Dark

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

EOD

Aug 27, 2026

1.66+10.667%(+0.16)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.5500	1.6800	1.5500	1.6600	+10.667%	34	651	0.000%
2026-08-25	1.5500	1.6500	1.5000	1.5000	-13.295%	34	647	+10.667%
2026-08-21	1.8000	1.8000	1.7300	1.7300	+4.217%	17	642	-4.046%
2026-08-19	1.6900	1.7100	1.6600	1.6600	+5.063%	71	625	0.000%
2026-08-14	1.5800	1.5800	1.5800	1.5800	-1.863%	3	576	+5.063%
2026-08-13	1.5100	1.6100	1.5100	1.6100	-14.362%	4	573	+3.106%
2026-08-11	1.8800	1.8800	1.8800	1.8800	+5.618%	2	571	-11.702%
2026-08-05	1.4300	1.7800	1.4300	1.7800	+21.918%	58	571	-6.742%
2026-08-04	1.4600	1.4600	1.4600	1.4600	+0.690%	2	571	+13.699%
2026-07-29	1.4500	1.4500	1.4500	1.4500	+12.403%	15	573	+14.483%
2026-07-24	1.2100	1.2900	1.2100	1.2900	+5.738%	4	588	+28.682%
2026-07-23	1.1900	1.2200	1.1900	1.2200	-15.278%	4	590	+36.066%
2026-07-21	1.3500	1.5000	1.3500	1.4400	+2.857%	6	587	+15.278%
2026-07-20	1.4000	1.4000	1.4000	1.4000	-9.091%	1	588	+18.571%
2026-07-17	1.5400	1.5400	1.5400	1.5400	-12.500%	2	587	+7.792%
2026-07-15	1.7600	1.7600	1.7600	1.7600	+10.000%	3	585	-5.682%
2026-07-13	1.6000	1.6000	1.6000	1.6000	-4.762%	4	588	+3.750%
2026-07-10	1.6800	1.6800	1.6800	1.6800	+8.387%	1	588	-1.190%
2026-07-09	1.5500	1.5500	1.5500	1.5500	+0.649%	2	587	+7.097%
2026-07-08	1.5400	1.5400	1.5400	1.5400	-6.098%	1	585	+7.792%
2026-07-07	1.6400	1.6400	1.6400	1.6400	+0.613%	2	585	+1.220%
2026-07-06	1.6000	1.6600	1.6000	1.6300	-19.307%	13	585	+1.840%
2026-06-29	2.0200	2.0200	2.0200	2.0200	+26.250%	2	579	-17.822%
2026-06-26	1.6000	1.6000	1.6000	1.6000	+1.266%	3	581	+3.750%
2026-06-25	1.7000	1.7000	1.5800	1.5800	-15.508%	52	584	+5.063%
2026-06-24	1.8000	1.8800	1.8000	1.8700	-15.000%	21	534	-11.230%
2026-06-22	2.3000	2.3000	2.2000	2.2000	-11.647%	21	544	-24.545%
2026-06-17	2.4000	2.4900	2.4000	2.4900	+1.633%	22	565	-33.333%
2026-06-16	2.4500	2.4500	2.4500	2.4500	-9.594%	22	567	-32.245%
2026-06-15	2.7300	2.7300	2.7100	2.7100	+1.498%	5	589	-38.745%
2026-06-10	2.6700	2.6700	2.6700	2.6700	+8.980%	1	588	-37.828%
2026-06-09	2.4500	2.4500	2.4500	2.4500	-7.197%	10	588	-32.245%
2026-06-03	2.6900	2.6900	2.6400	2.6400	-15.924%	3	578	-37.121%
2026-06-01	3.0000	3.1400	2.9800	3.1400	+21.705%	7	578	-47.134%
2026-05-29	2.5800	2.5800	2.5800	2.5800	+30.964%	10	578	-35.659%
2026-05-26	1.9700	1.9700	1.9700	1.9700	+16.568%	5	568	-15.736%
2026-05-22	1.8100	1.8100	1.6900	1.6900	+3.049%	2	567	-1.775%
2026-05-20	1.6400	1.6400	1.6400	1.6400	+3.797%	1	567	+1.220%
2026-05-13	1.5800	1.5800	1.5800	1.5800	-11.732%	1	568	+5.063%
2026-05-05	1.7900	1.7900	1.7900	1.7900	0.000%	50	568	-7.263%
2026-05-01	1.7900	1.7900	1.7900	1.7900	+2.286%	3	568	-7.263%
2026-04-29	1.6300	1.7500	1.5500	1.7500	+4.167%	8	568	-5.143%
2026-04-24	1.6800	1.6800	1.6800	1.6800	-1.176%	1	564	-1.190%
2026-04-23	1.7900	1.7900	1.7000	1.7000	-15.423%	10	563	-2.353%
2026-04-17	2.0400	2.0400	2.0100	2.0100	+0.500%	42	563	-17.413%
2026-04-16	2.0000	2.0000	2.0000	2.0000	+5.263%	5	605	-17.000%
2026-04-15	1.9000	1.9000	1.9000	1.9000	+33.803%	1	605	-12.632%
2026-04-14	1.3000	1.4200	1.3000	1.4200	+5.970%	52	604	+16.901%
2026-04-10	1.3400	1.3400	1.3400	1.3400	-18.293%	1	604	+23.881%
2026-04-01	1.6400	1.6400	1.6400	1.6400	+15.493%	25	604	+1.220%
2026-03-31	1.3800	1.4200	1.3800	1.4200	+8.397%	3	629	+16.901%
2026-03-30	1.3100	1.3100	1.3100	1.3100	-1.504%	1	629	+26.718%
2026-03-27	1.3000	1.3300	1.3000	1.3300	-14.744%	2	629	+24.812%
2026-03-23	1.5600	1.5600	1.5600	1.5600	+4.000%	1	630	+6.410%
2026-03-20	1.5000	1.5000	1.5000	1.5000	-9.639%	1	629	+10.667%
2026-03-18	1.0000	1.6600	1.0000	1.6600	-6.215%	7	629	0.000%
2026-03-16	1.7700	1.7700	1.7700	1.7700	+2.907%	5	631	-6.215%
2026-03-13	1.7200	1.7200	1.7200	1.7200	-6.011%	6	631	-3.488%
2026-03-12	1.8100	1.8300	1.7900	1.8300	+1.105%	37	631	-9.290%
2026-03-09	1.8100	1.8100	1.8100	1.8100	+0.556%	5	595	-8.287%
2026-03-06	1.8200	1.8200	1.8000	1.8000	+18.421%	6	599	-7.778%
2026-03-02	1.5200	1.5200	1.5200	1.5200	+8.571%	1	600	+9.211%
2026-02-26	1.3100	1.6000	1.3000	1.4000	-39.655%	69	600	+18.571%
2026-02-25	2.3200	2.3200	2.3200	2.3200	+19.588%	1	594	-28.448%
2026-02-23	1.9400	1.9400	1.9400	1.9400	-3.000%	1	594	-14.433%
2026-02-19	2.0000	2.0000	2.0000	2.0000	-6.542%	1	593	-17.000%
2026-02-18	2.1400	2.1400	2.1400	2.1400	-11.570%	1	593	-22.430%
2026-02-13	2.4200	2.4200	2.4200	2.4200	+10.000%	3	593	-31.405%
2026-02-12	2.2000	2.2000	2.2000	2.2000	-7.563%	5	593	-24.545%
2026-02-11	2.3800	2.3800	2.3800	2.3800	-11.524%	1	593	-30.252%
2026-02-10	2.6900	2.6900	2.6900	2.6900	-0.370%	1	592	-38.290%
2026-02-09	2.6400	2.7000	2.6400	2.7000	+6.719%	14	593	-38.519%
2026-02-06	2.4000	2.5500	2.4000	2.5300	+24.020%	4	593	-34.387%
2026-02-05	2.0400	2.0400	2.0400	2.0400	-7.273%	10	590	-18.627%
2026-02-04	2.2000	2.2000	2.0000	2.2000	+1.382%	6	590	-24.545%
2026-02-03	1.9000	2.1700	1.9000	2.1700	-5.652%	22	588	-23.502%
2026-02-02	2.3000	2.3000	2.3000	2.3000	+2.222%	6	606	-27.826%
2026-01-30	2.3300	2.4500	2.2000	2.2500	-19.643%	25	611	-26.222%
2026-01-29	3.0100	3.0100	2.7200	2.8000	-13.846%	62	598	-40.714%
2026-01-28	3.2500	3.2500	3.2500	3.2500	+3.503%	2	537	-48.923%
2026-01-26	3.0500	3.1400	3.0500	3.1400	-0.317%	3	535	-47.134%
2026-01-21	3.1500	3.1500	3.1500	3.1500	+1.613%	1	536	-47.302%
2026-01-20	3.0000	3.2000	3.0000	3.1000	-8.824%	33	535	-46.452%
2026-01-16	3.4000	3.4000	3.4000	3.4000	-9.333%	2	503	-51.176%
2026-01-15	3.7500	3.7500	3.7500	3.7500	-3.846%	1	503	-55.733%
2026-01-09	3.6300	3.9000	3.6300	3.9000	+6.849%	3	503	-57.436%
2026-01-07	3.7500	3.7500	3.6200	3.6500	-3.947%	29	502	-54.521%
2026-01-06	3.8000	3.8000	3.8000	3.8000	+2.703%	4	507	-56.316%
2026-01-05	3.7000	3.7000	3.7000	3.7000	+4.225%	5	498	-55.135%
2026-01-02	3.5500	3.5500	3.5500	3.5500	-1.389%	2	498	-53.239%
2025-12-31	3.7000	3.7000	3.6000	3.6000	-4.000%	17	499	-53.889%
2025-12-30	3.7500	3.7500	3.7500	3.7500	-1.316%	11	499	-55.733%
2025-12-29	3.8000	3.8000	3.8000	3.8000	-3.797%	10	498	-56.316%
2025-12-26	3.8500	3.9500	3.8500	3.9500	+1.282%	4	488	-57.975%
2025-12-24	3.9000	3.9000	3.9000	3.9000	-7.143%	4	485	-57.436%
2025-12-19	4.2000	4.2000	4.2000	4.2000	+6.329%	1	485	-60.476%
2025-12-18	3.9500	3.9500	3.9500	3.9500	-1.003%	1	486	-57.975%
2025-12-17	4.2400	4.2700	3.9900	3.9900	-4.773%	22	485	-58.396%
2025-12-16	4.1900	4.1900	4.1900	4.1900	-5.418%	1	480	-60.382%
2025-12-15	4.4300	4.4300	4.4200	4.4300	-7.708%	5	479	-62.528%
2025-12-12	4.7000	4.8000	4.7000	4.8000	-12.249%	21	476	-65.417%
2025-12-10	5.5000	5.5000	5.3500	5.4700	+7.255%	7	487	-69.653%
2025-12-08	5.1000	5.1000	5.1000	5.1000	+4.082%	13	487	-67.451%
2025-12-05	4.9000	4.9000	4.9000	4.9000	-7.547%	1	474	-66.122%
2025-12-04	5.0000	5.3000	5.0000	5.3000	+12.766%	10	474	-68.679%
2025-12-03	4.7000	4.7000	4.7000	4.7000	+14.634%	5	483	-64.681%
2025-11-26	4.1000	4.1000	4.1000	4.1000	+6.494%	1	488	-59.512%
2025-11-17	4.0300	4.0300	3.8500	3.8500	-3.750%	7	488	-56.883%
2025-11-13	4.3500	4.3500	4.0000	4.0000	-8.046%	27	483	-58.500%
2025-11-12	4.3500	4.3500	4.3100	4.3500	-4.396%	4	486	-61.839%
2025-11-11	4.7000	4.7000	4.2000	4.5500	-24.167%	61	549	-63.516%
2025-11-10	5.2000	6.0000	5.2000	6.0000	+31.868%	8	549	-72.333%
2025-11-07	4.6000	4.6000	4.5500	4.5500	-1.087%	3	554	-63.516%
2025-11-06	5.0000	5.0000	4.6000	4.6000	-14.019%	13	556	-63.913%
2025-11-05	5.2000	5.3500	5.2000	5.3500	-1.835%	7	546	-68.972%
2025-11-04	5.5000	5.6000	5.4500	5.4500	-6.034%	12	546	-69.541%
2025-10-31	5.8000	5.8000	5.8000	5.8000	-4.918%	5	546	-71.379%
2025-10-30	6.1000	6.1000	6.1000	6.1000	-6.870%	5	541	-72.787%
2025-10-28	6.5500	6.5500	6.5500	6.5500	-4.100%	1	541	-74.656%
2025-10-27	6.5000	6.9200	6.5000	6.8300	+5.891%	209	542	-75.695%
2025-10-24	6.4800	6.4800	6.3400	6.4500	-2.273%	203	542	-74.264%
2025-10-23	6.6000	6.6000	6.6000	6.6000	+6.452%	1	521	-74.848%
2025-10-22	6.4300	6.4300	5.9500	6.2000	-10.663%	394	521	-73.226%
2025-10-21	6.9400	6.9400	6.9400	6.9400	+0.872%	1	629	-76.081%
2025-10-20	7.1000	7.1000	6.8800	6.8800	+11.870%	105	629	-75.872%
2025-10-16	6.7000	6.7000	6.1500	6.1500	-10.870%	7	629	-73.008%
2025-10-14	7.0000	7.0000	6.9000	6.9000	-8.000%	12	629	-75.942%
2025-10-13	7.5000	7.5000	7.5000	7.5000	+16.460%	1	619	-77.867%
2025-10-10	6.8500	6.8500	6.4400	6.4400	-10.306%	29	620	-74.224%
2025-10-09	7.2700	7.2700	7.1800	7.1800	-1.644%	12	621	-76.880%
2025-10-08	7.5000	7.5000	7.3000	7.3000	-1.351%	5	618	-77.260%
2025-10-07	7.3000	7.4000	7.0900	7.4000	-6.329%	8	618	-77.568%
2025-10-06	7.5000	7.9000	7.5000	7.9000	+11.268%	10	614	-78.987%
2025-10-03	6.7500	7.2500	6.5000	7.1000	+9.231%	44	621	-76.620%
2025-10-02	6.1000	6.5000	6.1000	6.5000	+13.636%	12	646	-74.462%
2025-09-30	5.8900	6.0000	5.6500	5.7200	-1.887%	42	656	-70.979%
2025-09-29	5.8300	5.8300	5.8300	5.8300	-1.354%	3	634	-71.527%
2025-09-26	6.0000	6.0500	5.9100	5.9100	+0.169%	3	634	-71.912%
2025-09-25	5.9000	5.9000	5.9000	5.9000	-9.924%	3	634	-71.864%
2025-09-24	6.4500	6.5500	6.4500	6.5500	+1.550%	125	636	-74.656%
2025-09-23	6.3900	6.4500	6.3900	6.4500	-5.147%	18	608	-74.264%
2025-09-22	6.1000	6.9200	6.1000	6.8000	+6.250%	34	608	-75.588%
2025-09-19	6.2500	6.4000	6.2500	6.4000	-0.929%	4	608	-74.063%
2025-09-18	6.5500	6.5500	5.6500	6.4600	+9.492%	30	609	-74.303%
2025-09-17	5.9200	5.9200	5.9000	5.9000	-1.667%	2	631	-71.864%
2025-09-16	5.9800	6.0000	5.7500	6.0000	+2.916%	8	631	-72.333%
2025-09-15	5.5000	5.9500	5.5000	5.8300	+10.417%	9	637	-71.527%
2025-09-12	5.2800	5.2800	5.2800	5.2800	+1.538%	2	643	-68.561%
2025-09-11	4.7000	5.2000	4.7000	5.2000	+4.000%	17	644	-68.077%
2025-09-10	4.8600	5.0000	4.6500	5.0000	+3.093%	24	651	-66.800%
2025-09-09	5.3000	5.3000	4.6500	4.8500	+1.042%	10	628	-65.773%
2025-09-08	4.8600	4.9800	4.8000	4.8000	+2.564%	6	624	-65.417%
2025-09-05	4.7000	4.8500	4.6000	4.6800	+0.429%	21	619	-64.530%
2025-09-04	4.7500	5.0000	4.5000	4.6600	-15.580%	80	618	-64.378%
2025-09-03	5.6000	5.8500	5.3000	5.5200	+1.657%	155	576	-69.928%
2025-09-02	5.3000	5.7000	5.3000	5.4300	+0.556%	46	435	-69.429%
2025-08-29	5.7500	5.7500	5.4000	5.4000	-7.692%	10	404	-69.259%
2025-08-28	5.9000	5.9000	5.8500	5.8500	+2.632%	3	404	-71.624%
2025-08-27	5.6900	5.7500	5.6900	5.7000	+2.703%	9	403	-70.877%
2025-08-26	5.5800	5.5800	5.5500	5.5500	-4.310%	13	396	-70.090%
2025-08-25	5.7700	5.8000	5.7700	5.8000	-1.528%	7	393	-71.379%
2025-08-22	5.6500	6.0000	5.6500	5.8900	+8.073%	14	386	-71.817%
2025-08-21	5.4700	5.5000	5.4500	5.4500	-2.852%	12	384	-69.541%
2025-08-20	5.7300	5.7300	5.4000	5.6100	-3.276%	15	378	-70.410%
2025-08-19	6.2800	6.3000	5.8000	5.8000	-10.769%	29	371	-71.379%
2025-08-18	6.4500	6.5300	6.1000	6.5000	+4.839%	14	358	-74.462%
2025-08-15	6.2000	6.2100	6.2000	6.2000	-1.431%	7	346	-73.226%
2025-08-14	6.5000	6.5000	6.1400	6.2900	-7.090%	36	347	-73.609%
2025-08-13	5.6600	6.8000	5.6600	6.7700	+20.893%	64	355	-75.480%
2025-08-12	5.4000	5.8000	5.3500	5.6000	+7.486%	127	314	-70.357%
2025-08-11	4.5000	5.9000	4.3000	5.2100	-43.978%	217	214	-68.138%
2025-08-08	9.3500	9.3500	9.3000	9.3000	-2.105%	16	67	-82.151%
2025-08-07	9.5000	9.5000	9.4700	9.5000	-2.863%	17	61	-82.526%
2025-08-06	9.7800	9.7800	9.7800	9.7800	-4.118%	1	44	-83.027%
2025-08-05	10.3500	10.3500	9.9500	10.2000	+2.000%	24	43	-83.725%
2025-08-04	10.0000	10.0000	10.0000	10.0000	+2.775%	1	29	-83.400%
2025-08-01	9.6600	9.8100	9.6000	9.7300	-9.907%	8	28	-82.939%
2025-07-31	11.3400	11.3400	10.8000	10.8000	-4.000%	13	30	-84.630%
2025-07-30	11.0500	11.2500	11.0500	11.2500	-2.597%	2	17	-85.244%
2025-07-29	11.5500	11.5500	11.5500	11.5500	-9.055%	2	16	-85.628%
2025-07-28	12.7000	12.7000	12.7000	12.7000	+0.395%	1	15	-86.929%
2025-07-25	12.6300	12.6500	12.6300	12.6500	-12.457%	3	15	-86.877%
2025-07-21	14.4500	14.4500	14.4500	14.4500	-0.687%	1	12	-88.512%
2025-07-18	14.5500	14.5500	14.5500	14.5500	0.000%	5	12	-88.591%
2025-07-17	14.6300	14.6700	14.5500	14.5500	+7.143%	3	7	-88.591%
2025-07-10	13.7400	13.7400	13.5800	13.5800	+0.967%	2	4	-87.776%
2025-07-09	13.2000	13.4500	13.2000	13.4500	+0.523%	2	2	-87.658%
2025-07-08	13.3800	13.3800	13.3800	13.3800	+12.437%	1	3	-87.593%
2025-07-07	11.9000	11.9000	11.9000	11.9000	-5.929%	1	2	-86.050%
2025-06-30	12.6500	12.6500	12.6500	12.6500	0.000%	1	1	-86.877%