Dark

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

EOD

Aug 26, 2026

0.8700-6.452%(-0.0600)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.8600	0.8700	0.8600	0.8700	-6.452%	30	805	0.000%
2026-08-19	0.9000	0.9300	0.9000	0.9300	-15.455%	31	815	-6.452%
2026-08-11	1.1000	1.1000	1.1000	1.1000	-4.348%	3	792	-20.909%
2026-08-10	1.1500	1.1500	1.1500	1.1500	+19.792%	1	791	-24.348%
2026-07-31	0.9600	0.9600	0.9600	0.9600	+1.053%	2	790	-9.375%
2026-07-29	0.9500	0.9500	0.9500	0.9500	+6.742%	2	791	-8.421%
2026-07-28	0.8900	0.8900	0.8900	0.8900	-1.111%	1	793	-2.247%
2026-07-27	0.9000	0.9000	0.9000	0.9000	+7.143%	1	793	-3.333%
2026-07-24	0.8400	0.8400	0.8400	0.8400	+9.091%	3	793	+3.571%
2026-07-23	0.9200	0.9200	0.7500	0.7700	-3.750%	35	793	+12.987%
2026-07-22	0.8900	0.8900	0.7800	0.8000	-9.091%	110	768	+8.750%
2026-07-21	0.9000	2.4700	0.8800	0.8800	-4.348%	217	664	-1.136%
2026-07-20	3.7200	3.7200	0.9100	0.9200	-2.128%	75	496	-5.435%
2026-07-17	0.9500	0.9500	0.9400	0.9400	-11.321%	3	497	-7.447%
2026-07-16	1.0700	1.0700	1.0600	1.0600	-8.621%	2	497	-17.925%
2026-07-15	1.1600	1.1600	1.1600	1.1600	+11.538%	3	497	-25.000%
2026-07-14	1.0400	1.0400	1.0400	1.0400	0.000%	5	494	-16.346%
2026-07-13	0.7700	1.0400	0.7700	1.0400	-4.587%	3	492	-16.346%
2026-07-10	1.1300	1.1300	1.0900	1.0900	+11.224%	41	492	-20.183%
2026-07-08	0.7600	0.9800	0.7600	0.9800	-27.407%	3	492	-11.224%
2026-06-22	1.3500	1.3500	1.3500	1.3500	-24.157%	1	492	-35.556%
2026-06-15	1.7600	1.7800	1.7600	1.7800	+2.890%	7	492	-51.124%
2026-06-12	1.7300	1.7300	1.7300	1.7300	-2.809%	5	491	-49.711%
2026-06-11	1.7800	1.7800	1.7800	1.7800	+18.667%	1	491	-51.124%
2026-06-05	1.5100	1.5800	1.5000	1.5000	-25.373%	8	490	-42.000%
2026-06-01	1.7300	2.0300	1.7300	2.0100	+34.000%	8	492	-56.716%
2026-05-29	1.5000	1.5000	1.5000	1.5000	+7.143%	4	489	-42.000%
2026-05-28	1.4000	1.4000	1.4000	1.4000	+12.903%	25	489	-37.857%
2026-05-27	1.2000	1.2400	1.2000	1.2400	-0.800%	75	514	-29.839%
2026-05-26	1.2500	1.2500	1.2500	1.2500	+14.679%	1	589	-30.400%
2026-05-21	1.0900	1.0900	1.0900	1.0900	-16.794%	1	589	-20.183%
2026-05-15	1.3100	1.3100	1.3100	1.3100	+18.018%	5	589	-33.588%
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	-13.000%
2026-05-12	0.9900	0.9900	0.9900	0.9900	-20.800%	1	586	-12.121%
2026-05-08	1.2500	1.2500	1.2500	1.2500	+11.607%	1	586	-30.400%
2026-05-04	1.1200	1.1200	1.1200	1.1200	-4.274%	1	586	-22.321%
2026-05-01	1.1700	1.1700	1.1700	1.1700	+9.346%	3	586	-25.641%
2026-04-29	1.0700	1.0700	1.0700	1.0700	+1.905%	3	586	-18.692%
2026-04-27	1.0100	1.0500	1.0100	1.0500	+2.941%	2	586	-17.143%
2026-04-24	1.0200	1.0200	1.0200	1.0200	-9.735%	2	586	-14.706%
2026-04-20	1.0300	1.1300	1.0300	1.1300	-6.612%	7	586	-23.009%
2026-04-17	1.2100	1.2100	1.2100	1.2100	+0.833%	2	586	-28.099%
2026-04-15	1.1000	1.2000	1.1000	1.2000	+30.435%	4	586	-27.500%
2026-04-14	0.9200	0.9200	0.9200	0.9200	-5.155%	42	586	-5.435%
2026-04-02	0.7900	1.0200	0.7900	0.9700	+15.476%	6	628	-10.309%
2026-03-27	0.8400	0.8400	0.8400	0.8400	-5.618%	2	628	+3.571%
2026-03-26	0.9700	0.9700	0.8900	0.8900	-22.609%	18	630	-2.247%
2026-03-18	1.1500	1.1500	1.1500	1.1500	0.000%	1	622	-24.348%
2026-03-13	1.5800	1.5800	1.1000	1.1500	+4.545%	4	622	-24.348%
2026-03-12	1.1000	1.1000	1.1000	1.1000	-1.786%	1	623	-20.909%
2026-03-09	1.1200	1.1200	1.1200	1.1200	-6.667%	1	623	-22.321%
2026-03-06	1.2200	1.2200	1.2000	1.2000	0.000%	160	623	-27.500%
2026-03-04	1.1900	1.2000	1.1700	1.2000	+5.263%	7	623	-27.500%
2026-03-03	1.1000	1.1400	1.1000	1.1400	+20.000%	2	628	-23.684%
2026-03-02	2.4300	2.4300	0.9500	0.9500	-4.040%	2	626	-8.421%
2026-02-26	0.7400	1.0400	0.7400	0.9900	-24.427%	28	626	-12.121%
2026-02-24	1.3200	1.3200	1.3100	1.3100	-5.755%	60	633	-33.588%
2026-02-23	1.3900	1.3900	1.3900	1.3900	+4.511%	2	633	-37.410%
2026-02-17	1.3300	1.3300	1.3300	1.3300	-11.333%	3	631	-34.586%
2026-02-11	1.5200	1.5200	1.5000	1.5000	-11.765%	2	631	-42.000%
2026-02-10	1.7000	1.7000	1.7000	1.7000	+4.938%	4	631	-48.824%
2026-02-09	1.6200	1.6200	1.6200	1.6200	-1.818%	5	631	-46.296%
2026-02-06	1.4500	1.6500	1.4500	1.6500	+26.923%	6	631	-47.273%
2026-02-04	1.3000	1.3000	1.3000	1.3000	+4.839%	1	634	-33.077%
2026-02-03	1.2400	1.2400	1.2400	1.2400	-1.587%	60	634	-29.839%
2026-02-02	1.2600	1.2600	1.2600	1.2600	-8.696%	1	694	-30.952%
2026-01-30	1.4500	1.4500	1.2600	1.3800	-22.905%	16	694	-36.957%
2026-01-29	1.9100	1.9100	1.7900	1.7900	-3.243%	43	689	-51.397%
2026-01-27	1.8500	1.8500	1.8500	1.8500	-7.500%	1	689	-52.973%
2026-01-22	2.0300	2.1400	1.9200	2.0000	+4.167%	28	690	-56.500%
2026-01-21	1.9200	1.9200	1.9200	1.9200	+1.053%	11	712	-54.688%
2026-01-20	2.0000	2.0000	1.9000	1.9000	-16.667%	2	723	-54.211%
2026-01-14	2.2800	2.2800	2.2800	2.2800	+3.636%	1	722	-61.842%
2026-01-09	2.2000	2.2000	2.2000	2.2000	+9.453%	11	721	-60.455%
2026-01-08	2.0100	2.0100	2.0100	2.0100	-15.900%	2	710	-56.716%
2026-01-06	2.3900	2.3900	2.3900	2.3900	+9.633%	4	708	-63.598%
2025-12-31	2.3400	2.3400	2.1800	2.1800	-9.167%	31	710	-60.092%
2025-12-29	2.5000	2.5000	2.4000	2.4000	-4.000%	13	710	-63.750%
2025-12-24	2.5000	2.5000	2.5000	2.5000	-3.846%	1	716	-65.200%
2025-12-18	2.6000	2.6000	2.6000	2.6000	-20.000%	1	716	-66.538%
2025-12-10	3.2500	3.2500	3.2500	3.2500	-5.248%	1	715	-73.231%
2025-12-09	3.3500	3.4300	3.3500	3.4300	+8.889%	2	716	-74.636%
2025-12-05	2.9400	3.1500	2.9400	3.1500	+10.526%	7	717	-72.381%
2025-11-28	2.8500	2.8500	2.8500	2.8500	+14.000%	5	722	-69.474%
2025-11-24	2.5000	2.5000	2.5000	2.5000	+6.383%	2	722	-65.200%
2025-11-21	2.3500	2.3500	2.3500	2.3500	-2.083%	5	724	-62.979%
2025-11-20	2.5000	2.5000	2.4000	2.4000	-2.041%	11	729	-63.750%
2025-11-19	2.4500	2.4500	2.4500	2.4500	-5.039%	10	737	-64.490%
2025-11-13	2.7000	2.7000	2.4800	2.5800	-7.857%	10	727	-66.279%
2025-11-12	2.8000	2.8000	2.8000	2.8000	-15.152%	1	727	-68.929%
2025-11-11	3.3000	3.3000	3.3000	3.3000	0.000%	3	728	-73.636%
2025-11-10	3.3000	3.3000	3.3000	3.3000	+8.197%	2	725	-73.636%
2025-11-07	2.9700	3.1500	2.9700	3.0500	+1.667%	7	725	-71.475%
2025-11-06	3.1500	3.1500	3.0000	3.0000	-9.091%	20	724	-71.000%
2025-11-05	3.3000	3.3000	3.3000	3.3000	-2.941%	11	730	-73.636%
2025-11-04	3.4000	3.4000	3.4000	3.4000	-13.924%	6	741	-74.412%
2025-10-30	3.9800	3.9800	3.9500	3.9500	-15.054%	17	741	-77.975%
2025-10-29	4.6500	4.6500	4.6500	4.6500	+2.649%	3	735	-81.290%
2025-10-28	4.5300	4.5300	4.5300	4.5300	+0.667%	10	735	-80.795%
2025-10-27	4.7000	4.7000	4.5000	4.5000	+9.756%	8	743	-80.667%
2025-10-23	4.1000	4.1000	4.1000	4.1000	-14.583%	7	743	-78.780%
2025-10-20	4.8500	4.8500	4.8000	4.8000	+11.628%	3	750	-81.875%
2025-10-16	4.3500	4.3500	4.3000	4.3000	-16.505%	3	750	-79.767%
2025-10-15	5.1500	5.1500	5.1500	5.1500	+13.187%	6	752	-83.107%
2025-10-14	4.7200	4.7200	4.5500	4.5500	0.000%	7	752	-80.879%
2025-10-13	4.5500	4.5500	4.5500	4.5500	+3.409%	1	752	-80.879%
2025-10-10	4.8000	4.8000	4.4000	4.4000	-10.204%	2	752	-80.227%
2025-10-09	4.8100	4.9000	4.8000	4.9000	+1.031%	15	752	-82.245%
2025-10-07	4.8500	4.8500	4.8500	4.8500	-6.731%	100	757	-82.062%
2025-10-06	5.2000	5.2000	4.9000	5.2000	+9.474%	16	691	-83.269%
2025-10-03	4.4000	4.7500	4.3500	4.7500	+21.795%	43	696	-81.684%
2025-10-02	3.9000	3.9000	3.9000	3.9000	+5.405%	4	718	-77.692%
2025-10-01	3.8000	3.8000	3.7000	3.7000	-1.596%	14	718	-76.486%
2025-09-30	3.7600	3.7600	3.7600	3.7600	-2.842%	2	708	-76.862%
2025-09-29	3.8000	3.8700	3.8000	3.8700	+3.200%	6	708	-77.519%
2025-09-26	3.7500	3.7500	3.7500	3.7500	-6.250%	5	709	-76.800%
2025-09-25	4.0000	4.0000	4.0000	4.0000	-6.977%	12	709	-78.250%
2025-09-24	4.3500	4.3500	4.3000	4.3000	+2.138%	2	709	-79.767%
2025-09-23	4.1600	4.2100	4.1600	4.2100	-6.027%	2	710	-79.335%
2025-09-22	4.0500	4.5000	4.0500	4.4800	+10.617%	19	708	-80.580%
2025-09-19	4.0500	4.0500	4.0500	4.0500	-1.220%	6	705	-78.519%
2025-09-18	4.2000	4.2300	4.1000	4.1000	+7.895%	28	705	-78.780%
2025-09-17	4.0000	4.0000	3.8000	3.8000	+1.333%	4	692	-77.105%
2025-09-16	3.8000	3.8000	3.7000	3.7500	-1.832%	19	690	-76.800%
2025-09-15	3.3600	3.9000	3.3500	3.8200	+15.758%	69	687	-77.225%
2025-09-12	3.2000	3.4500	3.2000	3.3000	+3.125%	61	720	-73.636%
2025-09-11	3.1000	3.2000	3.1000	3.2000	+9.589%	5	710	-72.813%
2025-09-10	3.0000	3.1000	2.9200	2.9200	+0.690%	11	706	-70.205%
2025-09-09	2.9000	2.9000	2.9000	2.9000	-4.918%	33	705	-70.000%
2025-09-08	3.0000	3.0600	3.0000	3.0500	+5.172%	31	674	-71.475%
2025-09-05	3.3500	3.3500	2.8900	2.9000	+1.754%	51	644	-70.000%
2025-09-04	2.2300	3.3700	2.2300	2.8500	-17.391%	125	639	-69.474%
2025-09-03	3.4800	3.4800	3.4500	3.4500	0.000%	3	641	-74.783%
2025-08-29	3.5000	3.5000	3.4000	3.4500	-5.479%	18	625	-74.783%
2025-08-28	3.6000	3.6500	3.6000	3.6500	+5.797%	7	625	-76.164%
2025-08-26	3.4700	3.4700	3.4500	3.4500	-5.738%	7	620	-74.783%
2025-08-25	3.7500	3.7500	3.6600	3.6600	+4.571%	17	616	-76.230%
2025-08-22	3.4500	3.5000	3.4500	3.5000	+2.941%	5	625	-75.143%
2025-08-21	3.3800	3.4000	3.3800	3.4000	-1.163%	2	624	-74.412%
2025-08-20	3.3000	3.4500	3.2500	3.4400	-7.278%	26	624	-74.709%
2025-08-19	3.9700	3.9700	3.7100	3.7100	-10.602%	13	612	-76.550%
2025-08-18	3.9500	4.1600	3.9500	4.1500	+5.063%	4	613	-79.036%
2025-08-15	3.9000	3.9600	3.9000	3.9500	+0.254%	32	613	-77.975%
2025-08-14	4.2000	4.2000	3.8500	3.9400	-8.372%	20	603	-77.919%
2025-08-13	3.7500	4.3000	3.7500	4.3000	+11.688%	39	584	-79.767%
2025-08-12	3.3300	3.8500	3.2500	3.8500	+19.565%	59	551	-77.403%
2025-08-11	3.5500	3.7000	2.7500	3.2200	-47.642%	670	539	-72.981%
2025-08-08	6.2000	6.2500	6.1000	6.1500	-3.150%	14	590	-85.854%
2025-08-07	6.5500	6.5500	6.3500	6.3500	-4.511%	2	579	-86.299%
2025-08-05	6.6500	6.6500	6.6500	6.6500	-2.920%	1	579	-86.917%
2025-08-04	6.8500	6.8500	6.8500	6.8500	+7.031%	4	578	-87.299%
2025-08-01	6.4500	6.6700	6.4000	6.4000	-16.883%	9	578	-86.406%
2025-07-31	7.7000	7.7000	7.7000	7.7000	+2.258%	50	570	-88.701%
2025-07-30	7.6500	7.6500	7.5000	7.5300	-4.684%	8	570	-88.446%
2025-07-29	8.4500	8.4500	7.9000	7.9000	-11.732%	20	564	-88.987%
2025-07-28	8.9500	8.9500	8.9500	8.9500	-0.556%	2	544	-90.279%
2025-07-25	9.0000	9.0000	9.0000	9.0000	-2.174%	5	544	-90.333%
2025-07-24	9.7500	9.7500	9.0000	9.2000	-14.019%	14	539	-90.543%
2025-07-23	10.7000	10.7000	10.7000	10.7000	+2.392%	5	533	-91.869%
2025-07-22	10.6500	10.7000	9.4000	10.4500	-3.241%	6	528	-91.675%
2025-07-21	11.7500	11.7500	10.7500	10.8000	-0.735%	7	525	-91.944%
2025-07-18	10.8800	10.8800	10.8800	10.8800	+3.619%	1	520	-92.004%
2025-07-17	11.7500	11.7500	10.4300	10.5000	+10.178%	56	519	-91.714%
2025-07-16	9.5300	9.5300	9.5300	9.5300	-3.737%	1	464	-90.871%
2025-07-15	9.8000	10.0500	9.8000	9.9000	-1.000%	6	464	-91.212%
2025-07-14	10.0000	10.0000	10.0000	10.0000	+7.527%	1	464	-91.300%
2025-07-11	9.5500	9.5500	9.3000	9.3000	-3.627%	115	464	-90.645%
2025-07-10	9.6000	9.8300	9.6000	9.6500	-6.763%	198	350	-90.984%
2025-07-09	10.0000	10.3500	10.0000	10.3500	+8.947%	10	152	-91.594%
2025-07-08	9.5000	9.5000	9.5000	9.5000	+10.981%	135	144	-90.842%
2025-07-07	8.5600	8.5600	8.5600	8.5600	-9.895%	1	9	-89.836%
2025-07-03	9.1100	9.5000	9.1100	9.5000	+7.955%	2	7	-90.842%
2025-07-02	8.5200	8.8000	8.5200	8.8000	+5.389%	5	7	-90.114%
2025-07-01	7.4500	8.3500	7.4500	8.3500	0.000%	2	2	-89.581%