Dark

AI20270115P25
AI Jan 15 2027 25.00 Put (AI270115P00025000)
option OPRA

Inactive

Aug 4, 2026

15.82-0.503%(-0.08)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	15.2500	15.8200	15.2500	15.8200	-0.503%	20	973	0.000%
2026-08-03	15.9000	15.9000	15.9000	15.9000	+0.315%	20	983	-0.503%
2026-07-13	15.8400	15.9200	15.8400	15.8500	-2.462%	14	1,062	-0.189%
2026-07-08	16.2500	16.2500	16.2500	16.2500	+9.797%	5	1,068	-2.646%
2026-06-18	14.8000	14.8000	14.8000	14.8000	-1.987%	1	1,078	+6.892%
2026-05-28	15.1000	15.1000	15.1000	15.1000	-2.265%	1	1,078	+4.768%
2026-05-26	15.6000	15.6000	15.4500	15.4500	-2.153%	3	1,079	+2.395%
2026-05-22	15.6500	15.7900	15.6500	15.7900	-3.248%	10	1,087	+0.190%
2026-05-13	16.3200	16.3200	16.3200	16.3200	+4.015%	2	1,087	-3.064%
2026-05-11	15.6500	15.7000	15.6500	15.6900	-1.321%	3	1,089	+0.829%
2026-05-04	15.9000	15.9000	15.9000	15.9000	-0.313%	1	1,091	-0.503%
2026-05-01	15.9500	15.9500	15.9500	15.9500	-1.543%	3	1,089	-0.815%
2026-04-30	16.2000	16.2000	16.2000	16.2000	+1.887%	11	1,089	-2.346%
2026-04-17	15.9000	15.9000	15.9000	15.9000	+2.581%	12	1,083	-0.503%
2026-04-16	15.5000	15.5000	15.5000	15.5000	-10.145%	10	1,095	+2.065%
2026-03-30	17.2500	17.2500	17.2500	17.2500	+5.440%	4	1,105	-8.290%
2026-03-18	16.3600	16.3600	16.3600	16.3600	+2.186%	2	1,114	-3.301%
2026-03-09	16.0100	16.0100	16.0100	16.0100	+1.009%	4	1,112	-1.187%
2026-03-04	15.8500	15.8500	15.8500	15.8500	-0.938%	3	1,116	-0.189%
2026-03-03	16.4000	16.4000	16.0000	16.0000	-3.614%	6	1,119	-1.125%
2026-03-02	17.3000	17.3000	16.6000	16.6000	-2.924%	40	1,125	-4.699%
2026-02-26	17.1400	17.1400	16.6000	17.1000	+12.500%	10	1,157	-7.485%
2026-02-24	15.2500	15.2500	15.2000	15.2000	+0.997%	26	1,224	+4.079%
2026-02-17	15.2500	15.2500	15.0500	15.0500	+2.941%	10	1,200	+5.116%
2026-02-13	14.6500	14.6500	14.6200	14.6200	+2.958%	2	1,207	+8.208%
2026-02-12	14.2000	14.2000	14.2000	14.2000	-3.598%	15	1,207	+11.408%
2026-02-05	14.7400	14.7400	14.7300	14.7300	+1.586%	11	1,192	+7.400%
2026-02-03	14.5000	14.5000	14.5000	14.5000	+3.203%	1	1,193	+9.103%
2026-01-30	14.0500	14.0500	14.0500	14.0500	+22.174%	1	1,193	+12.598%
2026-01-12	11.5000	11.5000	11.5000	11.5000	-3.361%	10	1,194	+37.565%
2026-01-05	11.9000	11.9000	11.9000	11.9000	-1.977%	10	1,195	+32.941%
2026-01-02	12.1400	12.1400	12.1400	12.1400	+1.336%	8	1,195	+30.313%
2025-12-30	11.9000	11.9800	11.9000	11.9800	+0.672%	11	1,187	+32.053%
2025-12-29	12.2500	12.2500	11.9000	11.9000	-0.418%	4	1,198	+32.941%
2025-12-26	11.9300	11.9500	11.9300	11.9500	+6.317%	2	1,202	+32.385%
2025-12-22	11.2400	11.2400	11.2400	11.2400	-7.414%	1	1,204	+40.747%
2025-12-19	12.1400	12.1400	12.1400	12.1400	+1.167%	1	1,204	+30.313%
2025-12-18	12.0000	12.0000	12.0000	12.0000	+3.270%	20	1,205	+31.833%
2025-12-17	11.6200	11.6200	11.6200	11.6200	-0.684%	1	1,205	+36.145%
2025-12-16	11.7000	11.7000	11.7000	11.7000	+3.084%	6	1,206	+35.214%
2025-12-15	12.4000	12.4000	11.3500	11.3500	+7.075%	4	1,212	+39.383%
2025-12-09	10.6000	10.6000	10.6000	10.6000	-2.124%	1	1,210	+49.245%
2025-12-08	10.8200	10.8300	10.8200	10.8300	-3.733%	3	1,210	+46.076%
2025-12-04	11.2500	11.2500	11.2500	11.2500	-4.010%	9	1,212	+40.622%
2025-12-02	11.7200	11.7200	11.7200	11.7200	-3.140%	9	1,221	+34.983%
2025-11-28	12.1000	12.1000	12.1000	12.1000	-0.165%	1	1,230	+30.744%
2025-11-26	12.0900	12.1200	12.0900	12.1200	-1.463%	3	1,226	+30.528%
2025-11-17	12.3000	12.3000	12.3000	12.3000	+0.408%	1	1,226	+28.618%
2025-11-14	12.2500	12.2500	12.2500	12.2500	+10.460%	25	1,227	+29.143%
2025-11-10	11.0900	11.0900	11.0900	11.0900	-5.133%	10	1,252	+42.651%
2025-11-07	11.6900	11.6900	11.6900	11.6900	+7.248%	700	763	+35.329%
2025-11-05	10.9800	10.9800	10.9000	10.9000	+3.612%	26	1,052	+45.138%
2025-11-03	10.1500	10.5200	10.1500	10.5200	+9.927%	10	1,032	+50.380%
2025-10-28	9.5700	9.5700	9.5700	9.5700	+3.459%	15	1,032	+65.308%
2025-10-07	9.2500	9.2500	9.2500	9.2500	+4.402%	1	1,024	+71.027%
2025-10-06	8.8600	8.8600	8.8600	8.8600	-7.225%	9	1,024	+78.555%
2025-10-02	9.5500	9.5500	9.5500	9.5500	-4.020%	5	1,015	+65.654%
2025-10-01	9.9500	9.9500	9.9500	9.9500	-0.699%	1	1,010	+58.995%
2025-09-30	10.0200	10.0200	10.0200	10.0200	+1.520%	1	1,009	+57.884%
2025-09-25	9.7700	9.8700	9.7700	9.8700	+6.703%	7	1,009	+60.284%
2025-09-23	9.2500	9.2500	9.2500	9.2500	-3.141%	1	1,016	+71.027%
2025-09-19	9.5500	9.5500	9.5500	9.5500	-4.975%	2	1,017	+65.654%
2025-09-15	10.0500	10.0500	10.0000	10.0500	-1.083%	25	1,017	+57.413%
2025-09-12	10.4000	10.4000	10.1600	10.1600	-6.789%	10	1,007	+55.709%
2025-09-10	10.8500	10.9000	10.6500	10.9000	+5.825%	6	997	+45.138%
2025-09-08	10.5800	10.5800	10.3000	10.3000	-5.936%	3	997	+53.592%
2025-09-05	10.7500	10.9500	10.7500	10.9500	+0.922%	2	995	+44.475%
2025-09-04	10.6500	10.8500	10.4500	10.8500	+7.108%	57	995	+45.806%
2025-09-02	10.1000	10.1300	10.1000	10.1300	+1.300%	12	967	+56.170%
2025-08-29	10.0000	10.0000	10.0000	10.0000	+2.564%	1	971	+58.200%
2025-08-22	9.7500	9.7500	9.7500	9.7500	-3.941%	6	971	+62.256%
2025-08-21	10.1500	10.1500	10.1500	10.1500	+7.864%	2	976	+55.862%
2025-08-14	9.3800	9.4100	9.3800	9.4100	+0.106%	11	978	+68.119%
2025-08-13	9.4000	9.4000	9.4000	9.4000	-7.843%	3	973	+68.298%
2025-08-12	10.2000	10.2000	10.2000	10.2000	-1.067%	1	970	+55.098%
2025-08-11	10.9000	10.9000	9.9900	10.3100	+41.427%	30	971	+53.443%
2025-08-08	7.2900	7.2900	7.2900	7.2900	+4.143%	4	945	+117.010%
2025-08-06	7.1100	7.1100	7.0000	7.0000	+1.156%	3	943	+126.000%
2025-08-05	6.7400	6.9200	6.7400	6.9200	+1.170%	16	940	+128.613%
2025-08-04	7.0400	7.0400	6.8300	6.8400	-4.336%	43	926	+131.287%
2025-08-01	7.1500	7.1500	7.1500	7.1500	+7.519%	20	883	+121.259%
2025-07-31	6.6500	6.6500	6.6500	6.6500	+3.906%	1	863	+137.895%
2025-07-30	6.4000	6.4000	6.4000	6.4000	-0.775%	3	863	+147.188%
2025-07-29	6.2500	6.4500	6.2300	6.4500	+7.500%	5	860	+145.271%
2025-07-28	6.0000	6.0000	6.0000	6.0000	-0.826%	3	855	+163.667%
2025-07-25	6.0000	6.0500	5.9500	6.0500	+0.833%	54	852	+161.488%
2025-07-24	5.8500	6.0000	5.4500	6.0000	+11.111%	15	798	+163.667%
2025-07-21	5.1200	5.4000	5.0500	5.4000	-1.818%	15	786	+192.963%
2025-07-18	5.5000	5.5000	5.5000	5.5000	+3.774%	1	786	+187.636%
2025-07-17	5.6000	5.6000	5.3000	5.3000	-13.115%	12	785	+198.491%
2025-07-16	6.1000	6.1000	6.1000	6.1000	+3.390%	3	790	+159.344%
2025-07-15	5.9400	5.9400	5.8800	5.9000	-2.961%	6	787	+168.136%
2025-07-14	6.1600	6.1600	6.0800	6.0800	-1.138%	3	782	+160.197%
2025-07-11	6.1500	6.1500	6.1500	6.1500	+3.710%	5	785	+157.236%
2025-07-09	6.0000	6.1000	5.9300	5.9300	-3.577%	8	781	+166.779%
2025-07-08	6.1500	6.1500	6.1500	6.1500	-2.690%	1	785	+157.236%
2025-07-03	6.3200	6.3200	6.3200	6.3200	-9.195%	1	786	+150.316%
2025-07-01	6.9500	6.9600	6.9500	6.9600	+5.455%	4	786	+127.299%
2025-06-30	6.6000	6.6000	6.6000	6.6000	+1.538%	1	789	+139.697%
2025-06-26	6.5000	6.5000	6.5000	6.5000	-7.143%	2	789	+143.385%
2025-06-24	7.0000	7.1100	7.0000	7.0000	-6.667%	17	789	+126.000%
2025-06-23	7.5000	7.5000	7.5000	7.5000	+2.740%	10	795	+110.933%
2025-06-20	7.3000	7.3000	7.3000	7.3000	+1.530%	2	785	+116.712%
2025-06-18	7.1900	7.1900	7.1900	7.1900	+0.139%	5	781	+120.028%
2025-06-17	7.1800	7.1800	7.1800	7.1800	-4.011%	1	781	+120.334%
2025-06-16	7.4800	7.4800	7.4800	7.4800	+3.315%	1	780	+111.497%
2025-06-13	7.2500	7.2500	7.2400	7.2400	+4.928%	6	781	+118.508%
2025-06-11	6.8700	6.9200	6.8400	6.9000	+2.985%	5	778	+129.275%
2025-06-09	6.6500	6.7500	6.6500	6.7000	-4.286%	6	773	+136.119%
2025-06-04	6.7100	7.0000	6.7100	7.0000	+2.941%	5	777	+126.000%
2025-06-03	6.8500	6.9000	6.8000	6.8000	-3.134%	3	777	+132.647%
2025-06-02	7.2100	7.2100	6.5300	7.0200	+10.551%	495	776	+125.356%
2025-05-29	6.3000	6.6500	6.2000	6.3500	-19.620%	30	281	+149.134%
2025-05-28	7.8000	7.9000	7.8000	7.9000	+4.222%	2	281	+100.253%
2025-05-27	7.9000	7.9000	7.5500	7.5800	-5.721%	13	279	+108.707%
2025-05-23	8.0400	8.0400	8.0400	8.0400	+2.945%	12	287	+96.766%
2025-05-19	7.8300	7.9300	7.7700	7.8100	+3.170%	7	287	+102.561%
2025-05-16	7.7000	7.7000	7.5700	7.5700	-1.688%	12	282	+108.983%
2025-05-15	7.7000	7.7000	7.7000	7.7000	+2.667%	10	282	+105.455%
2025-05-12	7.5500	7.5800	7.5000	7.5000	-3.846%	28	272	+110.933%
2025-05-09	7.8500	7.8500	7.8000	7.8000	-12.849%	6	300	+102.821%
2025-04-23	8.9500	9.0200	8.9500	8.9500	-8.205%	81	298	+76.760%
2025-04-22	9.7500	9.7500	9.7500	9.7500	+3.834%	1	269	+62.256%
2025-04-15	9.3900	9.3900	9.3900	9.3900	+0.428%	1	268	+68.477%
2025-04-14	9.3500	9.3500	9.3500	9.3500	+0.538%	5	267	+69.198%
2025-04-11	9.3000	9.3000	9.3000	9.3000	+5.802%	70	262	+70.108%
2025-04-09	8.7900	8.7900	8.7900	8.7900	-15.643%	4	227	+79.977%
2025-04-08	10.4200	10.4200	10.4200	10.4200	+0.579%	20	223	+51.823%
2025-04-07	10.4500	10.4500	10.3600	10.3600	+0.778%	7	223	+52.703%
2025-04-04	10.0000	10.5800	10.0000	10.2800	+10.064%	56	220	+53.891%
2025-04-03	9.3400	9.3400	9.3400	9.3400	+3.778%	20	235	+69.379%
2025-03-31	8.7000	9.1000	8.7000	9.0000	+1.695%	6	235	+75.778%
2025-03-28	8.8500	8.8500	8.8500	8.8500	+8.589%	8	233	+78.757%
2025-03-25	8.0000	8.1500	8.0000	8.1500	+1.875%	9	229	+94.110%
2025-03-24	8.0500	8.0500	8.0000	8.0000	-5.882%	2	223	+97.750%
2025-03-20	8.5000	8.5000	8.5000	8.5000	-1.163%	1	224	+86.118%
2025-03-19	8.6000	8.6000	8.6000	8.6000	-4.444%	1	223	+83.953%
2025-03-18	8.9500	9.0000	8.9500	9.0000	+0.784%	2	222	+75.778%
2025-03-17	8.9300	8.9300	8.9300	8.9300	-0.998%	1	220	+77.156%
2025-03-14	9.0200	9.0200	9.0200	9.0200	-1.096%	2	219	+75.388%
2025-03-12	9.1200	9.1200	9.1200	9.1200	-0.870%	1	218	+73.465%
2025-03-10	9.2000	9.2000	9.2000	9.2000	+0.656%	10	217	+71.957%
2025-03-06	9.0500	9.1400	9.0500	9.1400	+6.279%	5	217	+73.085%
2025-03-03	8.4600	8.6000	8.2300	8.6000	+5.521%	104	222	+83.953%
2025-02-27	8.1500	8.1500	8.1500	8.1500	+9.103%	1	263	+94.110%
2025-02-25	7.6000	7.7500	7.4700	7.4700	+11.161%	28	262	+111.780%
2025-02-24	6.7200	6.7200	6.7200	6.7200	+1.818%	2	242	+135.417%
2025-02-21	6.5000	6.6000	6.5000	6.6000	-1.493%	8	242	+139.697%
2025-02-20	6.7400	6.7400	6.7000	6.7000	+7.544%	4	238	+136.119%
2025-02-19	6.2300	6.2300	6.2300	6.2300	0.000%	7	234	+153.933%
2025-02-18	6.1000	6.2800	6.1000	6.2300	+0.484%	5	227	+153.933%
2025-02-14	6.1500	6.2000	6.1500	6.2000	+2.142%	8	218	+155.161%
2025-02-13	6.0000	6.0700	6.0000	6.0700	-2.097%	13	216	+160.626%
2025-02-11	6.2000	6.2000	6.2000	6.2000	+20.388%	10	216	+155.161%
2025-02-10	5.7300	5.7300	5.1500	5.1500	-11.207%	5	210	+207.184%
2025-02-06	5.8000	5.8000	5.8000	5.8000	+1.045%	2	210	+172.759%
2025-02-05	5.6700	5.7400	5.6700	5.7400	-2.215%	17	208	+175.610%
2025-02-04	5.8700	5.8700	5.8700	5.8700	-5.323%	1	203	+169.506%
2025-02-03	6.3400	6.3400	6.2000	6.2000	+4.202%	7	202	+155.161%
2025-01-31	5.9500	5.9500	5.9500	5.9500	-2.459%	2	195	+165.882%
2025-01-30	6.1000	6.1000	6.1000	6.1000	-3.937%	11	194	+159.344%
2025-01-27	6.1000	6.3500	6.1000	6.3500	+13.393%	4	183	+149.134%
2025-01-22	5.6000	5.6000	5.6000	5.6000	-1.754%	1	179	+182.500%
2025-01-21	5.8400	5.8400	5.7000	5.7000	-5.000%	3	178	+177.544%
2025-01-16	6.0000	6.0000	6.0000	6.0000	+14.943%	1	176	+163.667%
2025-01-03	5.7000	5.7000	5.2200	5.2200	-9.217%	8	175	+203.065%
2025-01-02	5.7500	5.7500	5.7500	5.7500	+10.365%	1	172	+175.130%
2024-12-26	5.2100	5.2100	5.2100	5.2100	-8.596%	1	171	+203.647%
2024-12-23	5.6600	5.7000	5.6600	5.7000	+0.885%	2	170	+177.544%
2024-12-20	5.6000	5.6500	5.6000	5.6500	+24.176%	3	168	+180.000%
2024-12-18	4.5600	4.5600	4.5500	4.5500	0.000%	6	165	+247.692%
2024-12-17	4.7200	4.7200	4.5500	4.5500	-2.361%	2	170	+247.692%
2024-12-16	4.6500	4.7500	4.6500	4.6600	-4.898%	23	170	+239.485%
2024-12-13	5.0800	5.0800	4.9000	4.9000	-4.297%	10	166	+222.857%
2024-12-11	5.2500	5.2500	5.1200	5.1200	+10.583%	2	163	+208.984%
2024-12-10	4.6300	4.6300	4.6300	4.6300	-8.317%	10	161	+241.685%
2024-12-09	5.7400	5.7400	5.0000	5.0500	-3.810%	19	171	+213.267%
2024-12-06	5.5000	5.5000	5.2500	5.2500	-6.082%	4	153	+201.333%
2024-12-03	5.6200	5.6200	5.5900	5.5900	+3.519%	101	151	+183.005%
2024-12-02	5.2400	5.4000	5.2400	5.4000	+3.846%	2	50	+192.963%
2024-11-29	5.2400	5.2400	5.2000	5.2000	-4.587%	4	50	+204.231%
2024-11-27	5.4000	5.5800	5.4000	5.4500	+2.830%	4	44	+190.275%
2024-11-26	5.1500	5.3000	5.0100	5.3000	+6.000%	9	44	+198.491%
2024-11-25	5.0000	5.0000	5.0000	5.0000	-13.043%	8	35	+216.400%
2024-11-22	5.6000	5.7500	5.6000	5.7500	+4.545%	18	27	+175.130%
2024-11-21	5.7700	5.7700	5.3100	5.5000	-4.348%	6	31	+187.636%
2024-11-19	6.1000	6.1000	5.7500	5.7500	-17.857%	5	31	+175.130%
2024-11-15	7.0000	7.0000	7.0000	7.0000	+7.692%	4	27	+126.000%
2024-11-13	6.5000	6.5000	6.5000	6.5000	+4.502%	1	26	+143.385%
2024-11-11	6.2200	6.2200	6.2200	6.2200	-11.143%	2	25	+154.341%
2024-11-05	7.0000	7.0000	7.0000	7.0000	-2.371%	1	25	+126.000%
2024-11-01	7.1700	7.1700	7.1700	7.1700	+8.308%	2	24	+120.642%
2024-10-30	6.4000	6.6300	6.3800	6.6200	+0.303%	4	23	+138.973%
2024-10-28	6.6000	6.6000	6.6000	6.6000	-5.714%	1	19	+139.697%
2024-10-22	7.0000	7.0000	7.0000	7.0000	+9.204%	1	18	+126.000%
2024-10-11	6.4100	6.4100	6.4100	6.4100	-1.385%	2	19	+146.802%
2024-10-10	6.5000	6.5000	6.5000	6.5000	-4.412%	1	18	+143.385%
2024-10-09	6.8000	6.8000	6.8000	6.8000	-8.725%	1	17	+132.647%
2024-10-07	7.4500	7.4500	7.4500	7.4500	-5.096%	1	16	+112.349%
2024-10-02	7.8500	7.8500	7.8500	7.8500	-1.506%	1	15	+101.529%
2024-10-01	7.9700	7.9700	7.9700	7.9700	+3.506%	1	14	+98.494%
2024-09-17	7.7500	7.7500	7.7000	7.7000	-6.667%	11	13	+105.455%
2024-09-16	8.2500	8.2500	8.2500	8.2500	0.000%	2	2	+91.758%