Dark

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

Inactive

Jun 18, 2026

14.80-1.987%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	14.8000	14.8000	14.8000	14.8000	-1.987%	1	1,078	0.000%
2026-05-28	15.1000	15.1000	15.1000	15.1000	-2.265%	1	1,078	-1.987%
2026-05-26	15.6000	15.6000	15.4500	15.4500	-2.153%	3	1,079	-4.207%
2026-05-22	15.6500	15.7900	15.6500	15.7900	-3.248%	10	1,087	-6.270%
2026-05-13	16.3200	16.3200	16.3200	16.3200	+4.015%	2	1,087	-9.314%
2026-05-11	15.6500	15.7000	15.6500	15.6900	-1.321%	3	1,089	-5.672%
2026-05-04	15.9000	15.9000	15.9000	15.9000	-0.313%	1	1,091	-6.918%
2026-05-01	15.9500	15.9500	15.9500	15.9500	-1.543%	3	1,089	-7.210%
2026-04-30	16.2000	16.2000	16.2000	16.2000	+1.887%	11	1,089	-8.642%
2026-04-17	15.9000	15.9000	15.9000	15.9000	+2.581%	12	1,083	-6.918%
2026-04-16	15.5000	15.5000	15.5000	15.5000	-10.145%	10	1,095	-4.516%
2026-03-30	17.2500	17.2500	17.2500	17.2500	+5.440%	4	1,105	-14.203%
2026-03-18	16.3600	16.3600	16.3600	16.3600	+2.186%	2	1,114	-9.535%
2026-03-09	16.0100	16.0100	16.0100	16.0100	+1.009%	4	1,112	-7.558%
2026-03-04	15.8500	15.8500	15.8500	15.8500	-0.938%	3	1,116	-6.625%
2026-03-03	16.4000	16.4000	16.0000	16.0000	-3.614%	6	1,119	-7.500%
2026-03-02	17.3000	17.3000	16.6000	16.6000	-2.924%	40	1,125	-10.843%
2026-02-26	17.1400	17.1400	16.6000	17.1000	+12.500%	10	1,157	-13.450%
2026-02-24	15.2500	15.2500	15.2000	15.2000	+0.997%	26	1,224	-2.632%
2026-02-17	15.2500	15.2500	15.0500	15.0500	+2.941%	10	1,200	-1.661%
2026-02-13	14.6500	14.6500	14.6200	14.6200	+2.958%	2	1,207	+1.231%
2026-02-12	14.2000	14.2000	14.2000	14.2000	-3.598%	15	1,207	+4.225%
2026-02-05	14.7400	14.7400	14.7300	14.7300	+1.586%	11	1,192	+0.475%
2026-02-03	14.5000	14.5000	14.5000	14.5000	+3.203%	1	1,193	+2.069%
2026-01-30	14.0500	14.0500	14.0500	14.0500	+22.174%	1	1,193	+5.338%
2026-01-12	11.5000	11.5000	11.5000	11.5000	-3.361%	10	1,194	+28.696%
2026-01-05	11.9000	11.9000	11.9000	11.9000	-1.977%	10	1,195	+24.370%
2026-01-02	12.1400	12.1400	12.1400	12.1400	+1.336%	8	1,195	+21.911%
2025-12-30	11.9000	11.9800	11.9000	11.9800	+0.672%	11	1,187	+23.539%
2025-12-29	12.2500	12.2500	11.9000	11.9000	-0.418%	4	1,198	+24.370%
2025-12-26	11.9300	11.9500	11.9300	11.9500	+6.317%	2	1,202	+23.849%
2025-12-22	11.2400	11.2400	11.2400	11.2400	-7.414%	1	1,204	+31.673%
2025-12-19	12.1400	12.1400	12.1400	12.1400	+1.167%	1	1,204	+21.911%
2025-12-18	12.0000	12.0000	12.0000	12.0000	+3.270%	20	1,205	+23.333%
2025-12-17	11.6200	11.6200	11.6200	11.6200	-0.684%	1	1,205	+27.367%
2025-12-16	11.7000	11.7000	11.7000	11.7000	+3.084%	6	1,206	+26.496%
2025-12-15	12.4000	12.4000	11.3500	11.3500	+7.075%	4	1,212	+30.396%
2025-12-09	10.6000	10.6000	10.6000	10.6000	-2.124%	1	1,210	+39.623%
2025-12-08	10.8200	10.8300	10.8200	10.8300	-3.733%	3	1,210	+36.657%
2025-12-04	11.2500	11.2500	11.2500	11.2500	-4.010%	9	1,212	+31.556%
2025-12-02	11.7200	11.7200	11.7200	11.7200	-3.140%	9	1,221	+26.280%
2025-11-28	12.1000	12.1000	12.1000	12.1000	-0.165%	1	1,230	+22.314%
2025-11-26	12.0900	12.1200	12.0900	12.1200	-1.463%	3	1,226	+22.112%
2025-11-17	12.3000	12.3000	12.3000	12.3000	+0.408%	1	1,226	+20.325%
2025-11-14	12.2500	12.2500	12.2500	12.2500	+10.460%	25	1,227	+20.816%
2025-11-10	11.0900	11.0900	11.0900	11.0900	-5.133%	10	1,252	+33.454%
2025-11-07	11.6900	11.6900	11.6900	11.6900	+7.248%	700	763	+26.604%
2025-11-05	10.9800	10.9800	10.9000	10.9000	+3.612%	26	1,052	+35.780%
2025-11-03	10.1500	10.5200	10.1500	10.5200	+9.927%	10	1,032	+40.684%
2025-10-28	9.5700	9.5700	9.5700	9.5700	+3.459%	15	1,032	+54.650%
2025-10-07	9.2500	9.2500	9.2500	9.2500	+4.402%	1	1,024	+60.000%
2025-10-06	8.8600	8.8600	8.8600	8.8600	-7.225%	9	1,024	+67.043%
2025-10-02	9.5500	9.5500	9.5500	9.5500	-4.020%	5	1,015	+54.974%
2025-10-01	9.9500	9.9500	9.9500	9.9500	-0.699%	1	1,010	+48.744%
2025-09-30	10.0200	10.0200	10.0200	10.0200	+1.520%	1	1,009	+47.705%
2025-09-25	9.7700	9.8700	9.7700	9.8700	+6.703%	7	1,009	+49.949%
2025-09-23	9.2500	9.2500	9.2500	9.2500	-3.141%	1	1,016	+60.000%
2025-09-19	9.5500	9.5500	9.5500	9.5500	-4.975%	2	1,017	+54.974%
2025-09-15	10.0500	10.0500	10.0000	10.0500	-1.083%	25	1,017	+47.264%
2025-09-12	10.4000	10.4000	10.1600	10.1600	-6.789%	10	1,007	+45.669%
2025-09-10	10.8500	10.9000	10.6500	10.9000	+5.825%	6	997	+35.780%
2025-09-08	10.5800	10.5800	10.3000	10.3000	-5.936%	3	997	+43.689%
2025-09-05	10.7500	10.9500	10.7500	10.9500	+0.922%	2	995	+35.160%
2025-09-04	10.6500	10.8500	10.4500	10.8500	+7.108%	57	995	+36.406%
2025-09-02	10.1000	10.1300	10.1000	10.1300	+1.300%	12	967	+46.101%
2025-08-29	10.0000	10.0000	10.0000	10.0000	+2.564%	1	971	+48.000%
2025-08-22	9.7500	9.7500	9.7500	9.7500	-3.941%	6	971	+51.795%
2025-08-21	10.1500	10.1500	10.1500	10.1500	+7.864%	2	976	+45.813%
2025-08-14	9.3800	9.4100	9.3800	9.4100	+0.106%	11	978	+57.279%
2025-08-13	9.4000	9.4000	9.4000	9.4000	-7.843%	3	973	+57.447%
2025-08-12	10.2000	10.2000	10.2000	10.2000	-1.067%	1	970	+45.098%
2025-08-11	10.9000	10.9000	9.9900	10.3100	+41.427%	30	971	+43.550%
2025-08-08	7.2900	7.2900	7.2900	7.2900	+4.143%	4	945	+103.018%
2025-08-06	7.1100	7.1100	7.0000	7.0000	+1.156%	3	943	+111.429%
2025-08-05	6.7400	6.9200	6.7400	6.9200	+1.170%	16	940	+113.873%
2025-08-04	7.0400	7.0400	6.8300	6.8400	-4.336%	43	926	+116.374%
2025-08-01	7.1500	7.1500	7.1500	7.1500	+7.519%	20	883	+106.993%
2025-07-31	6.6500	6.6500	6.6500	6.6500	+3.906%	1	863	+122.556%
2025-07-30	6.4000	6.4000	6.4000	6.4000	-0.775%	3	863	+131.250%
2025-07-29	6.2500	6.4500	6.2300	6.4500	+7.500%	5	860	+129.457%
2025-07-28	6.0000	6.0000	6.0000	6.0000	-0.826%	3	855	+146.667%
2025-07-25	6.0000	6.0500	5.9500	6.0500	+0.833%	54	852	+144.628%
2025-07-24	5.8500	6.0000	5.4500	6.0000	+11.111%	15	798	+146.667%
2025-07-21	5.1200	5.4000	5.0500	5.4000	-1.818%	15	786	+174.074%
2025-07-18	5.5000	5.5000	5.5000	5.5000	+3.774%	1	786	+169.091%
2025-07-17	5.6000	5.6000	5.3000	5.3000	-13.115%	12	785	+179.245%
2025-07-16	6.1000	6.1000	6.1000	6.1000	+3.390%	3	790	+142.623%
2025-07-15	5.9400	5.9400	5.8800	5.9000	-2.961%	6	787	+150.847%
2025-07-14	6.1600	6.1600	6.0800	6.0800	-1.138%	3	782	+143.421%
2025-07-11	6.1500	6.1500	6.1500	6.1500	+3.710%	5	785	+140.650%
2025-07-09	6.0000	6.1000	5.9300	5.9300	-3.577%	8	781	+149.578%
2025-07-08	6.1500	6.1500	6.1500	6.1500	-2.690%	1	785	+140.650%
2025-07-03	6.3200	6.3200	6.3200	6.3200	-9.195%	1	786	+134.177%
2025-07-01	6.9500	6.9600	6.9500	6.9600	+5.455%	4	786	+112.644%
2025-06-30	6.6000	6.6000	6.6000	6.6000	+1.538%	1	789	+124.242%
2025-06-26	6.5000	6.5000	6.5000	6.5000	-7.143%	2	789	+127.692%
2025-06-24	7.0000	7.1100	7.0000	7.0000	-6.667%	17	789	+111.429%
2025-06-23	7.5000	7.5000	7.5000	7.5000	+2.740%	10	795	+97.333%
2025-06-20	7.3000	7.3000	7.3000	7.3000	+1.530%	2	785	+102.740%
2025-06-18	7.1900	7.1900	7.1900	7.1900	+0.139%	5	781	+105.841%
2025-06-17	7.1800	7.1800	7.1800	7.1800	-4.011%	1	781	+106.128%
2025-06-16	7.4800	7.4800	7.4800	7.4800	+3.315%	1	780	+97.861%
2025-06-13	7.2500	7.2500	7.2400	7.2400	+4.928%	6	781	+104.420%
2025-06-11	6.8700	6.9200	6.8400	6.9000	+2.985%	5	778	+114.493%
2025-06-09	6.6500	6.7500	6.6500	6.7000	-4.286%	6	773	+120.896%
2025-06-04	6.7100	7.0000	6.7100	7.0000	+2.941%	5	777	+111.429%
2025-06-03	6.8500	6.9000	6.8000	6.8000	-3.134%	3	777	+117.647%
2025-06-02	7.2100	7.2100	6.5300	7.0200	+10.551%	495	776	+110.826%
2025-05-29	6.3000	6.6500	6.2000	6.3500	-19.620%	30	281	+133.071%
2025-05-28	7.8000	7.9000	7.8000	7.9000	+4.222%	2	281	+87.342%
2025-05-27	7.9000	7.9000	7.5500	7.5800	-5.721%	13	279	+95.251%
2025-05-23	8.0400	8.0400	8.0400	8.0400	+2.945%	12	287	+84.080%
2025-05-19	7.8300	7.9300	7.7700	7.8100	+3.170%	7	287	+89.501%
2025-05-16	7.7000	7.7000	7.5700	7.5700	-1.688%	12	282	+95.509%
2025-05-15	7.7000	7.7000	7.7000	7.7000	+2.667%	10	282	+92.208%
2025-05-12	7.5500	7.5800	7.5000	7.5000	-3.846%	28	272	+97.333%
2025-05-09	7.8500	7.8500	7.8000	7.8000	-12.849%	6	300	+89.744%
2025-04-23	8.9500	9.0200	8.9500	8.9500	-8.205%	81	298	+65.363%
2025-04-22	9.7500	9.7500	9.7500	9.7500	+3.834%	1	269	+51.795%
2025-04-15	9.3900	9.3900	9.3900	9.3900	+0.428%	1	268	+57.614%
2025-04-14	9.3500	9.3500	9.3500	9.3500	+0.538%	5	267	+58.289%
2025-04-11	9.3000	9.3000	9.3000	9.3000	+5.802%	70	262	+59.140%
2025-04-09	8.7900	8.7900	8.7900	8.7900	-15.643%	4	227	+68.373%
2025-04-08	10.4200	10.4200	10.4200	10.4200	+0.579%	20	223	+42.035%
2025-04-07	10.4500	10.4500	10.3600	10.3600	+0.778%	7	223	+42.857%
2025-04-04	10.0000	10.5800	10.0000	10.2800	+10.064%	56	220	+43.969%
2025-04-03	9.3400	9.3400	9.3400	9.3400	+3.778%	20	235	+58.458%
2025-03-31	8.7000	9.1000	8.7000	9.0000	+1.695%	6	235	+64.444%
2025-03-28	8.8500	8.8500	8.8500	8.8500	+8.589%	8	233	+67.232%
2025-03-25	8.0000	8.1500	8.0000	8.1500	+1.875%	9	229	+81.595%
2025-03-24	8.0500	8.0500	8.0000	8.0000	-5.882%	2	223	+85.000%
2025-03-20	8.5000	8.5000	8.5000	8.5000	-1.163%	1	224	+74.118%
2025-03-19	8.6000	8.6000	8.6000	8.6000	-4.444%	1	223	+72.093%
2025-03-18	8.9500	9.0000	8.9500	9.0000	+0.784%	2	222	+64.444%
2025-03-17	8.9300	8.9300	8.9300	8.9300	-0.998%	1	220	+65.733%
2025-03-14	9.0200	9.0200	9.0200	9.0200	-1.096%	2	219	+64.080%
2025-03-12	9.1200	9.1200	9.1200	9.1200	-0.870%	1	218	+62.281%
2025-03-10	9.2000	9.2000	9.2000	9.2000	+0.656%	10	217	+60.870%
2025-03-06	9.0500	9.1400	9.0500	9.1400	+6.279%	5	217	+61.926%
2025-03-03	8.4600	8.6000	8.2300	8.6000	+5.521%	104	222	+72.093%
2025-02-27	8.1500	8.1500	8.1500	8.1500	+9.103%	1	263	+81.595%
2025-02-25	7.6000	7.7500	7.4700	7.4700	+11.161%	28	262	+98.126%
2025-02-24	6.7200	6.7200	6.7200	6.7200	+1.818%	2	242	+120.238%
2025-02-21	6.5000	6.6000	6.5000	6.6000	-1.493%	8	242	+124.242%
2025-02-20	6.7400	6.7400	6.7000	6.7000	+7.544%	4	238	+120.896%
2025-02-19	6.2300	6.2300	6.2300	6.2300	0.000%	7	234	+137.560%
2025-02-18	6.1000	6.2800	6.1000	6.2300	+0.484%	5	227	+137.560%
2025-02-14	6.1500	6.2000	6.1500	6.2000	+2.142%	8	218	+138.710%
2025-02-13	6.0000	6.0700	6.0000	6.0700	-2.097%	13	216	+143.822%
2025-02-11	6.2000	6.2000	6.2000	6.2000	+20.388%	10	216	+138.710%
2025-02-10	5.7300	5.7300	5.1500	5.1500	-11.207%	5	210	+187.379%
2025-02-06	5.8000	5.8000	5.8000	5.8000	+1.045%	2	210	+155.172%
2025-02-05	5.6700	5.7400	5.6700	5.7400	-2.215%	17	208	+157.840%
2025-02-04	5.8700	5.8700	5.8700	5.8700	-5.323%	1	203	+152.129%
2025-02-03	6.3400	6.3400	6.2000	6.2000	+4.202%	7	202	+138.710%
2025-01-31	5.9500	5.9500	5.9500	5.9500	-2.459%	2	195	+148.739%
2025-01-30	6.1000	6.1000	6.1000	6.1000	-3.937%	11	194	+142.623%
2025-01-27	6.1000	6.3500	6.1000	6.3500	+13.393%	4	183	+133.071%
2025-01-22	5.6000	5.6000	5.6000	5.6000	-1.754%	1	179	+164.286%
2025-01-21	5.8400	5.8400	5.7000	5.7000	-5.000%	3	178	+159.649%
2025-01-16	6.0000	6.0000	6.0000	6.0000	+14.943%	1	176	+146.667%
2025-01-03	5.7000	5.7000	5.2200	5.2200	-9.217%	8	175	+183.525%
2025-01-02	5.7500	5.7500	5.7500	5.7500	+10.365%	1	172	+157.391%
2024-12-26	5.2100	5.2100	5.2100	5.2100	-8.596%	1	171	+184.069%
2024-12-23	5.6600	5.7000	5.6600	5.7000	+0.885%	2	170	+159.649%
2024-12-20	5.6000	5.6500	5.6000	5.6500	+24.176%	3	168	+161.947%
2024-12-18	4.5600	4.5600	4.5500	4.5500	0.000%	6	165	+225.275%
2024-12-17	4.7200	4.7200	4.5500	4.5500	-2.361%	2	170	+225.275%
2024-12-16	4.6500	4.7500	4.6500	4.6600	-4.898%	23	170	+217.597%
2024-12-13	5.0800	5.0800	4.9000	4.9000	-4.297%	10	166	+202.041%
2024-12-11	5.2500	5.2500	5.1200	5.1200	+10.583%	2	163	+189.063%
2024-12-10	4.6300	4.6300	4.6300	4.6300	-8.317%	10	161	+219.654%
2024-12-09	5.7400	5.7400	5.0000	5.0500	-3.810%	19	171	+193.069%
2024-12-06	5.5000	5.5000	5.2500	5.2500	-6.082%	4	153	+181.905%
2024-12-03	5.6200	5.6200	5.5900	5.5900	+3.519%	101	151	+164.758%
2024-12-02	5.2400	5.4000	5.2400	5.4000	+3.846%	2	50	+174.074%
2024-11-29	5.2400	5.2400	5.2000	5.2000	-4.587%	4	50	+184.615%
2024-11-27	5.4000	5.5800	5.4000	5.4500	+2.830%	4	44	+171.560%
2024-11-26	5.1500	5.3000	5.0100	5.3000	+6.000%	9	44	+179.245%
2024-11-25	5.0000	5.0000	5.0000	5.0000	-13.043%	8	35	+196.000%
2024-11-22	5.6000	5.7500	5.6000	5.7500	+4.545%	18	27	+157.391%
2024-11-21	5.7700	5.7700	5.3100	5.5000	-4.348%	6	31	+169.091%
2024-11-19	6.1000	6.1000	5.7500	5.7500	-17.857%	5	31	+157.391%
2024-11-15	7.0000	7.0000	7.0000	7.0000	+7.692%	4	27	+111.429%
2024-11-13	6.5000	6.5000	6.5000	6.5000	+4.502%	1	26	+127.692%
2024-11-11	6.2200	6.2200	6.2200	6.2200	-11.143%	2	25	+137.942%
2024-11-05	7.0000	7.0000	7.0000	7.0000	-2.371%	1	25	+111.429%
2024-11-01	7.1700	7.1700	7.1700	7.1700	+8.308%	2	24	+106.416%
2024-10-30	6.4000	6.6300	6.3800	6.6200	+0.303%	4	23	+123.565%
2024-10-28	6.6000	6.6000	6.6000	6.6000	-5.714%	1	19	+124.242%
2024-10-22	7.0000	7.0000	7.0000	7.0000	+9.204%	1	18	+111.429%
2024-10-11	6.4100	6.4100	6.4100	6.4100	-1.385%	2	19	+130.889%
2024-10-10	6.5000	6.5000	6.5000	6.5000	-4.412%	1	18	+127.692%
2024-10-09	6.8000	6.8000	6.8000	6.8000	-8.725%	1	17	+117.647%
2024-10-07	7.4500	7.4500	7.4500	7.4500	-5.096%	1	16	+98.658%
2024-10-02	7.8500	7.8500	7.8500	7.8500	-1.506%	1	15	+88.535%
2024-10-01	7.9700	7.9700	7.9700	7.9700	+3.506%	1	14	+85.696%
2024-09-17	7.7500	7.7500	7.7000	7.7000	-6.667%	11	13	+92.208%
2024-09-16	8.2500	8.2500	8.2500	8.2500	0.000%	2	2	+79.394%