Dark

AI20271217P10
AI Dec 17 2027 10.00 Put (AI271217P00010000)
option OPRA

EOD

Aug 27, 2026

2.90-7.937%(-0.25)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	2.9000	2.9000	2.9000	2.9000	-7.937%	4	915	0.000%
2026-08-26	3.1500	3.1500	3.1500	3.1500	+1.613%	1	919	-7.937%
2026-08-25	3.0500	3.1000	3.0500	3.1000	+2.990%	15	919	-6.452%
2026-08-24	3.0100	3.0100	3.0100	3.0100	+0.669%	1	920	-3.654%
2026-08-21	2.9900	2.9900	2.9900	2.9900	-0.333%	27	919	-3.010%
2026-08-20	3.0500	3.0500	3.0000	3.0000	-4.762%	89	892	-3.333%
2026-08-17	3.1500	3.1500	3.1500	3.1500	0.000%	1	859	-7.937%
2026-08-14	3.1500	3.1500	3.1500	3.1500	-1.563%	44	859	-7.937%
2026-08-13	3.2000	3.2000	3.2000	3.2000	+6.667%	1	845	-9.375%
2026-08-11	3.0000	3.0000	3.0000	3.0000	-4.762%	1	846	-3.333%
2026-08-10	3.1000	3.1500	3.0700	3.1500	-0.943%	26	846	-7.937%
2026-08-07	3.2000	3.2000	3.1800	3.1800	-3.636%	3	857	-8.805%
2026-08-06	3.3000	3.3000	3.3000	3.3000	+1.538%	1	859	-12.121%
2026-08-04	3.2500	3.2500	3.2500	3.2500	-9.722%	4	858	-10.769%
2026-07-30	3.6300	3.6300	3.6000	3.6000	-5.263%	20	861	-19.444%
2026-07-22	3.8000	3.8000	3.8000	3.8000	+1.333%	2	861	-23.684%
2026-07-09	3.7500	3.7500	3.7500	3.7500	0.000%	25	859	-22.667%
2026-07-07	3.6000	3.7500	3.6000	3.7500	-1.316%	2	839	-22.667%
2026-06-26	3.8500	3.8500	3.8000	3.8000	+1.877%	196	838	-23.684%
2026-06-25	3.8000	3.8000	3.7300	3.7300	+11.677%	32	720	-22.252%
2026-06-16	3.3400	3.3400	3.3400	3.3400	-1.765%	3	707	-13.174%
2026-06-11	3.4000	3.4000	3.4000	3.4000	+3.030%	10	704	-14.706%
2026-06-10	3.3000	3.3000	3.3000	3.3000	0.000%	10	712	-12.121%
2026-06-09	3.3000	3.3000	3.3000	3.3000	-4.624%	1	702	-12.121%
2026-06-08	3.4600	3.4600	3.4600	3.4600	+6.462%	1	701	-16.185%
2026-06-02	3.2500	3.2500	3.2500	3.2500	+1.562%	1	701	-10.769%
2026-06-01	3.2000	3.2000	3.2000	3.2000	-2.439%	1	700	-9.375%
2026-05-29	3.3600	3.3600	3.2800	3.2800	-7.865%	16	699	-11.585%
2026-05-28	3.5600	3.5600	3.5600	3.5600	-2.466%	1	688	-18.539%
2026-05-08	3.6500	3.6500	3.6500	3.6500	-5.195%	1	688	-20.548%
2026-04-29	3.8500	3.8500	3.8500	3.8500	-3.750%	1	688	-24.675%
2026-04-23	3.8500	4.0000	3.8500	4.0000	0.000%	16	688	-27.500%
2026-04-13	4.0000	4.0000	4.0000	4.0000	0.000%	2	673	-27.500%
2026-04-10	4.0000	4.0000	4.0000	4.0000	0.000%	2	673	-27.500%
2026-04-02	3.9000	4.0000	3.9000	4.0000	-7.407%	2	673	-27.500%
2026-03-30	4.3200	4.3200	4.3200	4.3200	0.000%	4	673	-32.870%
2026-03-27	4.1300	4.3200	4.1300	4.3200	+4.096%	225	669	-32.870%
2026-03-25	4.0500	4.1500	4.0500	4.1500	+6.138%	2	481	-30.120%
2026-03-24	3.9000	3.9100	3.9000	3.9100	-2.250%	48	480	-25.831%
2026-03-18	4.0000	4.0000	4.0000	4.0000	+2.564%	6	432	-27.500%
2026-03-09	3.9000	3.9500	3.9000	3.9000	+13.043%	7	434	-25.641%
2026-03-06	3.4500	3.4500	3.4500	3.4500	-4.167%	2	437	-15.942%
2026-03-05	3.6000	3.6000	3.6000	3.6000	-2.703%	1	437	-19.444%
2026-03-04	3.7000	3.7000	3.7000	3.7000	-7.500%	1	436	-21.622%
2026-02-27	4.0000	4.0000	4.0000	4.0000	+3.896%	1	437	-27.500%
2026-02-26	3.8500	3.8500	3.8500	3.8500	+13.235%	1	437	-24.675%
2026-02-25	3.4000	3.4000	3.4000	3.4000	-3.683%	1	437	-14.706%
2026-02-23	3.3500	3.5300	3.3500	3.5300	+2.616%	14	437	-17.847%
2026-02-20	3.4400	3.4400	3.4400	3.4400	+1.176%	3	434	-15.698%
2026-02-19	3.4000	3.4000	3.4000	3.4000	+6.250%	1	431	-14.706%
2026-02-17	3.2000	3.2000	3.2000	3.2000	-3.030%	2	432	-9.375%
2026-02-12	3.3500	3.3500	3.3000	3.3000	-8.333%	7	430	-12.121%
2026-02-05	3.6000	3.6000	3.6000	3.6000	+18.033%	3	424	-19.444%
2026-02-03	3.0500	3.0500	3.0500	3.0500	+2.694%	1	427	-4.918%
2026-02-02	2.9700	2.9700	2.9700	2.9700	+2.414%	1	426	-2.357%
2026-01-30	2.6800	2.9100	2.6800	2.9000	+12.403%	7	425	0.000%
2026-01-29	2.5600	2.5800	2.5500	2.5800	+1.976%	7	420	+12.403%
2026-01-28	2.5000	2.5300	2.4600	2.5300	-0.394%	4	414	+14.625%
2026-01-22	2.5400	2.5400	2.5400	2.5400	-4.869%	1	414	+14.173%
2026-01-21	2.6600	2.6700	2.6600	2.6700	+1.908%	2	413	+8.614%
2026-01-20	2.6200	2.6200	2.6200	2.6200	+15.929%	1	412	+10.687%
2026-01-12	2.3500	2.3500	2.2200	2.2600	+1.802%	110	411	+28.319%
2026-01-09	2.2500	2.3000	2.2200	2.2200	-3.478%	219	301	+30.631%
2025-12-31	3.4000	3.4000	2.3000	2.3000	+1.322%	2	82	+26.087%
2025-12-24	2.2700	2.2700	2.2700	2.2700	-3.404%	1	81	+27.753%
2025-12-15	2.2800	2.3500	2.2800	2.3500	+4.444%	2	81	+23.404%
2025-12-12	2.2500	2.2500	2.2500	2.2500	-0.881%	10	79	+28.889%
2025-12-08	2.2700	2.2700	2.2700	2.2700	+26.111%	1	69	+27.753%
2025-12-04	1.8000	1.8000	1.8000	1.8000	-30.769%	1	68	+61.111%
2025-12-01	2.6000	2.6000	2.6000	2.6000	0.000%	12	67	+11.538%
2025-11-28	2.6000	2.6000	2.6000	2.6000	-5.455%	18	55	+11.538%
2025-11-24	2.7500	2.7500	2.7500	2.7500	+2.612%	1	37	+5.455%
2025-11-18	2.6800	2.6800	2.6800	2.6800	+5.929%	1	36	+8.209%
2025-11-14	2.5300	2.5300	2.5300	2.5300	+11.454%	2	36	+14.625%
2025-11-06	2.2700	2.2700	2.2700	2.2700	+5.093%	1	34	+27.753%
2025-11-04	2.1600	2.1600	2.1600	2.1600	+8.000%	1	34	+34.259%
2025-10-22	1.9200	2.0000	1.9200	2.0000	+4.167%	6	33	+45.000%
2025-10-21	1.9200	1.9200	1.9200	1.9200	-1.538%	1	29	+51.042%
2025-10-20	1.9500	1.9500	1.9500	1.9500	-6.250%	1	29	+48.718%
2025-10-17	1.9600	2.0800	1.9600	2.0800	+19.540%	2	29	+39.423%
2025-10-16	1.7400	1.7400	1.7400	1.7400	-3.867%	1	30	+66.667%
2025-10-07	1.8100	1.8100	1.8100	1.8100	+1.685%	1	29	+60.221%
2025-10-03	1.7100	1.7800	1.7100	1.7800	-1.111%	6	29	+62.921%
2025-09-30	1.8000	1.8000	1.8000	1.8000	-5.759%	1	28	+61.111%
2025-09-25	1.9100	1.9100	1.9100	1.9100	+7.910%	2	27	+51.832%
2025-09-22	1.8000	1.8000	1.7500	1.7700	-3.279%	9	27	+63.842%
2025-09-18	1.8300	1.8300	1.8300	1.8300	-4.687%	5	30	+58.470%
2025-09-15	1.9200	1.9200	1.9200	1.9200	-4.000%	7	25	+51.042%
2025-09-12	2.0000	2.0000	2.0000	2.0000	-1.961%	1	31	+45.000%
2025-09-11	2.0500	2.0500	2.0400	2.0400	-5.556%	7	30	+42.157%
2025-09-08	2.0600	2.1600	2.0600	2.1600	+14.894%	9	30	+34.259%
2025-08-29	1.8800	1.8800	1.8800	1.8800	-1.571%	1	22	+54.255%
2025-08-26	1.9100	1.9100	1.9100	1.9100	+13.018%	3	22	+51.832%
2025-08-18	1.6900	1.6900	1.6900	1.6900	+24.265%	2	22	+71.598%
2025-08-14	1.6800	1.6800	1.3600	1.3600	-23.596%	20	20	+113.235%
2025-08-13	1.7500	1.7800	1.7500	1.7800	0.000%	6	6	+62.921%