Dark

AI20270319C10
AI Mar 19 2027 10.00 Call (AI270319C00010000)
option OPRA

EOD

Aug 27, 2026

2.58+29.000%(+0.58)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	2.5600	2.6000	2.5600	2.5800	+29.000%	6	297	0.000%
2026-08-26	2.0000	2.0000	2.0000	2.0000	-9.091%	5	294	+29.000%
2026-08-25	2.2000	2.2000	2.2000	2.2000	-15.385%	1	294	+17.273%
2026-08-21	2.6500	2.6500	2.6000	2.6000	+14.035%	2	294	-0.769%
2026-08-18	2.1000	2.2800	2.1000	2.2800	+8.057%	2	294	+13.158%
2026-08-17	2.1100	2.1100	2.1100	2.1100	-0.472%	3	294	+22.275%
2026-08-13	2.2900	2.2900	2.1200	2.1200	-18.462%	10	297	+21.698%
2026-08-12	2.6000	2.6000	2.6000	2.6000	-3.704%	10	297	-0.769%
2026-08-11	2.7000	2.7000	2.7000	2.7000	0.000%	1	297	-4.444%
2026-08-10	2.7100	2.7100	2.7000	2.7000	+2.273%	2	298	-4.444%
2026-08-07	2.5900	2.6400	2.5900	2.6400	+9.091%	4	297	-2.273%
2026-08-05	2.4600	2.4600	2.4200	2.4200	-4.348%	4	294	+6.612%
2026-08-04	2.5300	2.5300	2.5300	2.5300	+9.524%	1	291	+1.976%
2026-08-03	2.3100	2.3100	2.3100	2.3100	+14.356%	1	291	+11.688%
2026-07-28	2.0200	2.0200	2.0200	2.0200	+10.383%	1	291	+27.723%
2026-07-27	1.7300	1.8300	1.7300	1.8300	+22.000%	2	290	+40.984%
2026-07-23	1.5000	1.5000	1.5000	1.5000	-1.316%	1	288	+72.000%
2026-07-22	1.6200	1.6200	1.5200	1.5200	-15.556%	148	289	+69.737%
2026-07-21	1.8800	1.9100	1.8000	1.8000	-4.255%	10	353	+43.333%
2026-07-20	1.8800	1.8800	1.8800	1.8800	-6.000%	2	344	+37.234%
2026-07-17	1.8800	2.0000	1.8800	2.0000	-13.043%	7	342	+29.000%
2026-07-15	2.3000	2.3000	2.3000	2.3000	+5.991%	1	335	+12.174%
2026-07-14	2.1700	2.1700	2.1700	2.1700	+4.327%	5	335	+18.894%
2026-07-13	2.1000	2.1000	1.9700	2.0800	-15.102%	151	335	+24.038%
2026-07-06	2.1500	2.4500	2.1500	2.4500	+11.364%	35	280	+5.306%
2026-07-02	2.2000	2.2000	2.2000	2.2000	-12.000%	1	284	+17.273%
2026-07-01	2.5200	2.5200	2.5000	2.5000	+16.822%	3	284	+3.200%
2026-06-30	2.1400	2.1400	2.1400	2.1400	+1.422%	1	282	+20.561%
2026-06-26	2.1000	2.1200	2.0000	2.1100	-0.939%	13	283	+22.275%
2026-06-25	2.2000	2.2000	2.1100	2.1300	-15.476%	6	277	+21.127%
2026-06-24	2.4400	2.5200	2.4400	2.5200	-4.906%	3	276	+2.381%
2026-06-23	2.6500	2.6500	2.6500	2.6500	-15.064%	1	275	-2.642%
2026-06-22	2.8800	3.1200	2.8800	3.1200	-12.113%	100	274	-17.308%
2026-06-16	3.6200	3.7000	3.5500	3.5500	+12.698%	29	324	-27.324%
2026-06-09	3.5500	3.5500	3.1500	3.1500	-10.000%	6	347	-18.095%
2026-06-08	3.5000	3.5000	3.5000	3.5000	+3.858%	1	349	-26.286%
2026-06-05	3.0800	4.0000	3.0000	3.3700	-3.714%	31	350	-23.442%
2026-06-04	3.5000	3.5000	3.5000	3.5000	-5.405%	1	321	-26.286%
2026-06-03	3.5400	3.7000	3.5400	3.7000	-9.756%	7	320	-30.270%
2026-06-02	4.0500	4.1000	4.0500	4.1000	-1.442%	72	317	-37.073%
2026-06-01	3.9000	4.1600	3.9000	4.1600	+10.933%	11	249	-37.981%
2026-05-29	3.4000	3.7500	3.3800	3.7500	+19.048%	105	239	-31.200%
2026-05-28	3.0000	3.2000	3.0000	3.1500	+11.702%	38	143	-18.095%
2026-05-26	2.6300	2.8200	2.6300	2.8200	+12.800%	36	107	-8.511%
2026-05-22	2.5000	2.5000	2.5000	2.5000	0.000%	1	107	+3.200%
2026-05-21	2.5000	2.5000	2.5000	2.5000	+0.806%	1	108	+3.200%
2026-05-20	2.5000	2.5000	2.4800	2.4800	+2.905%	5	108	+4.032%
2026-05-14	2.5000	2.5000	2.4100	2.4100	+14.762%	22	109	+7.054%
2026-05-13	2.1600	2.1600	2.1000	2.1000	-10.638%	4	90	+22.857%
2026-05-12	2.4000	2.4000	2.1000	2.3500	-17.832%	6	90	+9.787%
2026-05-11	2.9200	2.9200	2.8200	2.8600	+0.351%	3	90	-9.790%
2026-05-08	2.8200	2.8500	2.8200	2.8500	+1.064%	2	89	-9.474%
2026-05-07	2.8200	2.8200	2.8200	2.8200	+2.545%	1	89	-8.511%
2026-05-06	2.6000	2.7500	2.6000	2.7500	+5.769%	53	89	-6.182%
2026-05-05	2.5000	2.6000	2.5000	2.6000	+1.167%	12	36	-0.769%
2026-05-04	2.5700	2.6600	2.5700	2.5700	+14.732%	4	36	+0.389%
2026-04-30	2.2600	2.3000	2.2400	2.2400	+0.448%	4	33	+15.179%
2026-04-29	2.2300	2.2300	2.2300	2.2300	+3.721%	1	33	+15.695%
2026-04-27	2.1500	2.1500	2.1500	2.1500	-4.444%	2	32	+20.000%
2026-04-23	2.4800	2.4800	2.2500	2.2500	-13.793%	3	33	+14.667%
2026-04-22	2.6100	2.6100	2.6100	2.6100	+0.385%	2	32	-1.149%
2026-04-21	2.7300	2.8800	2.6000	2.6000	+0.386%	5	32	-0.769%
2026-04-17	2.8400	2.8400	2.5900	2.5900	-14.521%	8	32	-0.386%
2026-04-16	3.0300	3.0300	3.0300	3.0300	+12.222%	16	32	-14.851%
2026-04-15	2.3100	2.7000	2.3100	2.7000	+35.000%	5	48	-4.444%
2026-04-14	2.0000	2.0000	2.0000	2.0000	+9.290%	4	48	+29.000%
2026-04-10	1.8300	1.8300	1.8300	1.8300	-14.486%	1	48	+40.984%
2026-04-07	2.1400	2.1400	2.1400	2.1400	+8.081%	2	48	+20.561%
2026-03-31	2.0100	2.0100	1.9800	1.9800	+12.500%	17	46	+30.303%
2026-03-27	1.7600	1.7600	1.7600	1.7600	-17.757%	2	29	+46.591%
2026-03-26	2.1100	2.1400	2.1100	2.1400	-10.460%	6	27	+20.561%
2026-03-24	2.3900	2.3900	2.3900	2.3900	+4.367%	1	27	+7.950%
2026-03-17	2.2900	2.2900	2.2900	2.2900	-7.287%	1	26	+12.664%
2026-03-13	2.4700	2.4700	2.4700	2.4700	-1.200%	4	25	+4.453%
2026-03-10	2.5000	2.5000	2.5000	2.5000	-9.420%	1	25	+3.200%
2026-03-05	2.7600	2.7600	2.7600	2.7600	+6.154%	1	24	-6.522%
2026-03-03	2.6000	2.6000	2.6000	2.6000	+13.043%	4	23	-0.769%
2026-03-02	2.0100	2.3000	1.9700	2.3000	+14.428%	8	19	+12.174%
2026-02-27	2.0100	2.0100	2.0100	2.0100	-3.828%	6	15	+28.358%
2026-02-26	2.2500	2.2500	1.8800	2.0900	-41.944%	5	9	+23.445%
2026-02-25	3.6000	3.6000	3.6000	3.6000	+14.286%	3	5	-28.333%
2026-02-24	3.0000	3.1500	3.0000	3.1500	+3.960%	3	5	-18.095%
2026-02-23	3.0300	3.0300	3.0300	3.0300	0.000%	3	3	-14.851%