Dark

AI20271217C40
AI Dec 17 2027 40.00 Call (AI271217C00040000)
option OPRA

EOD

Aug 21, 2026

0.7000+2.941%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.7000	0.7000	0.7000	0.7000	+2.941%	1	234	0.000%
2026-08-13	0.6800	0.6800	0.6800	0.6800	-10.526%	10	233	+2.941%
2026-08-04	0.7600	0.7600	0.7600	0.7600	+43.396%	3	223	-7.895%
2026-07-30	0.5300	0.5300	0.5300	0.5300	-33.750%	1	223	+32.075%
2026-07-15	0.8000	0.8000	0.8000	0.8000	-11.111%	100	222	-12.500%
2026-06-24	0.9000	0.9000	0.9000	0.9000	-25.000%	1	322	-22.222%
2026-06-17	1.2100	1.2100	1.2000	1.2000	-11.111%	3	321	-41.667%
2026-06-10	1.2700	1.4000	1.2700	1.3500	+17.391%	14	321	-48.148%
2026-06-09	1.1500	1.1500	1.1500	1.1500	-26.752%	9	321	-39.130%
2026-06-03	1.5700	1.5700	1.5700	1.5700	-60.354%	1	323	-55.414%
2026-06-01	3.9600	3.9600	3.9600	3.9600	+241.379%	30	324	-82.323%
2026-05-29	1.2100	1.2100	1.1100	1.1600	+0.870%	12	354	-39.655%
2026-05-28	1.1500	1.1500	1.1500	1.1500	+11.650%	2	345	-39.130%
2026-05-08	1.0300	1.0300	1.0300	1.0300	+21.176%	3	345	-32.039%
2026-05-05	0.8500	0.8500	0.8500	0.8500	-5.556%	3	345	-17.647%
2026-05-04	0.9000	0.9000	0.9000	0.9000	+1.124%	5	345	-22.222%
2026-04-21	0.9000	0.9000	0.8900	0.8900	+4.706%	10	345	-21.348%
2026-04-16	0.8800	0.8800	0.8500	0.8500	-5.556%	54	348	-17.647%
2026-04-15	1.0100	1.0100	0.8300	0.9000	+25.000%	4	367	-22.222%
2026-04-14	0.7200	0.7200	0.7200	0.7200	+2.857%	2	366	-2.778%
2026-04-13	0.7000	0.7000	0.7000	0.7000	-10.256%	3	365	0.000%
2026-04-08	0.7800	0.7800	0.7800	0.7800	+11.429%	1	367	-10.256%
2026-03-24	0.7000	0.7000	0.7000	0.7000	-16.667%	1	368	0.000%
2026-03-03	0.8400	0.8400	0.8400	0.8400	+25.373%	1	367	-16.667%
2026-03-02	0.7500	0.8000	0.5700	0.6700	-18.293%	6	367	+4.478%
2026-02-26	0.7500	0.8200	0.7500	0.8200	-25.455%	21	364	-14.634%
2026-02-25	1.1000	1.1000	1.1000	1.1000	+8.911%	5	354	-36.364%
2026-02-23	1.0100	1.0100	1.0100	1.0100	-8.182%	1	354	-30.693%
2026-02-19	1.0000	1.1000	1.0000	1.1000	0.000%	20	354	-36.364%
2026-02-13	1.1000	1.1000	1.1000	1.1000	+3.774%	11	340	-36.364%
2026-02-12	1.0600	1.0600	1.0600	1.0600	-10.924%	4	340	-33.962%
2026-02-09	1.1800	1.1900	1.1800	1.1900	+32.222%	5	340	-41.176%
2026-02-06	0.9000	0.9000	0.9000	0.9000	+8.434%	5	340	-22.222%
2026-02-05	0.8300	0.8300	0.8300	0.8300	-5.682%	2	335	-15.663%
2026-02-04	1.0500	1.0500	0.8800	0.8800	-16.190%	2	337	-20.455%
2026-01-30	0.9900	1.0500	0.9900	1.0500	-21.642%	4	337	-33.333%
2026-01-29	1.5000	1.5000	1.3400	1.3400	-13.548%	2	338	-47.761%
2026-01-28	1.5500	1.5500	1.5500	1.5500	+17.424%	5	336	-54.839%
2026-01-27	1.3200	1.3200	1.3200	1.3200	-4.348%	1	336	-46.970%
2026-01-26	1.2600	1.3800	1.2600	1.3800	+22.124%	2	337	-49.275%
2026-01-23	1.1300	1.1300	1.1300	1.1300	-13.077%	1	337	-38.053%
2026-01-21	1.2200	1.4000	1.2200	1.3000	-2.985%	7	337	-46.154%
2026-01-20	1.3600	1.3600	1.3400	1.3400	-15.190%	71	337	-47.761%
2026-01-16	1.5800	1.5800	1.5800	1.5800	-7.059%	2	339	-55.696%
2026-01-13	1.7000	1.7000	1.7000	1.7000	-0.585%	1	339	-58.824%
2026-01-12	1.7100	1.7100	1.7100	1.7100	+3.012%	1	338	-59.064%
2026-01-09	1.6600	1.6600	1.6600	1.6600	+8.497%	1	338	-57.831%
2026-01-08	1.5900	1.5900	1.5300	1.5300	-4.375%	3	338	-54.248%
2026-01-06	1.6000	1.6000	1.6000	1.6000	-8.571%	70	338	-56.250%
2026-01-05	1.7500	1.7500	1.7500	1.7500	+16.667%	10	338	-60.000%
2025-12-29	1.5000	1.5000	1.5000	1.5000	-20.635%	1	338	-53.333%
2025-12-18	1.8900	1.8900	1.8900	1.8900	-0.526%	5	337	-62.963%
2025-12-17	1.9000	1.9000	1.9000	1.9000	-5.473%	10	337	-63.158%
2025-12-15	2.0100	2.0100	2.0100	2.0100	-10.667%	10	347	-65.174%
2025-12-12	2.2500	2.2500	2.2500	2.2500	-7.407%	1	347	-68.889%
2025-12-11	2.4300	2.4300	2.4300	2.4300	+5.652%	10	347	-71.193%
2025-12-09	2.3000	2.3000	2.3000	2.3000	-0.433%	23	347	-69.565%
2025-12-05	2.3100	2.3100	2.3100	2.3100	+5.963%	1	370	-69.697%
2025-12-02	2.0000	2.5000	2.0000	2.1800	+14.136%	26	369	-67.890%
2025-11-18	1.9100	1.9100	1.9100	1.9100	+3.243%	1	357	-63.351%
2025-11-13	1.8500	1.8500	1.8500	1.8500	-8.867%	2	358	-62.162%
2025-11-12	2.0300	2.0300	2.0300	2.0300	-8.969%	4	360	-65.517%
2025-11-06	2.2300	2.2300	2.2300	2.2300	-7.469%	1	360	-68.610%
2025-11-04	2.4100	2.4100	2.4100	2.4100	-24.922%	5	361	-70.954%
2025-10-27	3.2100	3.2100	3.2100	3.2100	+7.000%	5	371	-78.193%
2025-10-24	3.0000	3.0000	3.0000	3.0000	0.000%	1	371	-76.667%
2025-10-23	3.0000	3.0000	3.0000	3.0000	+3.448%	1	372	-76.667%
2025-10-22	2.9000	2.9000	2.9000	2.9000	-10.769%	1	371	-75.862%
2025-10-20	3.2500	3.2500	3.2500	3.2500	-7.143%	7	370	-78.462%
2025-10-15	3.5000	3.5000	3.5000	3.5000	+6.061%	10	377	-80.000%
2025-10-14	3.3000	3.3000	3.3000	3.3000	-7.042%	7	377	-78.788%
2025-10-13	3.5500	3.5500	3.5500	3.5500	+20.748%	1	376	-80.282%
2025-10-10	3.3500	3.5500	2.9400	2.9400	-16.000%	4	376	-76.190%
2025-10-07	3.5000	3.5000	3.5000	3.5000	-6.667%	1	377	-80.000%
2025-10-06	3.6000	3.7500	3.6000	3.7500	+18.297%	8	377	-81.333%
2025-10-03	3.1700	3.1700	3.1700	3.1700	+8.191%	100	375	-77.918%
2025-10-02	2.8500	2.9300	2.8500	2.9300	+12.692%	2	318	-76.109%
2025-10-01	2.6000	2.6000	2.6000	2.6000	+3.586%	2	318	-73.077%
2025-09-30	2.5100	2.5100	2.5100	2.5100	-6.343%	1	316	-72.112%
2025-09-29	2.6800	2.6800	2.6800	2.6800	+1.132%	1	316	-73.881%
2025-09-26	2.6500	2.6500	2.6500	2.6500	+0.379%	5	316	-73.585%
2025-09-25	2.6000	2.8300	2.6000	2.6400	-10.508%	8	316	-73.485%
2025-09-24	2.9500	2.9500	2.9500	2.9500	-5.145%	1	311	-76.271%
2025-09-23	3.1100	3.1100	3.1100	3.1100	+15.185%	1	311	-77.492%
2025-09-22	2.7000	2.7000	2.7000	2.7000	-5.263%	1	311	-74.074%
2025-09-19	2.8500	2.8500	2.8500	2.8500	-6.557%	2	311	-75.439%
2025-09-18	2.9000	3.0500	2.9000	3.0500	+15.094%	3	309	-77.049%
2025-09-17	2.6500	2.6500	2.6500	2.6500	0.000%	1	309	-73.585%
2025-09-16	2.5900	2.6500	2.5900	2.6500	+1.533%	4	308	-73.585%
2025-09-15	2.3300	2.6100	2.3300	2.6100	+16.000%	19	308	-73.180%
2025-09-12	2.3000	2.3100	2.0700	2.2500	+2.273%	8	300	-68.889%
2025-09-11	2.1800	2.2000	2.1800	2.2000	+11.111%	8	293	-68.182%
2025-09-10	2.0500	2.0500	1.7000	1.9800	+1.020%	40	292	-64.646%
2025-09-09	1.9400	1.9600	1.9400	1.9600	-4.390%	2	276	-64.286%
2025-09-08	2.0500	2.0500	2.0500	2.0500	+2.500%	2	276	-65.854%
2025-09-05	1.9800	2.0800	1.9700	2.0000	-4.762%	9	276	-65.000%
2025-09-04	1.9300	2.1000	1.9300	2.1000	-7.895%	7	270	-66.667%
2025-09-02	2.2800	2.2800	2.2800	2.2800	-0.870%	48	265	-69.298%
2025-08-29	2.3600	2.3600	2.3000	2.3000	-3.766%	2	308	-69.565%
2025-08-27	2.3900	2.3900	2.3600	2.3900	+0.420%	49	308	-70.711%
2025-08-26	2.3600	2.3800	2.3600	2.3800	-2.857%	2	261	-70.588%
2025-08-25	2.4100	2.4500	2.4100	2.4500	-1.606%	2	261	-71.429%
2025-08-22	2.4900	2.5200	2.4800	2.4900	+9.692%	72	262	-71.888%
2025-08-20	2.3400	2.3400	2.2700	2.2700	-9.200%	6	246	-69.163%
2025-08-19	2.6000	2.6000	2.5000	2.5000	-10.714%	3	251	-72.000%
2025-08-18	2.8900	2.8900	2.8000	2.8000	+5.263%	2	250	-75.000%
2025-08-15	2.8000	2.8000	2.6600	2.6600	0.000%	2	248	-73.684%
2025-08-14	2.7400	2.8500	2.6600	2.6600	-6.667%	11	248	-73.684%
2025-08-13	2.4900	2.8500	2.4900	2.8500	+18.257%	24	247	-75.439%
2025-08-12	2.4000	2.5600	2.4000	2.4100	+9.545%	12	238	-70.954%
2025-08-11	2.7800	2.7800	1.3700	2.2000	-48.837%	217	237	-68.182%
2025-08-08	4.3000	4.3000	4.3000	4.3000	-2.273%	1	55	-83.721%
2025-08-07	4.4600	4.4600	4.4000	4.4000	-7.368%	2	54	-84.091%
2025-08-06	4.7500	4.7500	4.7500	4.7500	-3.061%	1	55	-85.263%
2025-08-05	4.9000	4.9000	4.9000	4.9000	+3.158%	2	54	-85.714%
2025-08-04	4.6000	4.8000	4.6000	4.7500	+7.955%	16	52	-85.263%
2025-08-01	4.6000	4.7500	4.4000	4.4000	-16.190%	29	55	-84.091%
2025-07-30	5.5000	5.5000	5.2500	5.2500	-19.231%	4	39	-86.667%
2025-07-28	6.5000	6.5000	6.5000	6.5000	+0.309%	2	39	-89.231%
2025-07-25	6.4800	6.4800	6.4800	6.4800	-2.262%	1	39	-89.198%
2025-07-24	7.0000	7.0000	6.6100	6.6300	-17.640%	11	38	-89.442%
2025-07-23	8.0500	8.0500	8.0500	8.0500	+2.548%	1	32	-91.304%
2025-07-22	7.8500	7.8500	7.8500	7.8500	-4.848%	2	32	-91.083%
2025-07-21	8.5500	8.5500	8.2500	8.2500	+4.035%	5	32	-91.515%
2025-07-18	7.9000	7.9300	7.9000	7.9300	-0.252%	3	31	-91.173%
2025-07-17	8.6400	8.6400	7.9000	7.9500	+13.571%	26	28	-91.195%
2025-07-16	7.0000	7.0000	7.0000	7.0000	-3.448%	1	11	-90.000%
2025-07-15	5.9200	7.3000	5.9200	7.2500	+2.113%	7	10	-90.345%
2025-07-14	6.7800	7.1000	6.7800	7.1000	0.000%	3	3	-90.141%