Dark

AI20271217C30
AI Dec 17 2027 30.00 Call (AI271217C00030000)
option OPRA

Inactive

Jun 22, 2026

1.35-24.157%(-0.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	1.3500	1.3500	1.3500	1.3500	-24.157%	1	492	0.000%
2026-06-15	1.7600	1.7800	1.7600	1.7800	+2.890%	7	492	-24.157%
2026-06-12	1.7300	1.7300	1.7300	1.7300	-2.809%	5	491	-21.965%
2026-06-11	1.7800	1.7800	1.7800	1.7800	+18.667%	1	491	-24.157%
2026-06-05	1.5100	1.5800	1.5000	1.5000	-25.373%	8	490	-10.000%
2026-06-01	1.7300	2.0300	1.7300	2.0100	+34.000%	8	492	-32.836%
2026-05-29	1.5000	1.5000	1.5000	1.5000	+7.143%	4	489	-10.000%
2026-05-28	1.4000	1.4000	1.4000	1.4000	+12.903%	25	489	-3.571%
2026-05-27	1.2000	1.2400	1.2000	1.2400	-0.800%	75	514	+8.871%
2026-05-26	1.2500	1.2500	1.2500	1.2500	+14.679%	1	589	+8.000%
2026-05-21	1.0900	1.0900	1.0900	1.0900	-16.794%	1	589	+23.853%
2026-05-15	1.3100	1.3100	1.3100	1.3100	+18.018%	5	589	+3.053%
2026-05-14	1.1100	1.1100	1.1100	1.1100	+11.000%	1	584	+21.622%
2026-05-13	1.0000	1.0000	1.0000	1.0000	+1.010%	2	586	+35.000%
2026-05-12	0.9900	0.9900	0.9900	0.9900	-20.800%	1	586	+36.364%
2026-05-08	1.2500	1.2500	1.2500	1.2500	+11.607%	1	586	+8.000%
2026-05-04	1.1200	1.1200	1.1200	1.1200	-4.274%	1	586	+20.536%
2026-05-01	1.1700	1.1700	1.1700	1.1700	+9.346%	3	586	+15.385%
2026-04-29	1.0700	1.0700	1.0700	1.0700	+1.905%	3	586	+26.168%
2026-04-27	1.0100	1.0500	1.0100	1.0500	+2.941%	2	586	+28.571%
2026-04-24	1.0200	1.0200	1.0200	1.0200	-9.735%	2	586	+32.353%
2026-04-20	1.0300	1.1300	1.0300	1.1300	-6.612%	7	586	+19.469%
2026-04-17	1.2100	1.2100	1.2100	1.2100	+0.833%	2	586	+11.570%
2026-04-15	1.1000	1.2000	1.1000	1.2000	+30.435%	4	586	+12.500%
2026-04-14	0.9200	0.9200	0.9200	0.9200	-5.155%	42	586	+46.739%
2026-04-02	0.7900	1.0200	0.7900	0.9700	+15.476%	6	628	+39.175%
2026-03-27	0.8400	0.8400	0.8400	0.8400	-5.618%	2	628	+60.714%
2026-03-26	0.9700	0.9700	0.8900	0.8900	-22.609%	18	630	+51.685%
2026-03-18	1.1500	1.1500	1.1500	1.1500	0.000%	1	622	+17.391%
2026-03-13	1.5800	1.5800	1.1000	1.1500	+4.545%	4	622	+17.391%
2026-03-12	1.1000	1.1000	1.1000	1.1000	-1.786%	1	623	+22.727%
2026-03-09	1.1200	1.1200	1.1200	1.1200	-6.667%	1	623	+20.536%
2026-03-06	1.2200	1.2200	1.2000	1.2000	0.000%	160	623	+12.500%
2026-03-04	1.1900	1.2000	1.1700	1.2000	+5.263%	7	623	+12.500%
2026-03-03	1.1000	1.1400	1.1000	1.1400	+20.000%	2	628	+18.421%
2026-03-02	2.4300	2.4300	0.9500	0.9500	-4.040%	2	626	+42.105%
2026-02-26	0.7400	1.0400	0.7400	0.9900	-24.427%	28	626	+36.364%
2026-02-24	1.3200	1.3200	1.3100	1.3100	-5.755%	60	633	+3.053%
2026-02-23	1.3900	1.3900	1.3900	1.3900	+4.511%	2	633	-2.878%
2026-02-17	1.3300	1.3300	1.3300	1.3300	-11.333%	3	631	+1.504%
2026-02-11	1.5200	1.5200	1.5000	1.5000	-11.765%	2	631	-10.000%
2026-02-10	1.7000	1.7000	1.7000	1.7000	+4.938%	4	631	-20.588%
2026-02-09	1.6200	1.6200	1.6200	1.6200	-1.818%	5	631	-16.667%
2026-02-06	1.4500	1.6500	1.4500	1.6500	+26.923%	6	631	-18.182%
2026-02-04	1.3000	1.3000	1.3000	1.3000	+4.839%	1	634	+3.846%
2026-02-03	1.2400	1.2400	1.2400	1.2400	-1.587%	60	634	+8.871%
2026-02-02	1.2600	1.2600	1.2600	1.2600	-8.696%	1	694	+7.143%
2026-01-30	1.4500	1.4500	1.2600	1.3800	-22.905%	16	694	-2.174%
2026-01-29	1.9100	1.9100	1.7900	1.7900	-3.243%	43	689	-24.581%
2026-01-27	1.8500	1.8500	1.8500	1.8500	-7.500%	1	689	-27.027%
2026-01-22	2.0300	2.1400	1.9200	2.0000	+4.167%	28	690	-32.500%
2026-01-21	1.9200	1.9200	1.9200	1.9200	+1.053%	11	712	-29.688%
2026-01-20	2.0000	2.0000	1.9000	1.9000	-16.667%	2	723	-28.947%
2026-01-14	2.2800	2.2800	2.2800	2.2800	+3.636%	1	722	-40.789%
2026-01-09	2.2000	2.2000	2.2000	2.2000	+9.453%	11	721	-38.636%
2026-01-08	2.0100	2.0100	2.0100	2.0100	-15.900%	2	710	-32.836%
2026-01-06	2.3900	2.3900	2.3900	2.3900	+9.633%	4	708	-43.515%
2025-12-31	2.3400	2.3400	2.1800	2.1800	-9.167%	31	710	-38.073%
2025-12-29	2.5000	2.5000	2.4000	2.4000	-4.000%	13	710	-43.750%
2025-12-24	2.5000	2.5000	2.5000	2.5000	-3.846%	1	716	-46.000%
2025-12-18	2.6000	2.6000	2.6000	2.6000	-20.000%	1	716	-48.077%
2025-12-10	3.2500	3.2500	3.2500	3.2500	-5.248%	1	715	-58.462%
2025-12-09	3.3500	3.4300	3.3500	3.4300	+8.889%	2	716	-60.641%
2025-12-05	2.9400	3.1500	2.9400	3.1500	+10.526%	7	717	-57.143%
2025-11-28	2.8500	2.8500	2.8500	2.8500	+14.000%	5	722	-52.632%
2025-11-24	2.5000	2.5000	2.5000	2.5000	+6.383%	2	722	-46.000%
2025-11-21	2.3500	2.3500	2.3500	2.3500	-2.083%	5	724	-42.553%
2025-11-20	2.5000	2.5000	2.4000	2.4000	-2.041%	11	729	-43.750%
2025-11-19	2.4500	2.4500	2.4500	2.4500	-5.039%	10	737	-44.898%
2025-11-13	2.7000	2.7000	2.4800	2.5800	-7.857%	10	727	-47.674%
2025-11-12	2.8000	2.8000	2.8000	2.8000	-15.152%	1	727	-51.786%
2025-11-11	3.3000	3.3000	3.3000	3.3000	0.000%	3	728	-59.091%
2025-11-10	3.3000	3.3000	3.3000	3.3000	+8.197%	2	725	-59.091%
2025-11-07	2.9700	3.1500	2.9700	3.0500	+1.667%	7	725	-55.738%
2025-11-06	3.1500	3.1500	3.0000	3.0000	-9.091%	20	724	-55.000%
2025-11-05	3.3000	3.3000	3.3000	3.3000	-2.941%	11	730	-59.091%
2025-11-04	3.4000	3.4000	3.4000	3.4000	-13.924%	6	741	-60.294%
2025-10-30	3.9800	3.9800	3.9500	3.9500	-15.054%	17	741	-65.823%
2025-10-29	4.6500	4.6500	4.6500	4.6500	+2.649%	3	735	-70.968%
2025-10-28	4.5300	4.5300	4.5300	4.5300	+0.667%	10	735	-70.199%
2025-10-27	4.7000	4.7000	4.5000	4.5000	+9.756%	8	743	-70.000%
2025-10-23	4.1000	4.1000	4.1000	4.1000	-14.583%	7	743	-67.073%
2025-10-20	4.8500	4.8500	4.8000	4.8000	+11.628%	3	750	-71.875%
2025-10-16	4.3500	4.3500	4.3000	4.3000	-16.505%	3	750	-68.605%
2025-10-15	5.1500	5.1500	5.1500	5.1500	+13.187%	6	752	-73.786%
2025-10-14	4.7200	4.7200	4.5500	4.5500	0.000%	7	752	-70.330%
2025-10-13	4.5500	4.5500	4.5500	4.5500	+3.409%	1	752	-70.330%
2025-10-10	4.8000	4.8000	4.4000	4.4000	-10.204%	2	752	-69.318%
2025-10-09	4.8100	4.9000	4.8000	4.9000	+1.031%	15	752	-72.449%
2025-10-07	4.8500	4.8500	4.8500	4.8500	-6.731%	100	757	-72.165%
2025-10-06	5.2000	5.2000	4.9000	5.2000	+9.474%	16	691	-74.038%
2025-10-03	4.4000	4.7500	4.3500	4.7500	+21.795%	43	696	-71.579%
2025-10-02	3.9000	3.9000	3.9000	3.9000	+5.405%	4	718	-65.385%
2025-10-01	3.8000	3.8000	3.7000	3.7000	-1.596%	14	718	-63.514%
2025-09-30	3.7600	3.7600	3.7600	3.7600	-2.842%	2	708	-64.096%
2025-09-29	3.8000	3.8700	3.8000	3.8700	+3.200%	6	708	-65.116%
2025-09-26	3.7500	3.7500	3.7500	3.7500	-6.250%	5	709	-64.000%
2025-09-25	4.0000	4.0000	4.0000	4.0000	-6.977%	12	709	-66.250%
2025-09-24	4.3500	4.3500	4.3000	4.3000	+2.138%	2	709	-68.605%
2025-09-23	4.1600	4.2100	4.1600	4.2100	-6.027%	2	710	-67.933%
2025-09-22	4.0500	4.5000	4.0500	4.4800	+10.617%	19	708	-69.866%
2025-09-19	4.0500	4.0500	4.0500	4.0500	-1.220%	6	705	-66.667%
2025-09-18	4.2000	4.2300	4.1000	4.1000	+7.895%	28	705	-67.073%
2025-09-17	4.0000	4.0000	3.8000	3.8000	+1.333%	4	692	-64.474%
2025-09-16	3.8000	3.8000	3.7000	3.7500	-1.832%	19	690	-64.000%
2025-09-15	3.3600	3.9000	3.3500	3.8200	+15.758%	69	687	-64.660%
2025-09-12	3.2000	3.4500	3.2000	3.3000	+3.125%	61	720	-59.091%
2025-09-11	3.1000	3.2000	3.1000	3.2000	+9.589%	5	710	-57.813%
2025-09-10	3.0000	3.1000	2.9200	2.9200	+0.690%	11	706	-53.767%
2025-09-09	2.9000	2.9000	2.9000	2.9000	-4.918%	33	705	-53.448%
2025-09-08	3.0000	3.0600	3.0000	3.0500	+5.172%	31	674	-55.738%
2025-09-05	3.3500	3.3500	2.8900	2.9000	+1.754%	51	644	-53.448%
2025-09-04	2.2300	3.3700	2.2300	2.8500	-17.391%	125	639	-52.632%
2025-09-03	3.4800	3.4800	3.4500	3.4500	0.000%	3	641	-60.870%
2025-08-29	3.5000	3.5000	3.4000	3.4500	-5.479%	18	625	-60.870%
2025-08-28	3.6000	3.6500	3.6000	3.6500	+5.797%	7	625	-63.014%
2025-08-26	3.4700	3.4700	3.4500	3.4500	-5.738%	7	620	-60.870%
2025-08-25	3.7500	3.7500	3.6600	3.6600	+4.571%	17	616	-63.115%
2025-08-22	3.4500	3.5000	3.4500	3.5000	+2.941%	5	625	-61.429%
2025-08-21	3.3800	3.4000	3.3800	3.4000	-1.163%	2	624	-60.294%
2025-08-20	3.3000	3.4500	3.2500	3.4400	-7.278%	26	624	-60.756%
2025-08-19	3.9700	3.9700	3.7100	3.7100	-10.602%	13	612	-63.612%
2025-08-18	3.9500	4.1600	3.9500	4.1500	+5.063%	4	613	-67.470%
2025-08-15	3.9000	3.9600	3.9000	3.9500	+0.254%	32	613	-65.823%
2025-08-14	4.2000	4.2000	3.8500	3.9400	-8.372%	20	603	-65.736%
2025-08-13	3.7500	4.3000	3.7500	4.3000	+11.688%	39	584	-68.605%
2025-08-12	3.3300	3.8500	3.2500	3.8500	+19.565%	59	551	-64.935%
2025-08-11	3.5500	3.7000	2.7500	3.2200	-47.642%	670	539	-58.075%
2025-08-08	6.2000	6.2500	6.1000	6.1500	-3.150%	14	590	-78.049%
2025-08-07	6.5500	6.5500	6.3500	6.3500	-4.511%	2	579	-78.740%
2025-08-05	6.6500	6.6500	6.6500	6.6500	-2.920%	1	579	-79.699%
2025-08-04	6.8500	6.8500	6.8500	6.8500	+7.031%	4	578	-80.292%
2025-08-01	6.4500	6.6700	6.4000	6.4000	-16.883%	9	578	-78.906%
2025-07-31	7.7000	7.7000	7.7000	7.7000	+2.258%	50	570	-82.468%
2025-07-30	7.6500	7.6500	7.5000	7.5300	-4.684%	8	570	-82.072%
2025-07-29	8.4500	8.4500	7.9000	7.9000	-11.732%	20	564	-82.911%
2025-07-28	8.9500	8.9500	8.9500	8.9500	-0.556%	2	544	-84.916%
2025-07-25	9.0000	9.0000	9.0000	9.0000	-2.174%	5	544	-85.000%
2025-07-24	9.7500	9.7500	9.0000	9.2000	-14.019%	14	539	-85.326%
2025-07-23	10.7000	10.7000	10.7000	10.7000	+2.392%	5	533	-87.383%
2025-07-22	10.6500	10.7000	9.4000	10.4500	-3.241%	6	528	-87.081%
2025-07-21	11.7500	11.7500	10.7500	10.8000	-0.735%	7	525	-87.500%
2025-07-18	10.8800	10.8800	10.8800	10.8800	+3.619%	1	520	-87.592%
2025-07-17	11.7500	11.7500	10.4300	10.5000	+10.178%	56	519	-87.143%
2025-07-16	9.5300	9.5300	9.5300	9.5300	-3.737%	1	464	-85.834%
2025-07-15	9.8000	10.0500	9.8000	9.9000	-1.000%	6	464	-86.364%
2025-07-14	10.0000	10.0000	10.0000	10.0000	+7.527%	1	464	-86.500%
2025-07-11	9.5500	9.5500	9.3000	9.3000	-3.627%	115	464	-85.484%
2025-07-10	9.6000	9.8300	9.6000	9.6500	-6.763%	198	350	-86.010%
2025-07-09	10.0000	10.3500	10.0000	10.3500	+8.947%	10	152	-86.957%
2025-07-08	9.5000	9.5000	9.5000	9.5000	+10.981%	135	144	-85.789%
2025-07-07	8.5600	8.5600	8.5600	8.5600	-9.895%	1	9	-84.229%
2025-07-03	9.1100	9.5000	9.1100	9.5000	+7.955%	2	7	-85.789%
2025-07-02	8.5200	8.8000	8.5200	8.8000	+5.389%	5	7	-84.659%
2025-07-01	7.4500	8.3500	7.4500	8.3500	0.000%	2	2	-83.832%