Dark

AI20270115P20
AI Jan 15 2027 20.00 Put (AI270115P00020000)
option OPRA

EOD

Jul 1, 2026

10.82-2.258%(-0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.8200	10.8200	10.8200	10.8200	-2.258%	2	1,601	0.000%
2026-06-25	11.0700	11.0700	11.0700	11.0700	+8.636%	1	1,603	-2.258%
2026-06-18	10.1900	10.1900	10.1900	10.1900	-0.585%	1	1,604	+6.183%
2026-06-03	10.2500	10.2500	10.2500	10.2500	+6.108%	3	1,604	+5.561%
2026-06-02	9.6600	9.6600	9.6600	9.6600	+1.046%	2	1,604	+12.008%
2026-06-01	9.5600	9.5600	9.5600	9.5600	-8.077%	4	1,602	+13.180%
2026-05-28	10.4000	10.4000	10.4000	10.4000	-6.391%	1	1,602	+4.038%
2026-05-22	11.1100	11.1100	11.1100	11.1100	+3.541%	1	1,602	-2.610%
2026-05-11	10.7300	10.7300	10.7300	10.7300	+0.941%	1	1,602	+0.839%
2026-04-16	10.6300	10.6300	10.6300	10.6300	-8.362%	2	1,603	+1.787%
2026-04-01	11.6000	11.6000	11.6000	11.6000	-3.333%	2	1,605	-6.724%
2026-03-31	12.0000	12.0000	12.0000	12.0000	-0.580%	1	1,607	-9.833%
2026-03-25	12.0700	12.0700	12.0700	12.0700	+1.343%	1	2,533	-10.356%
2026-02-26	11.7500	11.9100	11.7500	11.9100	+24.451%	5	2,535	-9.152%
2026-02-18	10.0000	10.0000	9.5700	9.5700	-7.536%	3	2,537	+13.062%
2026-02-17	10.3500	10.3500	10.3500	10.3500	+3.293%	1	2,539	+4.541%
2026-02-13	10.0200	10.0200	10.0200	10.0200	+10.110%	10	2,549	+7.984%
2026-02-10	9.1000	9.1000	9.1000	9.1000	-4.211%	1	2,549	+18.901%
2026-02-09	9.5000	9.5000	9.5000	9.5000	-4.810%	10	2,549	+13.895%
2026-02-04	10.4500	10.4500	9.9800	9.9800	-0.399%	5	2,559	+8.417%
2026-02-03	10.0200	10.0200	10.0200	10.0200	+3.834%	5	2,564	+7.984%
2026-02-02	9.6000	9.6500	9.6000	9.6500	+1.047%	2	2,559	+12.124%
2026-01-30	9.5500	9.5500	9.5500	9.5500	+8.523%	5	2,560	+13.298%
2026-01-29	8.8000	8.8000	8.8000	8.8000	+10.138%	1	2,565	+22.955%
2026-01-28	7.9900	7.9900	7.9900	7.9900	-3.152%	1	2,566	+35.419%
2026-01-26	8.2500	8.2500	8.2500	8.2500	+0.243%	1	2,565	+31.152%
2026-01-22	8.2300	8.2300	8.2300	8.2300	-4.302%	8	2,564	+31.470%
2026-01-21	8.6000	8.6000	8.6000	8.6000	+1.176%	30	2,556	+25.814%
2026-01-20	8.5000	8.5000	8.5000	8.5000	+13.333%	25	2,556	+27.294%
2026-01-12	7.5000	7.5000	7.5000	7.5000	-2.597%	10	2,556	+44.267%
2026-01-09	7.7000	7.7000	7.7000	7.7000	-1.786%	10	2,546	+40.519%
2026-01-02	7.8400	7.8400	7.8400	7.8400	-2.000%	10	2,536	+38.010%
2025-12-31	8.0000	8.0000	8.0000	8.0000	+3.896%	10	2,536	+35.250%
2025-12-30	7.7000	7.7000	7.7000	7.7000	0.000%	5	2,536	+40.519%
2025-12-29	7.5000	7.7000	7.5000	7.7000	+7.392%	9	2,541	+40.519%
2025-12-22	7.1700	7.1700	7.1700	7.1700	-6.275%	3	2,545	+50.907%
2025-12-19	7.6500	7.6500	7.6500	7.6500	-0.649%	30	2,545	+41.438%
2025-12-17	7.7000	7.7000	7.7000	7.7000	-0.130%	2	2,545	+40.519%
2025-12-16	7.7100	7.7100	7.7100	7.7100	+2.390%	2	2,543	+40.337%
2025-12-15	7.0000	7.5300	7.0000	7.5300	+9.927%	17	2,545	+43.692%
2025-12-12	6.8500	6.8500	6.8500	6.8500	-2.143%	30	2,530	+57.956%
2025-12-11	7.0000	7.0000	7.0000	7.0000	+2.941%	1	2,530	+54.571%
2025-12-10	6.8000	6.8000	6.8000	6.8000	-4.225%	1	2,529	+59.118%
2025-12-04	7.1000	7.1000	7.1000	7.1000	-10.692%	30	2,529	+52.394%
2025-12-03	7.9500	7.9500	7.9500	7.9500	-9.247%	1	2,529	+36.101%
2025-11-21	9.0000	9.0000	8.7600	8.7600	+5.542%	6	2,530	+23.516%
2025-11-20	8.3000	8.3000	8.3000	8.3000	-2.696%	2	2,531	+30.361%
2025-11-19	9.0500	9.0500	8.5300	8.5300	+14.497%	8	2,533	+26.846%
2025-11-14	8.1300	8.1300	7.4500	7.4500	-6.524%	2	2,536	+45.235%
2025-11-13	7.5500	7.9800	7.5500	7.9700	+4.593%	33	2,537	+35.759%
2025-11-12	7.4200	7.6200	7.4200	7.6200	+0.927%	3	2,524	+41.995%
2025-11-11	7.0500	7.5500	7.0500	7.5500	+16.154%	5	2,524	+43.311%
2025-11-10	7.3500	7.3500	6.5000	6.5000	-13.218%	3	2,524	+66.462%
2025-11-07	7.4900	7.4900	7.4900	7.4900	+2.603%	2	2,524	+44.459%
2025-11-06	7.3000	7.3000	7.3000	7.3000	+14.961%	33	2,524	+48.219%
2025-11-03	6.3500	6.3500	6.3500	6.3500	-2.006%	1	2,557	+70.394%
2025-10-31	6.4800	6.4800	6.4800	6.4800	+1.250%	1	2,557	+66.975%
2025-10-30	6.4000	6.4000	6.4000	6.4000	+4.065%	5	2,557	+69.063%
2025-10-29	6.1500	6.1500	6.1500	6.1500	+6.218%	2	2,557	+75.935%
2025-10-27	5.9000	5.9000	5.7900	5.7900	-5.546%	11	2,556	+86.874%
2025-10-24	6.1300	6.1300	6.1300	6.1300	-1.129%	3	2,556	+76.509%
2025-10-23	6.2000	6.2000	6.2000	6.2000	-1.587%	1	2,553	+74.516%
2025-10-22	6.1500	6.3000	6.1500	6.3000	+5.000%	11	2,554	+71.746%
2025-10-20	6.0000	6.0000	6.0000	6.0000	-5.512%	1	2,555	+80.333%
2025-10-17	6.3500	6.3500	6.3500	6.3500	+12.389%	2	2,555	+70.394%
2025-10-16	5.6500	5.6500	5.6500	5.6500	-1.224%	10	2,555	+91.504%
2025-10-14	5.7200	5.7200	5.7200	5.7200	-1.379%	1	2,545	+89.161%
2025-10-10	5.8000	5.8000	5.8000	5.8000	+0.173%	1	2,544	+86.552%
2025-10-09	5.7900	5.7900	5.7900	5.7900	+2.478%	1	2,545	+86.874%
2025-10-08	5.6500	5.6500	5.6500	5.6500	+3.670%	1	2,545	+91.504%
2025-10-06	5.4500	5.4500	5.4500	5.4500	-5.546%	3	2,545	+98.532%
2025-10-03	5.7700	5.7700	5.7700	5.7700	-3.833%	1	2,542	+87.522%
2025-10-02	6.0000	6.0000	6.0000	6.0000	-3.226%	11	2,543	+80.333%
2025-10-01	6.2000	6.2000	6.2000	6.2000	-1.587%	20	2,543	+74.516%
2025-09-30	6.3000	6.3000	6.3000	6.3000	+1.613%	2	2,563	+71.746%
2025-09-25	6.1500	6.3500	6.1500	6.2000	+2.990%	25	2,563	+74.516%
2025-09-24	6.0200	6.0200	6.0200	6.0200	+0.669%	1	2,552	+79.734%
2025-09-23	5.8000	5.9800	5.8000	5.9800	+4.000%	8	2,552	+80.936%
2025-09-22	6.2200	6.2200	5.7000	5.7500	-1.203%	47	2,553	+88.174%
2025-09-18	5.9000	5.9200	5.8200	5.8200	-6.880%	12	2,567	+85.911%
2025-09-16	6.2500	6.2500	6.2500	6.2500	+1.958%	2	2,576	+73.120%
2025-09-15	6.3000	6.3000	6.1300	6.1300	-7.121%	2	2,574	+76.509%
2025-09-11	6.6000	6.6000	6.6000	6.6000	-5.714%	13	2,574	+63.939%
2025-09-10	6.9000	7.0000	6.7800	7.0000	+3.093%	7	2,561	+54.571%
2025-09-08	7.0700	7.0700	6.7900	6.7900	+1.343%	4	2,554	+59.352%
2025-09-04	7.2500	7.2500	6.6200	6.7000	+4.199%	54	2,550	+61.493%
2025-09-02	6.4200	6.4300	6.4200	6.4300	+2.389%	11	2,531	+68.274%
2025-08-29	6.2800	6.2800	6.2800	6.2800	+3.120%	10	2,518	+72.293%
2025-08-28	6.0900	6.0900	6.0900	6.0900	-0.976%	1	2,518	+77.668%
2025-08-25	6.1500	6.1500	6.1500	6.1500	-6.818%	1	2,518	+75.935%
2025-08-20	6.4000	6.7000	6.4000	6.6000	+10.738%	7	2,518	+63.939%
2025-08-19	5.8700	5.9600	5.8700	5.9600	+2.759%	11	2,515	+81.544%
2025-08-18	5.9000	5.9000	5.6800	5.8000	-1.695%	91	2,508	+86.552%
2025-08-15	5.9300	5.9500	5.9000	5.9000	+1.724%	19	2,483	+83.390%
2025-08-14	5.9000	5.9000	5.8000	5.8000	+1.222%	59	2,466	+86.552%
2025-08-13	5.9500	5.9500	5.7300	5.7300	-9.621%	380	2,465	+88.831%
2025-08-12	6.4500	6.4500	5.9500	6.3400	-3.206%	21	2,445	+70.662%
2025-08-11	7.2500	7.4000	6.2300	6.5500	+48.864%	170	2,426	+65.191%
2025-08-08	4.3800	4.4000	4.3700	4.4000	+1.852%	10	2,413	+145.909%
2025-08-07	4.2500	4.3200	4.2500	4.3200	+1.887%	2	2,403	+150.463%
2025-08-04	4.2400	4.2400	4.2400	4.2400	-2.529%	2	2,401	+155.189%
2025-08-01	4.2700	4.3500	4.2500	4.3500	+8.750%	4	2,399	+148.736%
2025-07-31	4.0000	4.0000	4.0000	4.0000	+3.896%	5	2,395	+170.500%
2025-07-30	3.7500	3.9000	3.7500	3.8500	+1.316%	16	2,390	+181.039%
2025-07-29	3.8000	3.8000	3.8000	3.8000	+8.571%	4	2,374	+184.737%
2025-07-28	3.6000	3.6000	3.5000	3.5000	0.000%	3	2,370	+209.143%
2025-07-25	3.5000	3.5000	3.5000	3.5000	-1.408%	60	2,367	+209.143%
2025-07-24	3.2000	3.5500	3.2000	3.5500	+11.987%	2	2,307	+204.789%
2025-07-22	3.1700	3.1700	3.1700	3.1700	-2.462%	3	2,305	+241.325%
2025-07-21	2.9600	3.2500	2.9600	3.2500	0.000%	15	2,308	+232.923%
2025-07-18	3.2500	3.2500	3.2500	3.2500	-0.612%	20	2,301	+232.923%
2025-07-17	3.4800	3.4800	3.1200	3.2700	-6.571%	21	2,315	+230.887%
2025-07-15	3.5900	3.5900	3.5000	3.5000	-5.405%	14	2,329	+209.143%
2025-07-11	3.7000	3.7000	3.7000	3.7000	+2.778%	1	2,337	+192.432%
2025-07-10	3.5500	3.6000	3.5500	3.6000	+1.408%	74	2,336	+200.556%
2025-07-09	3.6500	3.6500	3.5500	3.5500	-8.974%	18	2,262	+204.789%
2025-07-07	3.9200	3.9500	3.9000	3.9000	+0.775%	148	2,276	+177.436%
2025-07-02	3.8700	3.8700	3.8700	3.8700	-6.747%	2	2,166	+179.587%
2025-07-01	4.1500	4.1500	4.1500	4.1500	+1.220%	600	2,168	+160.723%
2025-06-30	4.1000	4.1000	4.1000	4.1000	-2.381%	5	1,568	+163.902%
2025-06-26	4.4300	4.4300	4.2000	4.2000	-5.618%	7	1,563	+157.619%
2025-06-25	4.4400	4.4500	4.4400	4.4500	-3.050%	16	1,570	+143.146%
2025-06-23	4.5900	4.5900	4.5900	4.5900	+4.318%	1	1,570	+135.730%
2025-06-20	4.4000	4.4000	4.4000	4.4000	-1.345%	40	1,570	+145.909%
2025-06-18	4.4600	4.4600	4.4600	4.4600	+2.059%	2	1,548	+142.601%
2025-06-17	4.4500	4.4500	4.3700	4.3700	-1.354%	5	1,548	+147.597%
2025-06-16	4.4300	4.4300	4.4300	4.4300	+1.606%	5	1,543	+144.244%
2025-06-12	4.3600	4.3600	4.3600	4.3600	+3.810%	5	1,548	+148.165%
2025-06-11	4.2000	4.2000	4.2000	4.2000	+0.962%	9	1,543	+157.619%
2025-06-10	4.1600	4.1600	4.1600	4.1600	+1.463%	2	1,534	+160.096%
2025-06-09	4.1000	4.1000	4.1000	4.1000	-2.844%	6	1,532	+163.902%
2025-06-05	4.2300	4.2300	4.2200	4.2200	+0.716%	2	1,526	+156.398%
2025-06-04	4.3500	4.3500	4.1700	4.1900	-2.558%	6	1,526	+158.234%
2025-06-03	4.2500	4.3000	4.2500	4.3000	-4.444%	25	1,527	+151.628%
2025-06-02	4.5000	4.5000	4.5000	4.5000	+14.213%	6	1,502	+140.444%
2025-05-29	4.3000	4.3000	2.9400	3.9400	-22.745%	31	1,500	+174.619%
2025-05-28	5.1100	5.1100	5.1000	5.1000	+5.155%	2	1,487	+112.157%
2025-05-27	4.8400	4.9000	4.8400	4.8500	-13.238%	7	1,486	+123.093%
2025-05-21	5.3700	5.5900	5.3700	5.5900	+8.544%	2	1,490	+93.560%
2025-05-19	5.1500	5.1500	5.1500	5.1500	+6.625%	945	1,490	+110.097%
2025-05-16	4.8300	4.8300	4.8300	4.8300	+1.471%	8	585	+124.017%
2025-05-13	4.7600	4.7600	4.7600	4.7600	-0.833%	3	581	+127.311%
2025-05-12	4.8100	4.8500	4.8000	4.8000	-6.067%	63	578	+125.417%
2025-05-08	5.1100	5.1100	5.1100	5.1100	-6.239%	3	541	+111.742%
2025-05-07	5.4500	5.4500	5.4500	5.4500	+1.869%	1	544	+98.532%
2025-05-02	5.3500	5.3500	5.3500	5.3500	-1.473%	2	543	+102.243%
2025-05-01	5.4300	5.4300	5.4300	5.4300	-3.036%	1	544	+99.263%
2025-04-30	5.6000	5.6000	5.6000	5.6000	+4.283%	6	543	+93.214%
2025-04-29	5.3700	5.3700	5.3700	5.3700	-3.243%	3	549	+101.490%
2025-04-24	5.5500	5.5500	5.5500	5.5500	-14.615%	1	546	+94.955%
2025-04-21	6.5000	6.5000	6.5000	6.5000	+3.175%	4	545	+66.462%
2025-04-11	6.3000	6.3000	6.3000	6.3000	+0.800%	2	541	+71.746%
2025-04-10	6.1500	6.3500	6.1500	6.2500	+8.507%	32	540	+73.120%
2025-04-09	6.2700	6.2700	5.7600	5.7600	-17.122%	21	562	+87.847%
2025-04-08	7.0200	7.0200	6.9500	6.9500	+2.056%	23	543	+55.683%
2025-04-07	7.5400	7.5400	6.8100	6.8100	-2.714%	70	560	+58.884%
2025-04-04	6.8500	7.0000	6.8400	7.0000	+12.903%	8	630	+54.571%
2025-04-03	6.2000	6.2000	6.1700	6.2000	+11.712%	43	629	+74.516%
2025-04-02	5.5500	5.5500	5.5500	5.5500	-9.016%	1	664	+94.955%
2025-03-31	6.0000	6.1000	6.0000	6.1000	+9.910%	6	663	+77.377%
2025-03-28	5.5500	5.5500	5.5500	5.5500	+4.520%	2	659	+94.955%
2025-03-27	5.3100	5.3100	5.3100	5.3100	-3.455%	1	658	+103.766%
2025-03-21	5.5000	5.5000	5.5000	5.5000	+0.917%	6	657	+96.727%
2025-03-20	5.4500	5.4500	5.4500	5.4500	-2.330%	1	654	+98.532%
2025-03-19	5.5100	5.5800	5.5100	5.5800	-1.761%	2	653	+93.907%
2025-03-18	5.7000	5.7000	5.6800	5.6800	-2.069%	16	651	+90.493%
2025-03-17	5.9000	5.9000	5.8000	5.8000	-1.361%	31	635	+86.552%
2025-03-14	5.9100	5.9100	5.8800	5.8800	-5.161%	6	606	+84.014%
2025-03-11	6.3000	6.3000	6.2000	6.2000	+2.990%	4	604	+74.516%
2025-03-10	5.8900	6.0200	5.8900	6.0200	+0.333%	6	608	+79.734%
2025-03-07	5.9500	6.0000	5.9500	6.0000	+1.695%	4	604	+80.333%
2025-03-06	5.8000	5.9000	5.8000	5.9000	+3.691%	5	602	+83.390%
2025-03-05	5.4200	5.7000	5.4200	5.6900	-2.065%	501	599	+90.158%
2025-03-04	5.6000	5.9800	5.6000	5.8100	+5.636%	63	269	+86.231%
2025-03-03	5.2500	5.5000	5.2500	5.5000	+1.289%	3	208	+96.727%
2025-02-28	5.1500	5.4300	5.1500	5.4300	+8.600%	14	205	+99.263%
2025-02-27	5.1500	5.1500	5.0000	5.0000	+1.010%	4	199	+116.400%
2025-02-25	4.9500	4.9500	4.9500	4.9500	+6.452%	2	195	+118.586%
2025-02-24	4.5500	4.6500	4.5500	4.6500	+8.140%	4	195	+132.688%
2025-02-21	4.1000	4.3500	4.1000	4.3000	+7.500%	26	193	+151.628%
2025-02-20	4.3500	4.3500	4.0000	4.0000	+3.896%	8	193	+170.500%
2025-02-19	3.8500	3.8500	3.8500	3.8500	+6.944%	1	188	+181.039%
2025-02-04	3.6000	3.6000	3.6000	3.6000	-10.000%	1	187	+200.556%
2025-02-03	4.0000	4.0000	4.0000	4.0000	+1.266%	1	188	+170.500%
2025-01-30	3.9500	3.9500	3.9500	3.9500	+7.337%	1	186	+173.924%
2025-01-28	3.6800	3.6800	3.6800	3.6800	-8.000%	1	186	+194.022%
2025-01-27	4.0000	4.0000	4.0000	4.0000	+21.212%	1	187	+170.500%
2025-01-22	3.3000	3.3000	3.3000	3.3000	-12.000%	7	186	+227.879%
2025-01-21	3.7500	3.7500	3.7500	3.7500	0.000%	2	186	+188.533%
2025-01-17	3.7000	3.7500	3.7000	3.7500	+2.459%	14	186	+188.533%
2025-01-13	3.3200	3.6600	3.3200	3.6600	-3.684%	3	186	+195.628%
2025-01-10	4.0000	4.0000	3.8000	3.8000	+5.556%	18	183	+184.737%
2025-01-08	3.6000	3.6000	3.6000	3.6000	+5.882%	3	171	+200.556%
2025-01-07	3.4000	3.4000	3.4000	3.4000	+3.030%	3	171	+218.235%
2025-01-03	3.3000	3.3000	3.3000	3.3000	-6.250%	10	168	+227.879%
2024-12-23	3.5200	3.5200	3.5200	3.5200	-5.121%	3	163	+207.386%
2024-12-19	3.6800	3.7100	3.6800	3.7100	+31.560%	5	160	+191.644%
2024-12-16	2.7500	2.8200	2.7500	2.8200	-4.407%	21	155	+283.688%
2024-12-10	2.9500	2.9500	2.9500	2.9500	-3.279%	1	134	+266.780%
2024-12-09	2.9800	3.1000	2.9800	3.0500	+4.096%	7	133	+254.754%
2024-12-06	2.9300	2.9300	2.9300	2.9300	-15.072%	2	130	+269.283%
2024-12-03	3.4500	3.4500	3.4500	3.4500	-4.167%	100	129	+213.623%
2024-12-02	3.2600	3.6000	3.2600	3.6000	+18.033%	2	29	+200.556%
2024-11-29	3.0500	3.0500	3.0500	3.0500	0.000%	2	27	+254.754%
2024-11-25	3.1600	3.1600	3.0500	3.0500	-15.278%	7	26	+254.754%
2024-11-22	3.6000	3.6000	3.6000	3.6000	-4.255%	2	21	+200.556%
2024-11-20	3.7600	3.7600	3.7600	3.7600	+3.297%	10	22	+187.766%
2024-11-19	3.5800	3.6400	3.5800	3.6400	-8.081%	6	22	+197.253%
2024-11-11	3.8800	3.9600	3.8800	3.9600	+2.857%	3	22	+173.232%
2024-11-07	4.0500	4.0500	3.8500	3.8500	-0.259%	2	21	+181.039%
2024-11-06	3.9000	3.9000	3.8600	3.8600	-15.351%	4	20	+180.311%
2024-10-31	4.2300	4.6400	4.2300	4.5600	+12.593%	12	22	+137.281%
2024-10-29	4.0500	4.0500	4.0500	4.0500	-4.706%	7	10	+167.160%
2024-10-22	4.2500	4.2500	4.2500	4.2500	-2.299%	5	8	+154.588%
2024-10-18	4.2000	4.3500	4.2000	4.3500	+6.098%	22	3	+148.736%
2024-10-09	4.1000	4.1000	4.1000	4.1000	-14.583%	10	13	+163.902%
2024-10-04	4.8000	4.8000	4.8000	4.8000	-3.226%	2	3	+125.417%
2024-10-02	4.9600	4.9600	4.9600	4.9600	-2.745%	1	2	+118.145%
2024-10-01	5.1000	5.1000	5.1000	5.1000	+5.155%	1	3	+112.157%
2024-09-17	4.8500	4.8500	4.8500	4.8500	+5.895%	1	2	+123.093%
2024-09-16	4.5800	4.5800	4.5800	4.5800	0.000%	1	1	+136.245%