Dark

AI20271217C35
AI Dec 17 2027 35.00 Call (AI271217C00035000)
option OPRA

EOD

Aug 27, 2026

0.8200-5.747%(-0.0500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.8300	0.8300	0.8000	0.8200	-5.747%	6	1,978	0.000%
2026-08-14	0.8700	0.8700	0.8700	0.8700	+11.538%	1	1,978	-5.747%
2026-07-28	0.7800	0.7800	0.7800	0.7800	+9.859%	126	1,978	+5.128%
2026-07-27	0.7100	0.7100	0.7100	0.7100	-7.792%	536	1,852	+15.493%
2026-07-21	0.7700	2.4800	0.7600	0.7700	-6.098%	293	1,316	+6.494%
2026-07-20	2.4800	3.1000	0.8200	0.8200	-8.889%	144	1,025	0.000%
2026-07-09	0.9000	0.9000	0.9000	0.9000	-7.216%	1	928	-8.889%
2026-06-30	0.9000	0.9700	0.9000	0.9700	+6.593%	4	928	-15.464%
2026-06-25	0.9500	0.9500	0.9100	0.9100	-23.529%	2	931	-9.890%
2026-06-22	1.3200	1.3200	1.1900	1.1900	-13.768%	7	932	-31.092%
2026-06-16	1.3800	1.3800	1.3800	1.3800	-13.750%	1	937	-40.580%
2026-06-11	1.6000	1.6000	1.6000	1.6000	+12.676%	5	937	-48.750%
2026-06-09	1.4200	1.4200	1.4200	1.4200	-15.976%	2	941	-42.254%
2026-06-04	1.8400	1.8400	1.6800	1.6900	+2.424%	13	941	-51.479%
2026-06-02	1.6500	1.6600	1.6500	1.6500	-5.714%	4	941	-50.303%
2026-06-01	1.5300	1.7500	1.5300	1.7500	+33.588%	9	944	-53.143%
2026-05-29	1.3100	1.3100	1.3100	1.3100	+20.183%	3	948	-37.405%
2026-05-27	1.0900	1.0900	1.0900	1.0900	-3.540%	10	951	-24.771%
2026-05-26	1.1000	1.1300	1.1000	1.1300	+17.708%	41	951	-27.434%
2026-05-20	0.9800	0.9900	0.9400	0.9600	+1.053%	350	951	-14.583%
2026-05-15	0.9500	0.9500	0.9500	0.9500	-3.061%	20	1,257	-13.684%
2026-05-12	0.5600	0.9900	0.5600	0.9800	0.000%	955	1,257	-16.327%
2026-04-30	0.9700	0.9800	0.9700	0.9800	+10.112%	40	316	-16.327%
2026-04-06	0.8900	0.8900	0.8900	0.8900	-95.534%	10	342	-7.865%
2026-04-01	19.9300	19.9300	19.9300	19.9300	+2,522.368%	10	347	-95.886%
2026-03-27	0.7600	0.7600	0.7600	0.7600	-1.299%	4	347	+7.895%
2026-03-26	0.7700	0.7700	0.7700	0.7700	-6.098%	5	343	+6.494%
2026-03-24	0.8200	0.8200	0.8200	0.8200	-21.905%	2	348	0.000%
2026-03-16	1.0500	1.0500	1.0500	1.0500	+17.978%	1	350	-21.905%
2026-03-09	0.8900	0.8900	0.8900	0.8900	-41.447%	10	350	-7.865%
2026-03-06	1.5200	1.5200	1.5200	1.5200	+52.000%	79	340	-46.053%
2026-03-04	1.0000	1.0000	1.0000	1.0000	+19.048%	6	340	-18.000%
2026-02-27	0.8400	0.8400	0.8400	0.8400	-9.677%	1	346	-2.381%
2026-02-26	0.9300	0.9300	0.9300	0.9300	-27.907%	1	347	-11.828%
2026-02-25	1.2900	1.2900	1.2900	1.2900	+22.857%	1	347	-36.434%
2026-02-24	1.0500	1.0500	1.0500	1.0500	-28.082%	1	347	-21.905%
2026-02-10	1.4900	1.5700	1.3000	1.4600	+7.353%	27	347	-43.836%
2026-02-09	1.3100	1.3600	1.3100	1.3600	-6.849%	3	362	-39.706%
2026-02-06	1.1000	1.4600	1.1000	1.4600	+32.727%	4	362	-43.836%
2026-02-03	1.0800	1.1000	1.0500	1.1000	-6.780%	7	363	-25.455%
2026-02-02	1.1800	1.1800	1.1800	1.1800	-16.901%	1	364	-30.508%
2026-01-30	1.4200	1.4200	1.4200	1.4200	-6.579%	1	364	-42.254%
2026-01-29	1.4500	1.5200	1.4500	1.5200	-0.654%	7	365	-46.053%
2026-01-27	1.5300	1.5300	1.5300	1.5300	-1.290%	5	364	-46.405%
2026-01-21	1.5500	1.5500	1.5500	1.5500	-15.761%	1	364	-47.097%
2026-01-07	1.8400	1.8400	1.8400	1.8400	-0.541%	3	364	-55.435%
2026-01-02	1.8500	1.8500	1.8500	1.8500	-3.141%	10	367	-55.676%
2025-12-31	1.9100	1.9100	1.9100	1.9100	-4.500%	15	392	-57.068%
2025-12-23	2.0000	2.0000	2.0000	2.0000	-9.091%	1	392	-59.000%
2025-12-22	2.2000	2.2000	2.2000	2.2000	+3.774%	1	393	-62.727%
2025-12-18	2.1200	2.1200	2.1200	2.1200	-9.013%	5	393	-61.321%
2025-12-15	2.4800	2.4800	2.3300	2.3300	-10.385%	16	396	-64.807%
2025-12-04	2.6000	2.6000	2.6000	2.6000	+18.182%	1	391	-68.462%
2025-12-02	2.2000	2.2000	2.2000	2.2000	+10.000%	1	391	-62.727%
2025-11-18	2.0000	2.0000	2.0000	2.0000	-6.977%	1	391	-59.000%
2025-11-17	2.1500	2.1500	2.1500	2.1500	+7.500%	4	391	-61.860%
2025-11-13	2.0000	2.0000	2.0000	2.0000	-25.926%	1	395	-59.000%
2025-11-11	2.7000	2.7000	2.7000	2.7000	-6.897%	1	396	-69.630%
2025-11-10	2.9000	2.9000	2.9000	2.9000	+26.087%	1	396	-71.724%
2025-11-07	2.3600	2.3600	2.3000	2.3000	-12.879%	3	395	-64.348%
2025-11-06	2.7200	2.7500	2.6400	2.6400	-5.376%	23	397	-68.939%
2025-11-04	2.8500	2.8500	2.7900	2.7900	-14.417%	56	412	-70.609%
2025-11-03	3.2600	3.2600	3.2600	3.2600	-6.857%	1	469	-74.847%
2025-10-29	3.5000	3.5000	3.5000	3.5000	-6.667%	32	469	-76.571%
2025-10-28	3.7500	3.7500	3.7500	3.7500	+2.740%	3	469	-78.133%
2025-10-24	4.0500	4.0500	3.6500	3.6500	+9.610%	3	469	-77.534%
2025-10-22	3.6000	3.6000	3.3300	3.3300	-8.767%	3	468	-75.375%
2025-10-21	4.1000	4.1000	3.6500	3.6500	+4.286%	67	470	-77.534%
2025-10-17	3.5000	3.5000	3.5000	3.5000	-10.256%	2	448	-76.571%
2025-10-14	3.9000	3.9000	3.9000	3.9000	-3.704%	2	448	-78.974%
2025-10-07	4.0500	4.0500	4.0500	4.0500	-4.706%	5	450	-79.753%
2025-10-06	4.2500	4.2500	4.2500	4.2500	+8.974%	6	450	-80.706%
2025-10-03	3.9000	3.9000	3.9000	3.9000	+23.418%	2	456	-78.974%
2025-09-25	3.1600	3.1600	3.1600	3.1600	-10.986%	1	458	-74.051%
2025-09-24	3.5500	3.5500	3.5500	3.5500	-0.838%	1	458	-76.901%
2025-09-22	3.4800	3.6500	3.4800	3.5800	+8.485%	15	458	-77.095%
2025-09-18	3.3000	3.3000	3.3000	3.3000	+6.452%	1	456	-75.152%
2025-09-17	3.1300	3.1300	3.1000	3.1000	-3.125%	4	456	-73.548%
2025-09-15	2.8600	3.2000	2.8500	3.2000	+23.077%	68	455	-74.375%
2025-09-11	2.5500	2.6000	2.5000	2.6000	+11.111%	10	462	-68.462%
2025-09-10	2.3500	2.3500	2.3400	2.3400	+6.849%	3	452	-64.957%
2025-09-09	2.1900	2.1900	2.1900	2.1900	-12.400%	2	449	-62.557%
2025-09-08	2.4800	2.5000	2.4800	2.5000	+5.042%	7	451	-67.200%
2025-09-05	2.3500	2.3800	2.3500	2.3800	+1.277%	19	448	-65.546%
2025-09-04	2.3600	2.5000	2.3500	2.3500	-16.071%	60	429	-65.106%
2025-09-03	2.8000	2.8000	2.8000	2.8000	+1.449%	1	422	-70.714%
2025-08-29	2.8500	2.8500	2.7500	2.7600	-8.609%	21	425	-70.290%
2025-08-28	2.9500	3.0200	2.9500	3.0200	+4.861%	2	425	-72.848%
2025-08-27	2.9000	2.9000	2.8800	2.8800	+1.053%	5	423	-71.528%
2025-08-26	2.8500	2.8500	2.8500	2.8500	-5.629%	1	427	-71.228%
2025-08-25	3.0500	3.0500	3.0200	3.0200	-0.984%	16	427	-72.848%
2025-08-22	2.9000	3.0500	2.9000	3.0500	+10.909%	40	426	-73.115%
2025-08-21	2.7300	2.7900	2.7300	2.7500	+1.476%	11	404	-70.182%
2025-08-20	2.7100	2.7100	2.7100	2.7100	-8.754%	1	393	-69.742%
2025-08-19	3.0500	3.0500	2.9700	2.9700	-12.647%	3	394	-72.391%
2025-08-18	3.2200	3.4000	3.2200	3.4000	+6.250%	54	395	-75.882%
2025-08-15	3.1900	3.2000	3.1900	3.2000	-5.882%	5	421	-74.375%
2025-08-14	3.4000	3.4000	3.4000	3.4000	+4.615%	5	416	-75.882%
2025-08-13	3.0500	3.3500	3.0500	3.2500	+11.301%	66	416	-74.769%
2025-08-12	2.7200	2.9200	2.7200	2.9200	+11.027%	19	365	-71.918%
2025-08-11	2.3400	2.9500	1.8700	2.6300	-49.423%	153	364	-68.821%
2025-08-08	5.2000	5.2000	5.2000	5.2000	-8.772%	1	219	-84.231%
2025-08-06	5.4000	5.7000	5.4000	5.7000	+2.703%	63	218	-85.614%
2025-08-01	5.6500	5.6500	4.8000	5.5500	-14.615%	13	168	-85.225%
2025-07-31	6.4500	6.5000	6.4000	6.5000	+3.175%	5	162	-87.385%
2025-07-30	6.3900	6.7000	5.9000	6.3000	-6.667%	108	159	-86.984%
2025-07-29	6.9500	6.9500	6.7500	6.7500	-16.149%	7	157	-87.852%
2025-07-24	8.0500	8.0500	8.0500	8.0500	-11.050%	1	164	-89.814%
2025-07-23	9.0500	9.0500	9.0500	9.0500	-10.396%	1	165	-90.939%
2025-07-21	9.8000	10.1000	9.8000	10.1000	+9.783%	8	164	-91.881%
2025-07-18	9.2000	9.2000	9.2000	9.2000	+2.222%	25	161	-91.087%
2025-07-17	9.1000	9.1000	9.0000	9.0000	+12.500%	56	136	-90.889%
2025-07-16	8.0000	8.0000	8.0000	8.0000	-2.081%	10	81	-89.750%
2025-07-11	5.5000	8.1700	5.5000	8.1700	-1.921%	5	71	-89.963%
2025-07-09	8.3300	8.3300	8.3300	8.3300	+5.443%	1	66	-90.156%
2025-07-08	8.3200	8.3200	7.8500	7.9000	+0.894%	56	67	-89.620%
2025-07-02	7.8300	7.8300	7.8300	7.8300	+9.510%	6	31	-89.527%
2025-07-01	7.1500	7.1500	7.1500	7.1500	+3.175%	15	25	-88.531%
2025-06-30	6.9300	6.9300	6.9300	6.9300	0.000%	10	10	-88.167%