Dark

AI20271217C20
AI Dec 17 2027 20.00 Call (AI271217C00020000)
option OPRA

EOD

Jun 29, 2026

2.02+26.250%(+0.42)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.0200	2.0200	2.0200	2.0200	+26.250%	2	579	0.000%
2026-06-26	1.6000	1.6000	1.6000	1.6000	+1.266%	3	581	+26.250%
2026-06-25	1.7000	1.7000	1.5800	1.5800	-15.508%	52	584	+27.848%
2026-06-24	1.8000	1.8800	1.8000	1.8700	-15.000%	21	534	+8.021%
2026-06-22	2.3000	2.3000	2.2000	2.2000	-11.647%	21	544	-8.182%
2026-06-17	2.4000	2.4900	2.4000	2.4900	+1.633%	22	565	-18.876%
2026-06-16	2.4500	2.4500	2.4500	2.4500	-9.594%	22	567	-17.551%
2026-06-15	2.7300	2.7300	2.7100	2.7100	+1.498%	5	589	-25.461%
2026-06-10	2.6700	2.6700	2.6700	2.6700	+8.980%	1	588	-24.345%
2026-06-09	2.4500	2.4500	2.4500	2.4500	-7.197%	10	588	-17.551%
2026-06-03	2.6900	2.6900	2.6400	2.6400	-15.924%	3	578	-23.485%
2026-06-01	3.0000	3.1400	2.9800	3.1400	+21.705%	7	578	-35.669%
2026-05-29	2.5800	2.5800	2.5800	2.5800	+30.964%	10	578	-21.705%
2026-05-26	1.9700	1.9700	1.9700	1.9700	+16.568%	5	568	+2.538%
2026-05-22	1.8100	1.8100	1.6900	1.6900	+3.049%	2	567	+19.527%
2026-05-20	1.6400	1.6400	1.6400	1.6400	+3.797%	1	567	+23.171%
2026-05-13	1.5800	1.5800	1.5800	1.5800	-11.732%	1	568	+27.848%
2026-05-05	1.7900	1.7900	1.7900	1.7900	0.000%	50	568	+12.849%
2026-05-01	1.7900	1.7900	1.7900	1.7900	+2.286%	3	568	+12.849%
2026-04-29	1.6300	1.7500	1.5500	1.7500	+4.167%	8	568	+15.429%
2026-04-24	1.6800	1.6800	1.6800	1.6800	-1.176%	1	564	+20.238%
2026-04-23	1.7900	1.7900	1.7000	1.7000	-15.423%	10	563	+18.824%
2026-04-17	2.0400	2.0400	2.0100	2.0100	+0.500%	42	563	+0.498%
2026-04-16	2.0000	2.0000	2.0000	2.0000	+5.263%	5	605	+1.000%
2026-04-15	1.9000	1.9000	1.9000	1.9000	+33.803%	1	605	+6.316%
2026-04-14	1.3000	1.4200	1.3000	1.4200	+5.970%	52	604	+42.254%
2026-04-10	1.3400	1.3400	1.3400	1.3400	-18.293%	1	604	+50.746%
2026-04-01	1.6400	1.6400	1.6400	1.6400	+15.493%	25	604	+23.171%
2026-03-31	1.3800	1.4200	1.3800	1.4200	+8.397%	3	629	+42.254%
2026-03-30	1.3100	1.3100	1.3100	1.3100	-1.504%	1	629	+54.198%
2026-03-27	1.3000	1.3300	1.3000	1.3300	-14.744%	2	629	+51.880%
2026-03-23	1.5600	1.5600	1.5600	1.5600	+4.000%	1	630	+29.487%
2026-03-20	1.5000	1.5000	1.5000	1.5000	-9.639%	1	629	+34.667%
2026-03-18	1.0000	1.6600	1.0000	1.6600	-6.215%	7	629	+21.687%
2026-03-16	1.7700	1.7700	1.7700	1.7700	+2.907%	5	631	+14.124%
2026-03-13	1.7200	1.7200	1.7200	1.7200	-6.011%	6	631	+17.442%
2026-03-12	1.8100	1.8300	1.7900	1.8300	+1.105%	37	631	+10.383%
2026-03-09	1.8100	1.8100	1.8100	1.8100	+0.556%	5	595	+11.602%
2026-03-06	1.8200	1.8200	1.8000	1.8000	+18.421%	6	599	+12.222%
2026-03-02	1.5200	1.5200	1.5200	1.5200	+8.571%	1	600	+32.895%
2026-02-26	1.3100	1.6000	1.3000	1.4000	-39.655%	69	600	+44.286%
2026-02-25	2.3200	2.3200	2.3200	2.3200	+19.588%	1	594	-12.931%
2026-02-23	1.9400	1.9400	1.9400	1.9400	-3.000%	1	594	+4.124%
2026-02-19	2.0000	2.0000	2.0000	2.0000	-6.542%	1	593	+1.000%
2026-02-18	2.1400	2.1400	2.1400	2.1400	-11.570%	1	593	-5.607%
2026-02-13	2.4200	2.4200	2.4200	2.4200	+10.000%	3	593	-16.529%
2026-02-12	2.2000	2.2000	2.2000	2.2000	-7.563%	5	593	-8.182%
2026-02-11	2.3800	2.3800	2.3800	2.3800	-11.524%	1	593	-15.126%
2026-02-10	2.6900	2.6900	2.6900	2.6900	-0.370%	1	592	-24.907%
2026-02-09	2.6400	2.7000	2.6400	2.7000	+6.719%	14	593	-25.185%
2026-02-06	2.4000	2.5500	2.4000	2.5300	+24.020%	4	593	-20.158%
2026-02-05	2.0400	2.0400	2.0400	2.0400	-7.273%	10	590	-0.980%
2026-02-04	2.2000	2.2000	2.0000	2.2000	+1.382%	6	590	-8.182%
2026-02-03	1.9000	2.1700	1.9000	2.1700	-5.652%	22	588	-6.912%
2026-02-02	2.3000	2.3000	2.3000	2.3000	+2.222%	6	606	-12.174%
2026-01-30	2.3300	2.4500	2.2000	2.2500	-19.643%	25	611	-10.222%
2026-01-29	3.0100	3.0100	2.7200	2.8000	-13.846%	62	598	-27.857%
2026-01-28	3.2500	3.2500	3.2500	3.2500	+3.503%	2	537	-37.846%
2026-01-26	3.0500	3.1400	3.0500	3.1400	-0.317%	3	535	-35.669%
2026-01-21	3.1500	3.1500	3.1500	3.1500	+1.613%	1	536	-35.873%
2026-01-20	3.0000	3.2000	3.0000	3.1000	-8.824%	33	535	-34.839%
2026-01-16	3.4000	3.4000	3.4000	3.4000	-9.333%	2	503	-40.588%
2026-01-15	3.7500	3.7500	3.7500	3.7500	-3.846%	1	503	-46.133%
2026-01-09	3.6300	3.9000	3.6300	3.9000	+6.849%	3	503	-48.205%
2026-01-07	3.7500	3.7500	3.6200	3.6500	-3.947%	29	502	-44.658%
2026-01-06	3.8000	3.8000	3.8000	3.8000	+2.703%	4	507	-46.842%
2026-01-05	3.7000	3.7000	3.7000	3.7000	+4.225%	5	498	-45.405%
2026-01-02	3.5500	3.5500	3.5500	3.5500	-1.389%	2	498	-43.099%
2025-12-31	3.7000	3.7000	3.6000	3.6000	-4.000%	17	499	-43.889%
2025-12-30	3.7500	3.7500	3.7500	3.7500	-1.316%	11	499	-46.133%
2025-12-29	3.8000	3.8000	3.8000	3.8000	-3.797%	10	498	-46.842%
2025-12-26	3.8500	3.9500	3.8500	3.9500	+1.282%	4	488	-48.861%
2025-12-24	3.9000	3.9000	3.9000	3.9000	-7.143%	4	485	-48.205%
2025-12-19	4.2000	4.2000	4.2000	4.2000	+6.329%	1	485	-51.905%
2025-12-18	3.9500	3.9500	3.9500	3.9500	-1.003%	1	486	-48.861%
2025-12-17	4.2400	4.2700	3.9900	3.9900	-4.773%	22	485	-49.373%
2025-12-16	4.1900	4.1900	4.1900	4.1900	-5.418%	1	480	-51.790%
2025-12-15	4.4300	4.4300	4.4200	4.4300	-7.708%	5	479	-54.402%
2025-12-12	4.7000	4.8000	4.7000	4.8000	-12.249%	21	476	-57.917%
2025-12-10	5.5000	5.5000	5.3500	5.4700	+7.255%	7	487	-63.071%
2025-12-08	5.1000	5.1000	5.1000	5.1000	+4.082%	13	487	-60.392%
2025-12-05	4.9000	4.9000	4.9000	4.9000	-7.547%	1	474	-58.776%
2025-12-04	5.0000	5.3000	5.0000	5.3000	+12.766%	10	474	-61.887%
2025-12-03	4.7000	4.7000	4.7000	4.7000	+14.634%	5	483	-57.021%
2025-11-26	4.1000	4.1000	4.1000	4.1000	+6.494%	1	488	-50.732%
2025-11-17	4.0300	4.0300	3.8500	3.8500	-3.750%	7	488	-47.532%
2025-11-13	4.3500	4.3500	4.0000	4.0000	-8.046%	27	483	-49.500%
2025-11-12	4.3500	4.3500	4.3100	4.3500	-4.396%	4	486	-53.563%
2025-11-11	4.7000	4.7000	4.2000	4.5500	-24.167%	61	549	-55.604%
2025-11-10	5.2000	6.0000	5.2000	6.0000	+31.868%	8	549	-66.333%
2025-11-07	4.6000	4.6000	4.5500	4.5500	-1.087%	3	554	-55.604%
2025-11-06	5.0000	5.0000	4.6000	4.6000	-14.019%	13	556	-56.087%
2025-11-05	5.2000	5.3500	5.2000	5.3500	-1.835%	7	546	-62.243%
2025-11-04	5.5000	5.6000	5.4500	5.4500	-6.034%	12	546	-62.936%
2025-10-31	5.8000	5.8000	5.8000	5.8000	-4.918%	5	546	-65.172%
2025-10-30	6.1000	6.1000	6.1000	6.1000	-6.870%	5	541	-66.885%
2025-10-28	6.5500	6.5500	6.5500	6.5500	-4.100%	1	541	-69.160%
2025-10-27	6.5000	6.9200	6.5000	6.8300	+5.891%	209	542	-70.425%
2025-10-24	6.4800	6.4800	6.3400	6.4500	-2.273%	203	542	-68.682%
2025-10-23	6.6000	6.6000	6.6000	6.6000	+6.452%	1	521	-69.394%
2025-10-22	6.4300	6.4300	5.9500	6.2000	-10.663%	394	521	-67.419%
2025-10-21	6.9400	6.9400	6.9400	6.9400	+0.872%	1	629	-70.893%
2025-10-20	7.1000	7.1000	6.8800	6.8800	+11.870%	105	629	-70.640%
2025-10-16	6.7000	6.7000	6.1500	6.1500	-10.870%	7	629	-67.154%
2025-10-14	7.0000	7.0000	6.9000	6.9000	-8.000%	12	629	-70.725%
2025-10-13	7.5000	7.5000	7.5000	7.5000	+16.460%	1	619	-73.067%
2025-10-10	6.8500	6.8500	6.4400	6.4400	-10.306%	29	620	-68.634%
2025-10-09	7.2700	7.2700	7.1800	7.1800	-1.644%	12	621	-71.866%
2025-10-08	7.5000	7.5000	7.3000	7.3000	-1.351%	5	618	-72.329%
2025-10-07	7.3000	7.4000	7.0900	7.4000	-6.329%	8	618	-72.703%
2025-10-06	7.5000	7.9000	7.5000	7.9000	+11.268%	10	614	-74.430%
2025-10-03	6.7500	7.2500	6.5000	7.1000	+9.231%	44	621	-71.549%
2025-10-02	6.1000	6.5000	6.1000	6.5000	+13.636%	12	646	-68.923%
2025-09-30	5.8900	6.0000	5.6500	5.7200	-1.887%	42	656	-64.685%
2025-09-29	5.8300	5.8300	5.8300	5.8300	-1.354%	3	634	-65.352%
2025-09-26	6.0000	6.0500	5.9100	5.9100	+0.169%	3	634	-65.821%
2025-09-25	5.9000	5.9000	5.9000	5.9000	-9.924%	3	634	-65.763%
2025-09-24	6.4500	6.5500	6.4500	6.5500	+1.550%	125	636	-69.160%
2025-09-23	6.3900	6.4500	6.3900	6.4500	-5.147%	18	608	-68.682%
2025-09-22	6.1000	6.9200	6.1000	6.8000	+6.250%	34	608	-70.294%
2025-09-19	6.2500	6.4000	6.2500	6.4000	-0.929%	4	608	-68.438%
2025-09-18	6.5500	6.5500	5.6500	6.4600	+9.492%	30	609	-68.731%
2025-09-17	5.9200	5.9200	5.9000	5.9000	-1.667%	2	631	-65.763%
2025-09-16	5.9800	6.0000	5.7500	6.0000	+2.916%	8	631	-66.333%
2025-09-15	5.5000	5.9500	5.5000	5.8300	+10.417%	9	637	-65.352%
2025-09-12	5.2800	5.2800	5.2800	5.2800	+1.538%	2	643	-61.742%
2025-09-11	4.7000	5.2000	4.7000	5.2000	+4.000%	17	644	-61.154%
2025-09-10	4.8600	5.0000	4.6500	5.0000	+3.093%	24	651	-59.600%
2025-09-09	5.3000	5.3000	4.6500	4.8500	+1.042%	10	628	-58.351%
2025-09-08	4.8600	4.9800	4.8000	4.8000	+2.564%	6	624	-57.917%
2025-09-05	4.7000	4.8500	4.6000	4.6800	+0.429%	21	619	-56.838%
2025-09-04	4.7500	5.0000	4.5000	4.6600	-15.580%	80	618	-56.652%
2025-09-03	5.6000	5.8500	5.3000	5.5200	+1.657%	155	576	-63.406%
2025-09-02	5.3000	5.7000	5.3000	5.4300	+0.556%	46	435	-62.799%
2025-08-29	5.7500	5.7500	5.4000	5.4000	-7.692%	10	404	-62.593%
2025-08-28	5.9000	5.9000	5.8500	5.8500	+2.632%	3	404	-65.470%
2025-08-27	5.6900	5.7500	5.6900	5.7000	+2.703%	9	403	-64.561%
2025-08-26	5.5800	5.5800	5.5500	5.5500	-4.310%	13	396	-63.604%
2025-08-25	5.7700	5.8000	5.7700	5.8000	-1.528%	7	393	-65.172%
2025-08-22	5.6500	6.0000	5.6500	5.8900	+8.073%	14	386	-65.705%
2025-08-21	5.4700	5.5000	5.4500	5.4500	-2.852%	12	384	-62.936%
2025-08-20	5.7300	5.7300	5.4000	5.6100	-3.276%	15	378	-63.993%
2025-08-19	6.2800	6.3000	5.8000	5.8000	-10.769%	29	371	-65.172%
2025-08-18	6.4500	6.5300	6.1000	6.5000	+4.839%	14	358	-68.923%
2025-08-15	6.2000	6.2100	6.2000	6.2000	-1.431%	7	346	-67.419%
2025-08-14	6.5000	6.5000	6.1400	6.2900	-7.090%	36	347	-67.886%
2025-08-13	5.6600	6.8000	5.6600	6.7700	+20.893%	64	355	-70.162%
2025-08-12	5.4000	5.8000	5.3500	5.6000	+7.486%	127	314	-63.929%
2025-08-11	4.5000	5.9000	4.3000	5.2100	-43.978%	217	214	-61.228%
2025-08-08	9.3500	9.3500	9.3000	9.3000	-2.105%	16	67	-78.280%
2025-08-07	9.5000	9.5000	9.4700	9.5000	-2.863%	17	61	-78.737%
2025-08-06	9.7800	9.7800	9.7800	9.7800	-4.118%	1	44	-79.346%
2025-08-05	10.3500	10.3500	9.9500	10.2000	+2.000%	24	43	-80.196%
2025-08-04	10.0000	10.0000	10.0000	10.0000	+2.775%	1	29	-79.800%
2025-08-01	9.6600	9.8100	9.6000	9.7300	-9.907%	8	28	-79.239%
2025-07-31	11.3400	11.3400	10.8000	10.8000	-4.000%	13	30	-81.296%
2025-07-30	11.0500	11.2500	11.0500	11.2500	-2.597%	2	17	-82.044%
2025-07-29	11.5500	11.5500	11.5500	11.5500	-9.055%	2	16	-82.511%
2025-07-28	12.7000	12.7000	12.7000	12.7000	+0.395%	1	15	-84.094%
2025-07-25	12.6300	12.6500	12.6300	12.6500	-12.457%	3	15	-84.032%
2025-07-21	14.4500	14.4500	14.4500	14.4500	-0.687%	1	12	-86.021%
2025-07-18	14.5500	14.5500	14.5500	14.5500	0.000%	5	12	-86.117%
2025-07-17	14.6300	14.6700	14.5500	14.5500	+7.143%	3	7	-86.117%
2025-07-10	13.7400	13.7400	13.5800	13.5800	+0.967%	2	4	-85.125%
2025-07-09	13.2000	13.4500	13.2000	13.4500	+0.523%	2	2	-84.981%
2025-07-08	13.3800	13.3800	13.3800	13.3800	+12.437%	1	3	-84.903%
2025-07-07	11.9000	11.9000	11.9000	11.9000	-5.929%	1	2	-83.025%
2025-06-30	12.6500	12.6500	12.6500	12.6500	0.000%	1	1	-84.032%