Dark

AI20271217C10
AI Dec 17 2027 10.00 Call (AI271217C00010000)
option OPRA

EOD

Aug 25, 2026

3.45-13.750%(-0.55)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	3.4500	3.4500	3.4500	3.4500	-13.750%	10	1,117	0.000%
2026-08-21	4.0000	4.0000	4.0000	4.0000	+7.527%	5	1,107	-13.750%
2026-08-19	3.7200	3.7200	3.7200	3.7200	+6.286%	1	1,112	-7.258%
2026-08-14	3.7000	3.7000	3.5000	3.5000	-16.667%	21	1,112	-1.429%
2026-08-11	4.0000	4.2000	4.0000	4.2000	+5.263%	8	1,092	-17.857%
2026-08-10	3.9900	3.9900	3.9900	3.9900	-0.250%	1	1,095	-13.534%
2026-08-07	4.0000	4.0000	4.0000	4.0000	+6.667%	6	1,096	-13.750%
2026-08-06	3.7500	3.7500	3.7500	3.7500	-1.316%	1	1,101	-8.000%
2026-08-04	3.4500	3.8000	3.4500	3.8000	+8.571%	7	1,100	-9.211%
2026-07-31	3.3500	3.5000	3.3500	3.5000	+16.667%	12	1,106	-1.429%
2026-07-30	3.0000	3.0000	3.0000	3.0000	-6.250%	1	1,117	+15.000%
2026-07-28	2.7900	3.2000	2.7900	3.2000	+10.345%	7	1,118	+7.813%
2026-07-27	2.9000	2.9000	2.9000	2.9000	+11.538%	1	1,123	+18.966%
2026-07-22	2.8000	2.8000	2.6000	2.6000	-11.864%	10	1,122	+32.692%
2026-07-20	3.0000	3.0000	2.9500	2.9500	-9.231%	6	1,116	+16.949%
2026-07-17	3.1500	3.2500	3.1000	3.2500	-7.143%	10	1,111	+6.154%
2026-07-15	3.5000	3.5000	3.5000	3.5000	+9.375%	1	1,115	-1.429%
2026-07-14	3.2000	3.2000	3.2000	3.2000	-1.235%	1	1,115	+7.813%
2026-07-10	3.2400	3.2400	3.2400	3.2400	+2.857%	2	1,115	+6.481%
2026-07-08	3.1500	3.1500	3.1500	3.1500	-12.500%	1	1,115	+9.524%
2026-07-01	3.6500	3.6500	3.6000	3.6000	+9.091%	2	1,115	-4.167%
2026-06-30	3.3000	3.3000	3.3000	3.3000	+1.538%	1	1,115	+4.545%
2026-06-26	3.2300	3.2500	3.2300	3.2500	+3.175%	3	1,115	+6.154%
2026-06-25	3.2000	3.2000	3.1500	3.1500	-14.634%	8	1,115	+9.524%
2026-06-24	3.6900	3.6900	3.6900	3.6900	-7.750%	1	1,119	-6.504%
2026-06-22	4.0200	4.0200	4.0000	4.0000	-17.526%	8	1,119	-13.750%
2026-06-16	4.8500	4.8500	4.8500	4.8500	+1.042%	10	1,117	-28.866%
2026-06-10	4.8000	4.8000	4.8000	4.8000	+7.865%	10	1,127	-28.125%
2026-06-09	4.4000	4.4500	4.4000	4.4500	-4.301%	20	1,118	-22.472%
2026-06-08	4.6500	4.6500	4.6500	4.6500	+4.027%	10	1,118	-25.806%
2026-06-05	4.3800	4.5000	4.3800	4.4700	-7.453%	12	1,128	-22.819%
2026-06-03	4.8300	4.8300	4.8300	4.8300	-8.000%	2	1,116	-28.571%
2026-06-02	5.2500	5.2500	5.2500	5.2500	-4.545%	1	1,116	-34.286%
2026-06-01	4.9000	5.5000	4.9000	5.5000	+11.336%	23	1,116	-37.273%
2026-05-29	4.5000	5.0000	4.5000	4.9400	+16.509%	20	1,124	-30.162%
2026-05-28	4.1100	4.2400	4.1100	4.2400	+12.467%	12	1,139	-18.632%
2026-05-27	3.7000	3.7700	3.7000	3.7700	-4.315%	5	1,127	-8.488%
2026-05-26	3.8700	3.9400	3.8700	3.9400	+16.914%	11	1,131	-12.437%
2026-05-20	3.3500	3.3700	3.3500	3.3700	+4.012%	4	1,121	+2.374%
2026-05-19	3.2000	3.2400	3.2000	3.2400	+1.250%	2	1,123	+6.481%
2026-05-18	3.2000	3.2000	3.2000	3.2000	-3.030%	1	1,123	+7.813%
2026-05-15	3.3000	3.3000	3.3000	3.3000	+4.101%	1	1,123	+4.545%
2026-05-13	3.1000	3.1700	3.1000	3.1700	+6.376%	2	1,122	+8.833%
2026-05-12	4.0000	4.0000	2.9800	2.9800	-16.056%	2	1,121	+15.772%
2026-05-05	3.5500	3.5500	3.5500	3.5500	+13.782%	1	1,121	-2.817%
2026-04-29	3.1200	3.1200	3.1200	3.1200	-6.587%	1	1,122	+10.577%
2026-04-28	3.3400	3.3400	3.3400	3.3400	+4.050%	1	1,122	+3.293%
2026-04-27	3.2100	3.2100	3.2100	3.2100	+4.221%	7	1,121	+7.477%
2026-04-24	3.1500	3.1500	3.0800	3.0800	-2.839%	2	1,121	+12.013%
2026-04-23	3.3600	3.3600	3.1700	3.1700	-12.188%	13	1,119	+8.833%
2026-04-22	3.5500	3.6200	3.5200	3.6100	-5.000%	158	1,128	-4.432%
2026-04-17	3.8100	3.8100	3.8000	3.8000	-5.707%	109	980	-9.211%
2026-04-16	4.0000	4.0300	4.0000	4.0300	+11.019%	21	881	-14.392%
2026-04-15	3.6300	3.6300	3.6300	3.6300	+21.000%	3	886	-4.959%
2026-04-14	3.0000	3.0000	3.0000	3.0000	+2.041%	2	886	+15.000%
2026-04-13	2.8200	2.9400	2.8200	2.9400	-16.000%	57	886	+17.347%
2026-04-08	3.5000	3.5000	3.5000	3.5000	+14.754%	5	833	-1.429%
2026-04-07	3.0500	3.1000	3.0500	3.0500	-5.864%	125	838	+13.115%
2026-04-06	3.2400	3.2400	3.2400	3.2400	+3.846%	3	713	+6.481%
2026-04-02	3.0500	3.1200	3.0500	3.1200	+21.401%	52	702	+10.577%
2026-03-30	2.6400	2.6400	2.5700	2.5700	-3.019%	54	702	+34.241%
2026-03-27	2.8000	2.8000	2.5600	2.6500	-6.028%	33	702	+30.189%
2026-03-26	2.8200	2.8200	2.8200	2.8200	-1.742%	3	715	+22.340%
2026-03-25	2.9000	2.9000	2.8600	2.8700	-4.333%	4	715	+20.209%
2026-03-24	3.0000	3.0000	3.0000	3.0000	-6.250%	11	715	+15.000%
2026-03-23	3.3900	3.3900	3.1500	3.2000	-3.030%	3	704	+7.813%
2026-03-18	3.3000	3.3000	3.3000	3.3000	-2.941%	5	704	+4.545%
2026-03-16	3.4000	3.4000	3.4000	3.4000	-2.857%	211	699	+1.471%
2026-03-12	3.5000	3.5000	3.5000	3.5000	+2.941%	11	488	-1.429%
2026-03-10	3.4000	3.4000	3.4000	3.4000	-4.225%	1	477	+1.471%
2026-03-06	3.5500	3.5500	3.5500	3.5500	-4.054%	278	476	-2.817%
2026-03-05	3.7000	3.7000	3.7000	3.7000	+6.017%	3	198	-6.757%
2026-03-03	3.3500	3.5000	3.2800	3.4900	+14.426%	33	201	-1.146%
2026-03-02	3.0500	3.0500	3.0500	3.0500	+2.349%	10	228	+13.115%
2026-02-26	3.5500	3.5500	2.8800	2.9800	-28.878%	19	220	+15.772%
2026-02-25	4.1900	4.1900	4.1900	4.1900	+9.399%	33	207	-17.661%
2026-02-23	4.1300	4.1300	3.7500	3.8300	-14.889%	64	207	-9.922%
2026-02-11	4.5000	4.5000	4.5000	4.5000	-1.099%	2	190	-23.333%
2026-02-06	4.5500	4.5500	4.5500	4.5500	+13.750%	1	192	-24.176%
2026-02-05	4.2000	4.2000	4.0000	4.0000	-14.894%	20	192	-13.750%
2026-02-04	4.6000	4.7000	4.6000	4.7000	+15.764%	2	172	-26.596%
2026-02-03	4.2000	4.2000	4.0600	4.0600	-13.617%	9	171	-15.025%
2026-02-02	4.7000	4.7000	4.7000	4.7000	-2.083%	1	162	-26.596%
2026-01-30	5.0000	5.0000	4.8000	4.8000	-12.727%	10	162	-28.125%
2026-01-29	5.8000	5.8000	5.5000	5.5000	-3.509%	10	152	-37.273%
2026-01-20	6.1000	6.1000	5.7000	5.7000	-20.833%	6	142	-39.474%
2026-01-05	7.2000	7.2000	7.2000	7.2000	+2.857%	20	117	-52.083%
2025-12-18	7.0000	7.0000	7.0000	7.0000	-7.652%	5	117	-50.714%
2025-12-17	7.5800	7.5800	7.5800	7.5800	-9.547%	1	112	-54.485%
2025-12-12	8.3800	8.3800	8.3800	8.3800	-6.889%	3	111	-58.831%
2025-12-10	9.0000	9.0000	9.0000	9.0000	+4.046%	5	108	-61.667%
2025-12-09	8.6500	8.6500	8.6500	8.6500	+0.581%	1	113	-60.116%
2025-12-08	8.9000	8.9000	8.6000	8.6000	+1.176%	6	114	-59.884%
2025-12-04	8.5000	8.5000	8.5000	8.5000	+6.250%	5	120	-59.412%
2025-12-03	8.0000	8.0000	8.0000	8.0000	+6.667%	5	125	-56.875%
2025-11-25	6.9900	7.5000	6.8000	7.5000	+8.853%	24	130	-54.000%
2025-11-24	6.9500	6.9500	6.8900	6.8900	+7.656%	16	133	-49.927%
2025-11-21	6.4000	6.4000	6.4000	6.4000	-1.840%	2	119	-46.094%
2025-11-20	6.7700	6.7700	6.5000	6.5200	-6.456%	50	119	-47.086%
2025-11-19	6.9700	6.9700	6.9700	6.9700	+2.500%	3	69	-50.502%
2025-11-18	6.8000	6.8000	6.8000	6.8000	-5.424%	5	72	-49.265%
2025-11-14	6.9500	7.1900	6.9500	7.1900	+0.279%	4	67	-52.017%
2025-11-13	7.7000	7.7500	7.1700	7.1700	-12.025%	15	67	-51.883%
2025-11-12	8.1500	8.1500	8.1500	8.1500	-3.778%	1	54	-57.669%
2025-11-11	8.4700	8.4700	8.4700	8.4700	+2.048%	1	54	-59.268%
2025-11-10	8.3000	8.3000	8.3000	8.3000	-18.227%	1	54	-58.434%
2025-10-22	10.1500	10.1500	10.1500	10.1500	-15.417%	1	54	-66.010%
2025-10-15	12.0000	12.0000	12.0000	12.0000	+4.348%	1	55	-71.250%
2025-10-13	11.1000	11.5000	11.1000	11.5000	-0.174%	6	56	-70.000%
2025-10-09	11.5800	11.5800	11.5200	11.5200	-5.728%	11	62	-70.052%
2025-10-06	12.4000	12.5500	12.2200	12.2200	+11.091%	7	53	-71.768%
2025-10-03	11.0000	11.0000	11.0000	11.0000	+11.111%	3	50	-68.636%
2025-10-01	9.9000	9.9000	9.9000	9.9000	0.000%	1	53	-65.152%
2025-09-30	9.9000	9.9000	9.9000	9.9000	-10.811%	2	52	-65.152%
2025-09-23	11.1000	11.1000	11.1000	11.1000	+0.909%	1	50	-68.919%
2025-09-22	10.5500	11.0000	10.5500	11.0000	+5.263%	6	49	-68.636%
2025-09-19	10.4500	10.4500	10.4500	10.4500	+1.654%	2	46	-66.986%
2025-09-17	10.2600	10.2800	10.2600	10.2800	+2.289%	2	44	-66.440%
2025-09-16	10.0500	10.0500	10.0500	10.0500	+0.500%	2	46	-65.672%
2025-09-15	9.2000	10.0000	9.2000	10.0000	+10.497%	32	44	-65.500%
2025-09-12	9.0000	9.1000	9.0000	9.0500	+0.556%	15	73	-61.878%
2025-09-11	9.0000	9.0000	9.0000	9.0000	+6.132%	1	73	-61.667%
2025-09-10	8.6000	8.6000	8.4800	8.4800	-0.235%	27	72	-59.316%
2025-09-09	8.5000	8.5000	8.5000	8.5000	-2.746%	2	45	-59.412%
2025-09-08	8.5000	8.8500	8.3900	8.7400	+3.432%	14	44	-60.526%
2025-09-05	8.4500	8.4500	8.4500	8.4500	+1.807%	4	30	-59.172%
2025-09-04	7.9000	8.4700	7.9000	8.3000	-13.089%	22	34	-58.434%
2025-09-03	9.5500	9.5500	9.5500	9.5500	-4.500%	4	26	-63.874%
2025-08-28	10.0000	10.0000	10.0000	10.0000	+1.523%	1	22	-65.500%
2025-08-27	9.8500	9.8500	9.8500	9.8500	+2.285%	1	22	-64.975%
2025-08-26	9.6300	9.6300	9.6300	9.6300	-2.727%	1	21	-64.174%
2025-08-25	9.9000	9.9000	9.9000	9.9000	-1.000%	1	21	-65.152%
2025-08-22	10.1000	10.1000	10.0000	10.0000	+5.263%	6	20	-65.500%
2025-08-21	9.5000	9.5000	9.5000	9.5000	+1.604%	2	24	-63.684%
2025-08-20	9.3500	9.3500	9.3500	9.3500	-11.709%	1	22	-63.102%
2025-08-19	10.5900	10.5900	10.5900	10.5900	-1.488%	2	23	-67.422%
2025-08-18	10.5000	10.7500	10.5000	10.7500	+3.266%	4	23	-67.907%
2025-08-15	10.6000	10.6000	10.4000	10.4100	-1.792%	8	27	-66.859%
2025-08-14	10.8800	10.8800	10.6000	10.6000	-3.636%	3	19	-67.453%
2025-08-13	10.0000	11.0000	10.0000	11.0000	+17.021%	5	16	-68.636%
2025-08-12	9.6000	9.6000	9.4000	9.4000	0.000%	13	0	-63.298%