,318	-24.651%
2026-06-15	1.9500	1.9500	1.9000	1.9400	-7.619%	37	7,319	-16.495%
2026-06-12	2.1000	2.1000	2.1000	2.1000	-0.943%	193	7,334	-22.857%
2026-06-10	2.0500	2.1200	2.0500	2.1200	-10.549%	22	7,334	-23.585%
2026-06-09	2.2400	2.3700	2.1300	2.3700	+8.219%	10	7,352	-31.646%
2026-06-08	2.2400	2.2400	2.1900	2.1900	-4.367%	3	7,354	-26.027%
2026-06-04	2.3600	2.3600	2.2600	2.2900	-4.979%	20	7,355	-29.258%
2026-05-28	2.4000	2.4100	2.4000	2.4100	-7.308%	8	7,338	-32.780%
2026-05-26	2.6000	2.6000	2.6000	2.6000	+1.961%	2	7,346	-37.692%
2026-05-22	2.4400	2.5700	2.4400	2.5500	-10.839%	12	7,351	-36.471%
2026-05-14	2.8600	2.8600	2.8600	2.8600	+1.418%	1	7,351	-43.357%
2026-05-13	2.8200	2.8200	2.8200	2.8200	-1.399%	1	7,350	-42.553%
2026-05-12	2.8500	2.8600	2.8500	2.8600	+13.492%	8	7,350	-43.357%
2026-05-11	2.5300	2.5300	2.5200	2.5200	-2.326%	10	7,350	-35.714%
2026-05-07	2.5800	2.5800	2.5800	2.5800	-4.444%	10	7,360	-37.209%
2026-05-04	2.7000	2.7000	2.7000	2.7000	-9.699%	1	7,360	-40.000%
2026-04-24	3.0500	3.0500	2.9900	2.9900	-0.333%	2	7,361	-45.819%
2026-04-23	3.0000	3.0000	3.0000	3.0000	+11.111%	3	7,363	-46.000%
2026-04-22	2.7000	2.7000	2.7000	2.7000	-3.226%	3	7,363	-40.000%
2026-04-16	2.7900	2.7900	2.7900	2.7900	+3.333%	1	7,366	-41.935%
2026-04-15	2.8000	2.8000	2.7000	2.7000	-5.594%	11	7,366	-40.000%
2026-04-08	2.8600	2.8600	2.8600	2.8600	-2.389%	10	7,367	-43.357%
2026-04-01	3.0000	3.0000	2.9300	2.9300	-11.212%	81	7,366	-44.710%
2026-03-31	3.2900	3.3000	3.2700	3.3000	-5.444%	31	7,366	-50.909%
2026-03-27	3.3000	3.4900	3.3000	3.4900	+8.723%	2	7,336	-53.582%
2026-03-26	3.2000	3.2100	3.2000	3.2100	+0.312%	3	7,336	-49.533%
2026-03-24	3.2000	3.2000	3.2000	3.2000	-2.141%	21	7,339	-49.375%
2026-03-20	3.2700	3.2700	3.2700	3.2700	+7.213%	5	7,338	-50.459%
2026-03-18	3.0500	3.1200	3.0500	3.0500	0.000%	3	7,343	-46.885%
2026-03-12	3.0500	3.0500	3.0500	3.0500	+7.394%	1	7,342	-46.885%
2026-03-11	2.8400	2.8400	2.8400	2.8400	-6.271%	1	7,342	-42.958%
2026-03-10	3.0300	3.0300	3.0300	3.0300	+2.712%	1	7,341	-46.535%
2026-03-06	2.9500	2.9500	2.9500	2.9500	+0.340%	4	7,341	-45.085%
2026-03-05	2.9400	2.9400	2.9400	2.9400	+3.158%	1	7,343	-44.898%
2026-03-04	2.8500	2.8500	2.8500	2.8500	-2.397%	1	7,343	-43.158%
2026-03-03	3.3000	3.3000	2.9200	2.9200	-5.806%	40	7,342	-44.521%
2026-03-02	3.1300	3.1300	3.0500	3.1000	-6.907%	4,506	7,371	-47.742%
2026-02-27	3.4500	3.4500	3.3300	3.3300	+6.390%	13	2,869	-51.351%
2026-02-26	3.1500	3.3600	2.8500	3.1300	+27.755%	41	2,870	-48.243%
2026-02-25	2.4500	2.4500	2.3400	2.4500	-8.582%	224	2,857	-33.878%
2026-02-24	2.6300	2.6800	2.6300	2.6800	+9.388%	2	2,857	-39.552%
2026-02-20	2.3500	2.4500	2.3500	2.4500	+6.522%	6	2,858	-33.878%
2026-02-18	2.3000	2.3000	2.3000	2.3000	-6.122%	1	2,857	-29.565%
2026-02-17	2.5300	2.5300	2.4500	2.4500	+2.083%	5	2,858	-33.878%
2026-02-13	2.2100	2.4000	2.2100	2.4000	0.000%	14	2,861	-32.500%
2026-02-12	2.4000	2.4000	2.4000	2.4000	-2.439%	1	2,861	-32.500%
2026-02-11	2.4200	2.4600	2.4200	2.4600	+17.143%	3	2,862	-34.146%
2026-02-10	2.1000	2.1000	2.1000	2.1000	-1.408%	1	2,861	-22.857%
2026-02-09	2.1300	2.1300	2.1300	2.1300	+3.902%	1	2,860	-23.944%
2026-02-06	2.3500	2.3500	2.0500	2.0500	-17.004%	11	2,859	-20.976%
2026-02-05	2.2000	2.4800	2.2000	2.4700	+17.062%	18	2,854	-34.413%
2026-02-04	1.8500	2.1100	1.8500	2.1100	-8.261%	22	2,840	-23.223%
2026-02-03	2.2900	2.3300	2.2000	2.3000	+10.577%	60	2,820	-29.565%
2026-02-02	2.0900	2.0900	2.0800	2.0800	+0.483%	4	2,780	-22.115%
2026-01-30	2.0200	2.0700	2.0200	2.0700	+19.653%	3	2,776	-21.739%
2026-01-29	1.7300	1.7300	1.7300	1.7300	+8.125%	1	2,774	-6.358%
2026-01-28	1.3800	1.7400	1.3700	1.6000	-6.977%	9	2,775	+1.250%
2026-01-27	1.7200	1.7200	1.7200	1.7200	+1.176%	20	2,773	-5.814%
2026-01-26	1.7000	1.7000	1.7000	1.7000	+1.796%	1	2,753	-4.706%
2026-01-23	1.7000	1.7000	1.6700	1.6700	0.000%	2	2,752	-2.994%
2026-01-22	1.7400	1.7400	1.6700	1.6700	-7.735%	77	2,751	-2.994%
2026-01-21	1.8100	1.8100	1.8100	1.8100	+5.233%	5	2,674	-10.497%
2026-01-20	1.9000	1.9000	1.7200	1.7200	+6.173%	14	2,670	-5.814%
2026-01-16	1.6200	1.6200	1.5500	1.6200	+6.579%	8	2,650	0.000%
2026-01-15	1.5200	1.5200	1.5200	1.5200	+0.662%	2	2,650	+6.579%
2026-01-14	1.5100	1.5100	1.5100	1.5100	-6.790%	1	2,648	+7.285%
2026-01-13	1.5100	1.6500	1.5100	1.6200	+14.085%	5	2,648	0.000%
2026-01-12	1.4300	1.4300	1.4200	1.4200	-4.054%	194	2,645	+14.085%
2026-01-09	1.5100	1.5100	1.4500	1.4800	-4.516%	6	2,471	+9.459%
2026-01-08	1.5600	1.5600	1.5500	1.5500	-1.899%	6	2,468	+4.516%
2026-01-07	1.5800	1.5800	1.5800	1.5800	+0.637%	1	2,462	+2.532%
2026-01-06	1.5700	1.5700	1.5700	1.5700	0.000%	2	2,461	+3.185%
2025-12-30	1.4600	1.5700	1.4600	1.5700	+0.641%	55	2,461	+3.185%
2025-12-29	1.5900	1.6100	1.5600	1.5600	+7.586%	8	2,407	+3.846%
2025-12-26	1.5700	1.6000	1.4500	1.4500	-9.375%	581	2,405	+11.724%
2025-12-24	1.6100	1.6100	1.5800	1.6000	+3.226%	19	1,809	+1.250%
2025-12-23	1.5500	1.5500	1.5500	1.5500	-3.125%	10	1,809	+4.516%
2025-12-19	1.5900	1.6400	1.5700	1.6000	-2.439%	1,122	1,799	+1.250%
2025-12-18	1.6000	1.6400	1.6000	1.6400	+3.797%	20	952	-1.220%
2025-12-17	1.5800	1.5800	1.5800	1.5800	+5.333%	5	951	+2.532%
2025-12-12	1.4700	1.5000	1.4400	1.5000	+8.696%	11	951	+8.000%
2025-12-11	1.4100	1.4100	1.3800	1.3800	+0.730%	15	955	+17.391%
2025-12-10	1.3700	1.3700	1.3700	1.3700	-2.143%	3	956	+18.248%
2025-12-09	1.4200	1.4200	1.2500	1.4000	-6.040%	105	956	+15.714%
2025-12-08	1.4600	1.4900	1.4200	1.4900	-5.696%	10	853	+8.725%
2025-12-05	1.5000	1.6500	1.5000	1.5800	-4.819%	5	845	+2.532%
2025-12-03	1.6600	1.6600	1.6600	1.6600	-5.143%	25	845	-2.410%
2025-12-02	1.7000	1.7500	1.7000	1.7500	-2.778%	3	870	-7.429%
2025-11-28	1.8000	1.8000	1.8000	1.8000	+1.124%	1	868	-10.000%
2025-11-26	1.7800	1.7800	1.7800	1.7800	-4.813%	1	866	-8.989%
2025-11-25	1.8700	1.8700	1.8700	1.8700	-5.076%	1	866	-13.369%
2025-11-24	1.9800	1.9800	1.9700	1.9700	-7.944%	2	865	-17.766%
2025-11-21	2.1400	2.1400	2.1400	2.1400	+0.943%	1	864	-24.299%
2025-11-20	2.1200	2.1200	2.1200	2.1200	+8.718%	1	863	-23.585%
2025-11-19	2.0000	2.0000	1.9500	1.9500	+7.143%	4	863	-16.923%
2025-11-18	1.9300	1.9300	1.8200	1.8200	-1.622%	5	862	-10.989%
2025-11-17	1.7800	1.8500	1.7800	1.8500	+3.352%	4	863	-12.432%
2025-11-14	1.7400	1.7900	1.7400	1.7900	+2.286%	14	859	-9.497%
2025-11-13	1.6400	1.7500	1.6400	1.7500	+6.061%	10	848	-7.429%
2025-11-12	1.6500	1.6500	1.6500	1.6500	+6.452%	51	840	-1.818%
2025-11-11	1.5400	1.5800	1.5400	1.5500	+6.164%	11	810	+4.516%
2025-11-10	1.4800	1.5300	1.4600	1.4600	-11.515%	8	805	+10.959%
2025-11-06	1.4500	1.6500	1.4500	1.6500	+11.486%	10	804	-1.818%
2025-11-05	1.4100	1.4800	1.3400	1.4800	+3.497%	14	802	+9.459%
2025-11-04	1.4300	1.4300	1.4300	1.4300	+15.323%	30	799	+13.287%
2025-11-03	1.2400	1.2400	1.2400	1.2400	0.000%	2	768	+30.645%
2025-10-28	1.2400	1.2400	1.2400	1.2400	+3.333%	8	768	+30.645%
2025-10-27	1.3000	1.3000	1.2000	1.2000	-9.091%	3	765	+35.000%
2025-10-20	1.3200	1.3200	1.3200	1.3200	+1.538%	1	765	+22.727%
2025-10-17	1.3000	1.3000	1.3000	1.3000	+8.333%	3	764	+24.615%
2025-10-16	1.2000	1.2000	1.2000	1.2000	0.000%	10	761	+35.000%
2025-10-13	1.2000	1.2000	1.2000	1.2000	-0.826%	1	751	+35.000%
2025-10-10	1.2100	1.2100	1.2100	1.2100	+8.036%	30	751	+33.884%
2025-10-08	1.1200	1.1200	1.1200	1.1200	-5.882%	1	751	+44.643%
2025-10-07	1.1500	1.1900	1.1500	1.1900	+5.310%	2	751	+36.134%
2025-10-06	1.1300	1.1300	1.1300	1.1300	+7.619%	10	751	+43.363%
2025-10-03	1.0500	1.0500	1.0500	1.0500	-10.256%	10	751	+54.286%
2025-10-02	1.1700	1.1700	1.1700	1.1700	-4.878%	1	751	+38.462%
2025-09-26	1.2500	1.2500	1.2300	1.2300	+5.128%	3	751	+31.707%
2025-09-24	1.1700	1.1700	1.1700	1.1700	+3.540%	1	750	+38.462%
2025-09-23	1.1100	1.1300	1.1100	1.1300	-54.800%	203	750	+43.363%
2025-09-22	2.5000	2.5000	2.5000	2.5000	+119.298%	1	748	-35.200%
2025-09-19	1.1400	1.1400	1.1400	1.1400	-0.870%	1	747	+42.105%
2025-09-18	1.1300	1.1500	1.1300	1.1500	-6.504%	30	747	+40.870%
2025-09-16	1.2000	1.2300	1.2000	1.2300	+1.653%	21	727	+31.707%
2025-09-15	1.2700	1.2700	1.2100	1.2100	-6.923%	22	708	+33.884%
2025-09-12	1.3000	1.3000	1.3000	1.3000	-5.109%	20	688	+24.615%
2025-09-11	1.3700	1.3700	1.3700	1.3700	-2.837%	20	668	+18.248%
2025-09-09	1.5000	1.5000	1.4100	1.4100	-1.399%	6	648	+14.894%
2025-09-08	1.4400	1.4400	1.4200	1.4300	+2.878%	5	647	+13.287%
2025-09-04	1.5200	1.5200	1.3600	1.3900	+2.206%	81	647	+16.547%
2025-09-03	1.3500	1.3600	1.3500	1.3600	+8.800%	2	596	+19.118%
2025-08-29	1.2500	1.2500	1.2500	1.2500	-0.794%	1	593	+29.600%
2025-08-26	1.2600	1.2600	1.2600	1.2600	+2.439%	1	593	+28.571%
2025-08-22	1.2300	1.2300	1.2300	1.2300	-8.889%	15	593	+31.707%
2025-08-20	1.2800	1.3500	1.2800	1.3500	+13.445%	25	608	+20.000%
2025-08-15	1.1900	1.1900	1.1900	1.1900	0.000%	1	614	+36.134%
2025-08-14	1.1600	1.1900	1.1600	1.1900	+6.250%	401	613	+36.134%
2025-08-13	1.1200	1.1200	1.1200	1.1200	-12.500%	7	213	+44.643%
2025-08-12	1.3200	1.3600	1.2800	1.2800	-7.914%	41	207	+26.563%
2025-08-11	2.5300	2.5300	0.8000	1.3900	+93.056%	63	179	+16.547%
2025-08-06	0.7200	0.7200	0.7200	0.7200	+4.348%	5	139	+125.000%
2025-07-29	0.6900	0.6900	0.6900	0.6900	+7.812%	5	134	+134.783%
2025-07-17	0.6900	0.6900	0.6400	0.6400	-4.478%	20	134	+153.125%
2025-07-15	0.6400	0.6700	0.6400	0.6700	-11.842%	2	119	+141.791%
2025-07-11	0.7600	0.7600	0.7600	0.7600	+7.042%	1	118	+113.158%
2025-07-09	0.7100	0.7100	0.7100	0.7100	0.000%	1	117	+128.169%
2025-07-08	0.7100	0.7100	0.7100	0.7100	-8.974%	5	117	+128.169%
2025-07-03	0.7800	0.7800	0.7800	0.7800	+11.429%	1	112	+107.692%
2025-07-02	0.7000	0.7000	0.7000	0.7000	-21.348%	3	112	+131.429%
2025-06-27	0.8500	0.8900	0.8500	0.8900	-9.184%	4	113	+82.022%
2025-06-17	0.9800	0.9800	0.9800	0.9800	+6.522%	1	113	+65.306%
2025-06-11	0.9200	0.9200	0.9200	0.9200	+5.747%	12	113	+76.087%
2025-06-09	0.8700	0.8700	0.8700	0.8700	-4.396%	1	113	+86.207%
2025-06-04	0.9100	0.9100	0.9100	0.9100	+10.976%	1	113	+78.022%
2025-06-03	0.8200	0.8200	0.8200	0.8200	-9.890%	1	113	+97.561%
2025-05-29	0.9000	0.9400	0.9000	0.9100	-25.410%	9	113	+78.022%
2025-05-28	1.1800	1.2300	1.1800	1.2200	+0.826%	4	112	+32.787%
2025-05-22	1.1400	1.2100	1.1400	1.2100	0.000%	2	112	+33.884%
2025-05-19	1.2100	1.2100	1.2100	1.2100	+9.009%	1	112	+33.884%
2025-05-12	1.1300	1.1300	1.1100	1.1100	-9.756%	5	112	+45.946%
2025-05-08	1.2200	1.2800	1.2200	1.2300	-12.143%	5	110	+31.707%
2025-05-01	1.4000	1.4000	1.4000	1.4000	+9.375%	1	110	+15.714%
2025-04-29	1.3600	1.3600	1.2800	1.2800	-4.478%	2	109	+26.563%
2025-04-25	1.2700	1.3400	1.2700	1.3400	-22.093%	4	109	+20.896%
2025-04-21	1.7200	1.7200	1.7200	1.7200	+11.688%	1	109	-5.814%
2025-04-15	1.5100	1.5400	1.5100	1.5400	-4.938%	6	108	+5.195%
2025-04-10	1.6200	1.6200	1.6200	1.6200	+11.724%	105	105	0.000%
2025-04-09	1.4500	1.4500	1.4500	1.4500	-9.375%	1	4	+11.724%
2025-04-08	1.6000	1.6000	1.6000	1.6000	0.000%	3	3	+1.250%