Dark

AI20271217C25
AI Dec 17 2027 25.00 Call (AI271217C00025000)
option OPRA

EOD

Aug 26, 2026

1.05-17.323%(-0.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	1.0500	1.0500	1.0500	1.0500	-17.323%	1	398	0.000%
2026-08-20	1.1300	1.2700	1.1300	1.2700	+3.252%	2	398	-17.323%
2026-08-19	1.2000	1.2300	1.2000	1.2300	+4.237%	2	398	-14.634%
2026-08-13	1.1800	1.1800	1.1800	1.1800	-14.493%	10	396	-11.017%
2026-08-07	1.3800	1.3800	1.3800	1.3800	+12.195%	2	396	-23.913%
2026-08-04	1.2300	1.2300	1.2300	1.2300	+26.804%	6	396	-14.634%
2026-07-22	1.0000	1.0000	0.9700	0.9700	-21.774%	13	396	+8.247%
2026-07-14	1.2500	1.2500	1.2400	1.2400	-8.148%	12	403	-15.323%
2026-07-06	1.3500	1.3500	1.3500	1.3500	+5.469%	1	393	-22.222%
2026-06-29	1.3200	1.3200	1.2800	1.2800	+6.667%	12	392	-17.969%
2026-06-26	1.2000	1.2000	1.2000	1.2000	-4.000%	7	402	-12.500%
2026-06-25	1.2500	1.2500	1.2500	1.2500	-30.556%	1	402	-16.000%
2026-06-22	1.8000	1.8000	1.8000	1.8000	-4.762%	3	401	-41.667%
2026-06-18	1.8100	1.8900	1.8100	1.8900	-12.093%	4	404	-44.444%
2026-06-16	2.1500	2.1500	2.1500	2.1500	+4.369%	1	404	-51.163%
2026-06-10	2.0600	2.0600	2.0600	2.0600	-14.167%	3	404	-49.029%
2026-06-02	2.4000	2.4000	2.4000	2.4000	+11.628%	2	404	-56.250%
2026-06-01	2.1500	2.1500	2.1500	2.1500	+22.159%	1	402	-51.163%
2026-05-29	1.7600	1.7600	1.7600	1.7600	+35.385%	1	402	-40.341%
2026-05-20	1.3000	1.3000	1.3000	1.3000	0.000%	1	401	-19.231%
2026-05-13	1.3000	1.3000	1.3000	1.3000	-10.959%	5	400	-19.231%
2026-05-07	1.4500	1.4600	1.4500	1.4600	+2.817%	44	400	-28.082%
2026-05-06	1.4200	1.4200	1.4200	1.4200	+13.600%	1	400	-26.056%
2026-04-24	1.2300	1.2500	1.2300	1.2500	-6.015%	4	400	-16.000%
2026-04-08	1.3300	1.3300	1.3300	1.3300	+18.750%	1	398	-21.053%
2026-04-02	1.1200	1.1200	1.1200	1.1200	-11.111%	1	398	-6.250%
2026-04-01	1.2600	1.2600	1.2600	1.2600	+14.545%	3	398	-16.667%
2026-03-31	1.1000	1.1000	1.1000	1.1000	-18.519%	1	396	-4.545%
2026-03-13	1.3600	1.3600	1.3500	1.3500	+1.504%	2	394	-22.222%
2026-03-03	1.3300	1.3300	1.3300	1.3300	+6.400%	1	393	-21.053%
2026-03-02	1.2500	1.2500	1.2500	1.2500	+8.696%	6	392	-16.000%
2026-02-26	1.1600	1.2800	1.0400	1.1500	-33.140%	4	398	-8.696%
2026-02-19	1.7200	1.7200	1.7200	1.7200	-4.972%	1	398	-38.953%
2026-02-11	1.8100	1.8100	1.8100	1.8100	+0.556%	2	397	-41.989%
2026-02-10	1.8000	1.8000	1.8000	1.8000	-5.263%	1	397	-41.667%
2026-02-06	1.7000	2.0000	1.7000	1.9000	+26.667%	3	397	-44.737%
2026-02-05	1.5000	1.5000	1.5000	1.5000	+3.448%	2	394	-30.000%
2026-02-02	1.6000	1.6000	1.4500	1.4500	-19.444%	14	394	-27.586%
2026-01-30	2.0100	2.0100	1.8000	1.8000	-22.078%	2	394	-41.667%
2026-01-29	2.2000	2.3100	2.2000	2.3100	-4.545%	6	394	-54.545%
2026-01-28	2.8000	2.8800	2.4200	2.4200	+3.863%	62	389	-56.612%
2026-01-27	2.3500	2.3500	2.3300	2.3300	-6.800%	4	449	-54.936%
2026-01-22	2.3500	2.5000	2.3500	2.5000	+9.170%	2	449	-58.000%
2026-01-21	2.4700	2.4700	2.2400	2.2900	-8.400%	21	448	-54.148%
2026-01-20	2.5000	2.5000	2.5000	2.5000	-12.587%	30	452	-58.000%
2026-01-08	2.9500	2.9500	2.8600	2.8600	0.000%	3	452	-63.287%
2026-01-05	2.8800	2.8800	2.8600	2.8600	+84.516%	7	456	-63.287%
2025-12-31	1.5500	1.5500	1.5500	1.5500	-48.333%	1	456	-32.258%
2025-12-30	3.0000	3.0000	3.0000	3.0000	0.000%	2	456	-65.000%
2025-12-29	2.9800	3.0000	2.9800	3.0000	-14.286%	3	458	-65.000%
2025-12-22	3.5000	3.5000	3.5000	3.5000	-12.500%	1	456	-70.000%
2025-12-11	4.0000	4.0000	4.0000	4.0000	+4.167%	5	456	-73.750%
2025-12-05	3.8400	3.8400	3.8400	3.8400	-2.041%	5	456	-72.656%
2025-12-04	4.0000	4.0000	3.9200	3.9200	+5.094%	10	456	-73.214%
2025-12-03	3.7300	3.7300	3.7300	3.7300	+16.563%	1	451	-71.850%
2025-11-24	3.2000	3.2000	3.2000	3.2000	+4.575%	2	451	-67.188%
2025-11-20	3.0600	3.0600	3.0600	3.0600	-22.922%	1	451	-65.686%
2025-11-17	3.9700	3.9700	3.9700	3.9700	+41.281%	40	451	-73.552%
2025-11-13	3.2500	3.2500	2.8100	2.8100	-20.845%	6	411	-62.633%
2025-11-12	3.8500	6.5900	3.5500	3.5500	-12.346%	148	406	-70.423%
2025-11-10	4.0500	4.0500	4.0500	4.0500	-6.897%	2	367	-74.074%
2025-11-04	4.3700	4.4000	4.3500	4.3500	-13.000%	65	367	-75.862%
2025-10-31	4.7500	5.0000	4.7500	5.0000	+5.263%	4	372	-79.000%
2025-10-30	4.7500	4.7500	4.7500	4.7500	-8.654%	5	374	-77.895%
2025-10-27	5.2000	5.2000	5.2000	5.2000	-0.952%	140	470	-79.808%
2025-10-24	5.2500	5.2500	5.2500	5.2500	0.000%	15	470	-80.000%
2025-10-21	5.2000	5.2500	5.2000	5.2500	-5.405%	9	473	-80.000%
2025-10-20	5.5000	5.5500	5.5000	5.5500	+5.114%	4	475	-81.081%
2025-10-17	5.2800	5.2800	5.2800	5.2800	-11.261%	3	473	-80.114%
2025-10-16	6.1000	6.1000	5.9500	5.9500	-3.252%	5	475	-82.353%
2025-10-15	6.1000	6.1500	6.1000	6.1500	+19.186%	61	479	-82.927%
2025-10-10	5.0000	5.1600	5.0000	5.1600	-11.795%	25	500	-79.651%
2025-10-09	5.8500	5.8500	5.8500	5.8500	-0.847%	5	507	-82.051%
2025-10-08	5.9000	5.9000	5.9000	5.9000	-3.595%	30	510	-82.203%
2025-10-07	6.1500	6.1500	6.1200	6.1200	-2.080%	40	540	-82.843%
2025-10-06	6.3000	6.5000	6.0500	6.2500	+9.649%	97	543	-83.200%
2025-10-03	5.7000	5.7000	5.3500	5.7000	+9.615%	17	563	-81.579%
2025-10-02	4.8000	5.2000	4.8000	5.2000	+13.043%	12	569	-79.808%
2025-10-01	4.6000	4.6000	4.6000	4.6000	-2.128%	3	566	-77.174%
2025-09-30	4.8000	4.8000	4.7000	4.7000	+2.174%	2	569	-77.660%
2025-09-26	4.9000	4.9000	4.6000	4.6000	-2.748%	9	569	-77.174%
2025-09-25	4.8200	4.9500	4.7300	4.7300	-9.905%	26	573	-77.801%
2025-09-24	5.2500	5.4200	5.2500	5.2500	-3.493%	23	576	-80.000%
2025-09-23	5.5500	5.5500	5.4000	5.4400	-1.982%	16	570	-80.699%
2025-09-22	5.0200	5.6000	5.0200	5.5500	+8.398%	19	576	-81.081%
2025-09-19	4.9000	5.1200	4.9000	5.1200	-0.583%	41	567	-79.492%
2025-09-18	5.0400	5.2500	5.0400	5.1500	+14.444%	26	582	-79.612%
2025-09-17	4.6700	4.6900	4.5000	4.5000	-5.858%	7	574	-76.667%
2025-09-16	4.6000	4.8000	4.5300	4.7800	-1.443%	42	580	-78.033%
2025-09-15	4.4500	4.8600	4.4500	4.8500	+15.476%	25	564	-78.351%
2025-09-12	4.1000	4.2500	4.1000	4.2000	+3.960%	36	575	-75.000%
2025-09-11	3.8000	4.0400	3.8000	4.0400	+7.733%	28	550	-74.010%
2025-09-10	3.7500	3.7500	3.7500	3.7500	+2.740%	2	525	-72.000%
2025-09-09	3.7000	3.7000	3.6500	3.6500	-1.351%	24	523	-71.233%
2025-09-08	3.7000	3.7000	3.7000	3.7000	+2.778%	3	499	-71.622%
2025-09-05	3.6000	3.7000	3.6000	3.6000	-2.703%	12	496	-70.833%
2025-09-04	3.5000	3.9000	3.5000	3.7000	-14.153%	140	499	-71.622%
2025-09-03	4.3000	4.3100	4.3000	4.3100	+1.891%	4	470	-75.638%
2025-09-02	4.2300	4.2300	4.2300	4.2300	+0.714%	1	470	-75.177%
2025-08-29	4.3500	4.3500	4.2000	4.2000	-6.459%	21	464	-75.000%
2025-08-27	4.3500	4.4900	4.3500	4.4900	+3.218%	18	464	-76.615%
2025-08-26	4.4000	4.4000	4.3500	4.3500	-1.136%	6	457	-75.862%
2025-08-25	4.6000	4.6000	4.4000	4.4000	-4.762%	11	456	-76.136%
2025-08-22	4.4500	4.7500	4.4500	4.6200	+5.000%	24	448	-77.273%
2025-08-20	4.3400	4.4000	4.1700	4.4000	-4.139%	56	446	-76.136%
2025-08-19	5.0000	5.0000	4.5600	4.5900	-11.900%	21	464	-77.124%
2025-08-18	5.0500	5.2100	5.0500	5.2100	+6.327%	5	468	-79.846%
2025-08-15	4.9500	4.9500	4.8500	4.9000	-1.606%	34	467	-78.571%
2025-08-14	5.1000	5.1000	4.9100	4.9800	-6.038%	38	480	-78.916%
2025-08-13	4.6500	5.3500	4.5000	5.3000	+19.101%	27	466	-80.189%
2025-08-12	4.2000	4.4500	4.1000	4.4500	+11.250%	9	452	-76.404%
2025-08-11	3.9000	4.6300	3.2600	4.0000	-46.667%	151	453	-73.750%
2025-08-08	7.9500	7.9500	7.5000	7.5000	-1.316%	83	431	-86.000%
2025-08-07	7.9700	7.9700	7.6000	7.6000	-5.000%	11	370	-86.184%
2025-08-06	8.0000	8.0000	8.0000	8.0000	-2.795%	10	360	-86.875%
2025-08-05	8.4000	8.4000	8.2300	8.2300	-8.045%	11	350	-87.242%
2025-08-04	8.0000	8.9500	8.0000	8.9500	+11.180%	17	344	-88.268%
2025-08-01	8.0500	8.1000	7.7800	8.0500	-8.000%	21	335	-86.957%
2025-07-31	9.3600	9.3600	8.7500	8.7500	-7.407%	141	330	-88.000%
2025-07-30	9.0000	9.5000	9.0000	9.4500	-1.563%	35	225	-88.889%
2025-07-29	10.3000	10.3000	9.3000	9.6000	-6.524%	48	200	-89.063%
2025-07-28	10.5800	10.5800	10.2700	10.2700	-4.465%	2	166	-89.776%
2025-07-25	11.0000	11.0000	10.7500	10.7500	+1.415%	43	166	-90.233%
2025-07-24	11.2500	11.2500	10.5500	10.6000	-17.893%	70	134	-90.094%
2025-07-23	12.9100	12.9100	12.9100	12.9100	+5.646%	1	71	-91.867%
2025-07-17	12.6500	12.6500	12.2200	12.2200	+11.091%	14	70	-91.408%
2025-07-16	11.2000	11.2000	11.0000	11.0000	-4.679%	6	57	-90.455%
2025-07-15	10.2700	11.6300	10.2700	11.5400	+1.228%	11	53	-90.901%
2025-07-14	11.1100	11.4000	11.0500	11.4000	0.000%	23	49	-90.789%
2025-07-11	11.1800	11.4000	11.1800	11.4000	+0.176%	2	36	-90.789%
2025-07-10	11.3800	11.5000	11.1400	11.3800	-2.150%	15	36	-90.773%
2025-07-09	11.7000	11.7200	11.4000	11.6300	+6.697%	11	23	-90.972%
2025-07-08	11.5000	11.5000	10.9000	10.9000	+5.314%	5	14	-90.367%
2025-07-07	10.2500	10.3500	10.2000	10.3500	-4.167%	6	13	-89.855%
2025-07-03	10.8000	10.8000	10.8000	10.8000	+13.208%	2	7	-90.278%
2025-07-02	9.5700	9.5700	9.5400	9.5400	-3.147%	5	7	-88.994%
2025-06-30	9.8500	9.8500	9.8500	9.8500	0.000%	2	2	-89.340%