Dark

AI20271217C15
AI Dec 17 2027 15.00 Call (AI271217C00015000)
option OPRA

EOD

Aug 27, 2026

2.35+21.134%(+0.41)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	2.3500	2.3500	2.3500	2.3500	+21.134%	3	653	0.000%
2026-08-26	2.0600	2.0600	1.9400	1.9400	-14.159%	2	650	+21.134%
2026-08-25	2.2800	2.2900	2.2600	2.2600	-3.830%	23	651	+3.982%
2026-08-24	2.3500	2.3500	2.3500	2.3500	-3.689%	1	647	0.000%
2026-08-20	2.4400	2.4400	2.4400	2.4400	-3.557%	2	647	-3.689%
2026-08-19	2.3300	2.5300	2.3300	2.5300	+23.415%	10	647	-7.115%
2026-08-17	2.1100	2.1100	2.0500	2.0500	-8.889%	4	646	+14.634%
2026-08-13	2.2500	2.2500	2.2500	2.2500	-10.000%	1	646	+4.444%
2026-08-12	2.4900	2.5000	2.4900	2.5000	-6.015%	5	647	-6.000%
2026-08-11	2.8000	2.8000	2.6600	2.6600	+0.758%	5	645	-11.654%
2026-08-10	2.6400	2.6400	2.6400	2.6400	+4.762%	3	648	-10.985%
2026-08-05	2.5200	2.5200	2.5200	2.5200	+2.439%	1	648	-6.746%
2026-08-04	2.5000	2.5000	2.3800	2.4600	+8.370%	8	648	-4.472%
2026-08-03	2.2500	2.2700	2.2500	2.2700	+6.573%	2	652	+3.524%
2026-07-31	2.1300	2.1300	2.1300	2.1300	+17.680%	5	652	+10.329%
2026-07-30	1.8100	1.8100	1.8100	1.8100	-10.396%	1	652	+29.834%
2026-07-29	1.9800	2.0200	1.9800	2.0200	0.000%	2	652	+16.337%
2026-07-28	2.2000	2.2000	2.0200	2.0200	+5.759%	6	654	+16.337%
2026-07-27	1.9100	1.9100	1.9100	1.9100	+19.375%	43	659	+23.037%
2026-07-23	1.6200	1.6200	1.6000	1.6000	+7.383%	7	659	+46.875%
2026-07-22	1.7000	1.7000	1.4900	1.4900	-28.019%	2	661	+57.718%
2026-07-16	2.0700	2.0700	2.0700	2.0700	-8.811%	2	661	+13.527%
2026-07-15	2.2700	2.2700	2.2700	2.2700	+3.182%	1	659	+3.524%
2026-07-14	2.1500	2.2000	2.1500	2.2000	+3.774%	11	660	+6.818%
2026-07-09	2.0900	2.1200	2.0900	2.1200	-6.195%	13	660	+10.849%
2026-07-07	2.2600	2.2600	2.2600	2.2600	-10.317%	6	660	+3.982%
2026-06-29	2.5200	2.5200	2.5200	2.5200	+14.545%	1	660	-6.746%
2026-06-26	2.2000	2.2000	2.2000	2.2000	-36.232%	1	660	+6.818%
2026-06-16	3.4500	3.4500	3.4500	3.4500	-1.709%	10	661	-31.884%
2026-06-15	3.5200	3.6300	3.5100	3.5100	+2.632%	12	661	-33.048%
2026-06-12	3.4200	3.4200	3.4200	3.4200	-4.202%	1	661	-31.287%
2026-06-10	3.5700	3.5700	3.5700	3.5700	+9.846%	1	662	-34.174%
2026-06-08	3.2500	3.2500	3.2500	3.2500	+4.839%	2	662	-27.692%
2026-06-05	3.1500	3.1500	2.8000	3.1000	-6.627%	26	662	-24.194%
2026-06-04	3.3200	3.3200	3.3200	3.3200	-2.924%	1	667	-29.217%
2026-06-03	3.4200	3.4200	3.4200	3.4200	-8.311%	1	667	-31.287%
2026-06-02	3.8500	3.8500	3.7300	3.7300	-6.750%	12	667	-36.997%
2026-06-01	3.5000	4.0000	3.5000	4.0000	+17.647%	20	667	-41.250%
2026-05-29	3.3000	3.4000	3.2200	3.4000	+13.333%	17	677	-30.882%
2026-05-28	2.7600	3.0000	2.7600	3.0000	+31.579%	16	682	-21.667%
2026-05-21	2.2800	2.2800	2.2800	2.2800	-2.979%	2	687	+3.070%
2026-05-20	2.3300	2.3500	2.3300	2.3500	+6.818%	10	687	0.000%
2026-05-19	2.2000	2.2000	2.2000	2.2000	-17.910%	1	692	+6.818%
2026-05-08	2.6800	2.6800	2.6800	2.6800	+7.200%	2	692	-12.313%
2026-05-05	2.5000	2.5000	2.5000	2.5000	+10.619%	10	692	-6.000%
2026-05-01	2.2600	2.2600	2.2600	2.2600	+7.619%	5	687	+3.982%
2026-04-29	2.0700	2.1000	2.0700	2.1000	-5.830%	2	687	+11.905%
2026-04-28	2.2300	2.2300	2.2300	2.2300	-4.292%	1	687	+5.381%
2026-04-27	2.3300	2.3300	2.3300	2.3300	+7.373%	2	688	+0.858%
2026-04-24	2.1900	2.1900	2.1700	2.1700	+3.333%	78	686	+8.295%
2026-04-23	2.4000	2.4000	2.1000	2.1000	-14.286%	3	686	+11.905%
2026-04-22	2.4900	2.4900	2.4500	2.4500	-3.922%	34	686	-4.082%
2026-04-17	2.5000	2.5500	2.5000	2.5500	+4.938%	148	652	-7.843%
2026-04-15	1.5100	2.4300	1.5100	2.4300	+15.714%	6	800	-3.292%
2026-04-14	2.1000	2.1000	2.1000	2.1000	+7.692%	40	805	+11.905%
2026-04-09	1.5600	1.9500	1.5600	1.9500	-8.019%	10	845	+20.513%
2026-04-08	2.1200	2.1200	2.1200	2.1200	+0.952%	1	848	+10.849%
2026-04-07	2.1000	2.1000	2.1000	2.1000	+1.942%	100	849	+11.905%
2026-04-02	2.0700	2.0800	2.0600	2.0600	+1.478%	30	919	+14.078%
2026-04-01	2.0300	2.0300	2.0300	2.0300	+4.103%	7	919	+15.764%
2026-03-31	1.8600	1.9500	1.8600	1.9500	+14.035%	6	919	+20.513%
2026-03-30	1.7500	1.8300	1.7100	1.7100	-5.525%	55	924	+37.427%
2026-03-27	1.8100	1.8100	1.8100	1.8100	-9.500%	5	925	+29.834%
2026-03-26	2.0000	2.0000	2.0000	2.0000	+4.712%	10	930	+17.500%
2026-03-25	1.9100	1.9200	1.9100	1.9100	-3.046%	5	940	+23.037%
2026-03-23	1.9700	1.9700	1.9700	1.9700	-3.902%	3	930	+19.289%
2026-03-20	1.9900	2.0500	1.9900	2.0500	-4.206%	5	930	+14.634%
2026-03-18	2.1800	2.1800	2.1400	2.1400	-0.465%	3	930	+9.813%
2026-03-17	2.1500	2.1500	2.1500	2.1500	-10.042%	2	930	+9.302%
2026-03-16	2.4000	2.4000	2.3900	2.3900	+2.137%	5	930	-1.674%
2026-03-13	2.3400	2.3400	2.3400	2.3400	-4.490%	2	930	+0.427%
2026-03-12	2.4500	2.4500	2.4500	2.4500	-4.297%	1	930	-4.082%
2026-03-11	2.5600	2.5600	2.5600	2.5600	+1.186%	109	930	-8.203%
2026-03-05	2.5300	2.5300	2.5300	2.5300	+3.689%	5	821	-7.115%
2026-03-04	2.4200	2.4400	2.4200	2.4400	+1.245%	28	826	-3.689%
2026-03-03	2.4100	2.4100	2.4100	2.4100	+17.561%	10	803	-2.490%
2026-03-02	2.0000	2.0800	2.0000	2.0500	+7.895%	22	813	+14.634%
2026-02-27	1.9200	1.9600	1.8700	1.9000	-2.564%	15	832	+23.684%
2026-02-26	1.7700	2.4000	1.7700	1.9500	-24.125%	32	823	+20.513%
2026-02-24	2.4600	2.5700	2.4600	2.5700	-12.287%	2	793	-8.560%
2026-02-20	2.9300	2.9300	2.9300	2.9300	-0.678%	7	793	-19.795%
2026-02-19	2.9500	2.9500	2.9500	2.9500	-4.531%	7	786	-20.339%
2026-02-13	3.0900	3.0900	3.0900	3.0900	+2.658%	1	794	-23.948%
2026-02-12	3.0000	3.0100	3.0000	3.0100	-11.471%	7	794	-21.927%
2026-02-11	3.4000	3.4000	3.4000	3.4000	-18.072%	3	789	-30.882%
2026-02-10	4.1500	4.1500	4.1500	4.1500	+12.162%	1	789	-43.373%
2026-02-09	3.2900	3.7000	3.2900	3.7000	+31.673%	14	789	-36.486%
2026-02-06	2.7900	3.3000	2.7900	2.8100	0.000%	8	788	-16.370%
2026-02-05	3.0000	3.0000	2.8100	2.8100	-10.794%	14	788	-16.370%
2026-02-04	3.0000	3.1500	3.0000	3.1500	+3.279%	39	788	-25.397%
2026-02-03	3.0000	3.0500	2.7600	3.0500	-1.613%	21	809	-22.951%
2026-02-02	2.9300	3.2500	2.9300	3.1000	+1.307%	28	800	-24.194%
2026-01-30	3.5000	3.5000	3.0400	3.0600	-17.297%	21	791	-23.203%
2026-01-29	3.9600	4.1000	3.7000	3.7000	-18.681%	43	785	-36.486%
2026-01-28	4.4000	4.5900	4.3000	4.5500	+10.976%	27	774	-48.352%
2026-01-27	4.3000	4.3000	4.0900	4.1000	-4.651%	24	781	-42.683%
2026-01-26	4.2000	4.3000	4.2000	4.3000	+2.381%	25	780	-45.349%
2026-01-22	4.2000	4.2000	4.2000	4.2000	-0.474%	1	780	-44.048%
2026-01-21	4.1200	4.3000	4.0000	4.2200	+2.927%	15	781	-44.313%
2026-01-20	4.1000	4.3500	4.1000	4.1000	-8.889%	14	773	-42.683%
2026-01-16	4.8500	4.8500	4.5000	4.5000	-5.462%	8	767	-47.778%
2026-01-15	5.0800	5.0800	4.7600	4.7600	+2.366%	2	767	-50.630%
2026-01-13	4.7000	4.7000	4.6500	4.6500	-9.180%	6	767	-49.462%
2026-01-12	5.2000	5.3000	5.1000	5.1200	+0.392%	7	763	-54.102%
2026-01-09	5.1000	5.1000	5.1000	5.1000	-0.971%	1	759	-53.922%
2026-01-07	5.1500	5.1500	5.1500	5.1500	+0.980%	1	759	-54.369%
2026-01-06	5.0500	5.1000	4.8500	5.1000	+6.250%	11	759	-53.922%
2026-01-02	4.7500	4.8000	4.7500	4.8000	0.000%	26	764	-51.042%
2025-12-31	4.8000	4.8000	4.8000	4.8000	-4.000%	1	786	-51.042%
2025-12-30	5.0500	5.0700	5.0000	5.0000	-2.913%	85	786	-53.000%
2025-12-29	5.2500	5.2500	5.1500	5.1500	-0.579%	10	849	-54.369%
2025-12-26	5.1000	5.1800	5.1000	5.1800	+1.370%	6	851	-54.633%
2025-12-24	5.1100	5.1100	5.1100	5.1100	-0.777%	10	835	-54.012%
2025-12-23	5.1100	5.1500	5.1100	5.1500	-8.850%	21	835	-54.369%
2025-12-22	5.8500	5.8500	5.6500	5.6500	+2.541%	2	814	-58.407%
2025-12-19	5.1000	5.5100	5.1000	5.5100	+8.039%	25	816	-57.350%
2025-12-18	5.3500	5.3500	5.1000	5.1000	-8.438%	71	836	-53.922%
2025-12-17	5.6100	5.6100	5.5700	5.5700	+1.273%	90	850	-57.810%
2025-12-16	5.6500	5.6500	5.5000	5.5000	-5.172%	6	800	-57.273%
2025-12-15	5.8000	5.8200	5.8000	5.8000	-7.496%	32	799	-59.483%
2025-12-12	6.6500	6.6500	6.2700	6.2700	-6.418%	14	782	-62.520%
2025-12-11	6.8000	6.8000	6.7000	6.7000	-2.899%	20	772	-64.925%
2025-12-09	6.7500	6.9000	6.7500	6.9000	+10.754%	95	752	-65.942%
2025-12-05	6.2300	6.2300	6.2300	6.2300	-4.154%	1	757	-62.279%
2025-12-04	6.7800	6.7800	6.3400	6.5000	+8.153%	6	758	-63.846%
2025-12-03	5.9200	6.0900	5.8900	6.0100	+6.372%	9	757	-60.899%
2025-12-01	5.6500	5.6500	5.6500	5.6500	-2.249%	1	760	-58.407%
2025-11-26	5.8300	5.8300	5.7800	5.7800	+11.368%	3	758	-59.343%
2025-11-25	5.1900	5.1900	5.1900	5.1900	+1.367%	1	758	-54.721%
2025-11-24	5.3100	5.3300	5.1200	5.1200	+8.936%	25	757	-54.102%
2025-11-20	5.1000	5.1000	4.7000	4.7000	-6.000%	94	737	-50.000%
2025-11-17	5.0300	5.3200	4.8800	5.0000	-2.913%	58	690	-53.000%
2025-11-14	5.7000	5.7000	5.1500	5.1500	-0.962%	39	716	-54.369%
2025-11-13	5.5000	5.8300	5.0700	5.2000	-11.111%	67	684	-54.808%
2025-11-12	6.2000	6.3000	5.8500	5.8500	-2.500%	5	631	-59.829%
2025-11-11	6.0000	6.0000	6.0000	6.0000	-20.530%	1	628	-60.833%
2025-11-10	6.8500	7.5500	6.8500	7.5500	+20.800%	11	628	-68.874%
2025-11-07	6.0000	6.2500	6.0000	6.2500	0.000%	27	637	-62.400%
2025-11-06	6.9500	6.9500	6.2500	6.2500	-10.330%	32	611	-62.400%
2025-11-05	6.6000	6.9700	6.6000	6.9700	+5.606%	4	593	-66.284%
2025-11-04	7.1500	7.1500	6.6000	6.6000	-12.583%	22	593	-64.394%
2025-11-03	7.5500	7.5500	7.5500	7.5500	-4.430%	1	610	-68.874%
2025-10-31	7.5500	7.9000	7.4500	7.9000	-4.819%	87	610	-70.253%
2025-10-29	8.3000	8.3000	8.3000	8.3000	0.000%	3	639	-71.687%
2025-10-24	8.3000	8.3000	8.3000	8.3000	+2.469%	6	636	-71.687%
2025-10-23	8.1000	8.1000	8.1000	8.1000	+2.532%	11	641	-70.988%
2025-10-22	8.0500	8.0500	7.9000	7.9000	-1.250%	14	651	-70.253%
2025-10-16	8.0000	8.0000	8.0000	8.0000	-14.439%	1	650	-70.625%
2025-10-15	9.3500	9.3500	9.3500	9.3500	+1.081%	5	651	-74.866%
2025-10-14	9.0000	9.2500	9.0000	9.2500	+2.210%	2	653	-74.595%
2025-10-13	8.8000	9.0500	8.8000	9.0500	+13.125%	2	655	-74.033%
2025-10-10	9.0500	9.0500	7.6000	8.0000	-11.504%	4	657	-70.625%
2025-10-09	9.0400	9.0400	9.0400	9.0400	-0.659%	5	661	-74.004%
2025-10-08	9.1600	9.3600	9.1000	9.1000	-1.940%	10	656	-74.176%
2025-10-07	9.2800	9.2800	9.2800	9.2800	-3.333%	10	665	-74.677%
2025-10-06	9.3700	9.6000	9.3700	9.6000	+10.345%	9	655	-75.521%
2025-10-03	9.0000	9.0000	8.7000	8.7000	+14.625%	26	662	-72.989%
2025-10-01	7.5800	7.5900	7.5000	7.5900	+1.200%	6	659	-69.038%
2025-09-30	7.5500	7.5500	7.5000	7.5000	-1.961%	2	659	-68.667%
2025-09-29	7.6500	7.6500	7.6500	7.6500	-0.907%	1	660	-69.281%
2025-09-25	7.6000	7.9500	7.6000	7.7200	-6.988%	14	660	-69.560%
2025-09-24	7.8000	8.5300	7.8000	8.3000	+1.343%	11	672	-71.687%
2025-09-23	8.6500	8.6600	8.1000	8.1900	-4.767%	541	683	-71.306%
2025-09-22	8.1000	8.6000	8.0400	8.6000	+6.173%	9	891	-72.674%
2025-09-19	8.0500	8.1400	8.0500	8.1000	-1.220%	8	899	-70.988%
2025-09-18	8.0000	8.4000	7.9900	8.2000	+9.626%	36	905	-71.341%
2025-09-17	7.8000	7.9000	7.4800	7.4800	-1.579%	13	941	-68.583%
2025-09-16	7.4000	7.6000	7.4000	7.6000	+0.264%	16	944	-69.079%
2025-09-15	6.9000	7.6500	6.9000	7.5800	+10.174%	18	952	-68.997%
2025-09-12	6.9000	7.1000	6.8000	6.8800	0.000%	25	954	-65.843%
2025-09-11	6.2000	6.8800	6.2000	6.8800	+11.870%	29	946	-65.843%
2025-09-10	6.3000	6.3500	6.1500	6.1500	-1.600%	19	938	-61.789%
2025-09-09	6.2500	6.4000	6.1800	6.2500	-1.575%	26	920	-62.400%
2025-09-08	6.4000	7.4500	6.2000	6.3500	+3.252%	23	915	-62.992%
2025-09-05	6.0500	6.2500	6.0000	6.1500	-2.381%	41	917	-61.789%
2025-09-04	6.2700	6.7000	5.9800	6.3000	-12.134%	55	883	-62.698%
2025-09-03	7.2000	7.2000	7.0000	7.1700	+1.847%	261	839	-67.225%
2025-09-02	7.1500	7.3000	7.0400	7.0400	-2.222%	40	578	-66.619%
2025-08-29	7.1000	7.2000	7.1000	7.2000	-4.000%	13	547	-67.361%
2025-08-28	7.6300	7.6300	7.4000	7.5000	+4.167%	46	547	-68.667%
2025-08-26	7.4500	7.4500	7.2000	7.2000	-3.872%	4	527	-67.361%
2025-08-25	7.6200	7.6200	7.4800	7.4900	-4.586%	4	525	-68.625%
2025-08-22	7.4000	7.8500	7.4000	7.8500	+10.563%	7	525	-70.064%
2025-08-21	7.1000	7.1000	7.1000	7.1000	-0.699%	2	518	-66.901%
2025-08-20	7.0000	7.3000	6.9600	7.1500	-5.921%	20	518	-67.133%
2025-08-19	8.2500	8.2500	7.6000	7.6000	-5.000%	9	519	-69.079%
2025-08-15	8.1000	8.1000	8.0000	8.0000	+0.629%	6	514	-70.625%
2025-08-14	7.8500	8.0700	7.8500	7.9500	-7.451%	46	515	-70.440%
2025-08-13	7.5000	8.7000	7.5000	8.5900	+17.671%	73	556	-72.643%
2025-08-12	7.4000	7.4000	6.9900	7.3000	+5.491%	398	556	-67.808%
2025-08-11	6.2500	7.5500	5.6000	6.9200	-38.869%	245	200	-66.040%
2025-08-07	11.8000	11.8000	11.3100	11.3200	-9.440%	6	31	-79.240%
2025-08-04	12.5000	12.5000	12.5000	12.5000	+5.485%	5	30	-81.200%
2025-08-01	11.8500	11.8500	11.8500	11.8500	-11.036%	2	25	-80.169%
2025-07-30	13.4000	13.4000	13.3200	13.3200	-6.197%	4	23	-82.357%
2025-07-29	14.2000	14.2000	14.2000	14.2000	-6.885%	1	20	-83.451%
2025-07-28	15.1000	15.2500	15.1000	15.2500	-0.974%	3	19	-84.590%
2025-07-24	15.4000	15.4000	15.4000	15.4000	-15.847%	2	16	-84.740%
2025-07-23	18.2900	18.3000	18.2900	18.3000	+6.706%	4	15	-87.158%
2025-07-21	18.4500	18.4500	17.1500	17.1500	-2.000%	2	15	-86.297%
2025-07-17	18.1000	18.1000	17.5000	17.5000	+9.034%	5	14	-86.571%
2025-07-10	16.0500	16.0500	16.0500	16.0500	+1.905%	4	9	-85.358%
2025-07-09	16.2500	16.2500	15.7500	15.7500	+8.621%	2	5	-85.079%
2025-07-07	14.5000	14.5000	14.5000	14.5000	+3.571%	2	3	-83.793%
2025-06-30	14.0000	14.0000	14.0000	14.0000	0.000%	1	1	-83.214%