Dark

AI20271217P15
AI Dec 17 2027 15.00 Put (AI271217P00015000)
option OPRA

Inactive

Aug 11, 2026

6.45-5.147%(-0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	6.4500	6.4500	6.4500	6.4500	-5.147%	1	1,920	0.000%
2026-08-07	6.8000	6.8000	6.8000	6.8000	-0.585%	1	1,920	-5.147%
2026-08-05	6.7000	6.8400	6.7000	6.8400	-1.724%	3	1,921	-5.702%
2026-08-04	6.8000	6.9600	6.8000	6.9600	-3.199%	11	1,922	-7.328%
2026-07-31	7.1900	7.1900	7.1900	7.1900	-9.900%	2	1,926	-10.292%
2026-07-23	7.9800	7.9800	7.9800	7.9800	+4.724%	2	1,924	-19.173%
2026-07-21	7.6200	7.6200	7.6200	7.6200	+8.547%	1	1,926	-15.354%
2026-06-18	7.0200	7.0200	7.0200	7.0200	-0.426%	1	1,928	-8.120%
2026-06-10	7.0500	7.0500	7.0000	7.0500	-0.564%	100	1,928	-8.511%
2026-06-08	7.0900	7.0900	7.0900	7.0900	+3.504%	1	2,028	-9.027%
2026-06-02	6.8500	6.8500	6.8500	6.8500	-6.164%	1	2,027	-5.839%
2026-04-21	7.3000	7.3000	7.3000	7.3000	-2.276%	2	2,028	-11.644%
2026-04-20	7.4700	7.4700	7.4700	7.4700	-6.625%	2	2,028	-13.655%
2026-03-20	7.9000	8.0000	7.9000	8.0000	+6.383%	2	2,028	-19.375%
2026-03-12	7.5200	7.5200	7.5200	7.5200	-6.815%	2	2,030	-14.229%
2026-02-27	8.0700	8.0700	8.0700	8.0700	+2.803%	1	2,029	-20.074%
2026-02-26	7.8500	7.8500	7.8500	7.8500	+31.933%	3	2,030	-17.834%
2026-02-20	5.9500	5.9500	5.9500	5.9500	-11.194%	2	2,033	+8.403%
2026-02-18	6.7000	6.7000	6.7000	6.7000	-0.741%	1	2,031	-3.731%
2026-02-17	6.7500	6.7500	6.7500	6.7500	+4.651%	1	2,030	-4.444%
2026-02-13	6.4500	6.4500	6.4500	6.4500	-5.564%	2	2,031	0.000%
2026-02-12	6.7400	6.8300	6.7400	6.8300	+3.485%	11	2,031	-5.564%
2026-02-09	6.6000	6.6000	6.6000	6.6000	+1.538%	1	2,020	-2.273%
2026-02-05	6.5000	6.5000	6.5000	6.5000	+3.175%	3	2,019	-0.769%
2026-02-04	6.1500	6.3000	6.1500	6.3000	-5.263%	10	2,020	+2.381%
2026-02-03	6.2000	6.6500	6.2000	6.6500	+9.016%	13	2,010	-3.008%
2026-01-30	6.0500	6.1000	6.0400	6.1000	+15.094%	10	2,018	+5.738%
2026-01-28	5.3000	5.3000	5.3000	5.3000	-5.357%	10	2,009	+21.698%
2026-01-20	5.7000	5.7000	5.6000	5.6000	+4.869%	5	1,999	+15.179%
2026-01-16	5.3400	5.3400	5.3400	5.3400	+12.185%	1	2,001	+20.787%
2026-01-15	4.7600	4.7600	4.7600	4.7600	-10.189%	1	2,001	+35.504%
2026-01-08	5.3000	5.3000	5.3000	5.3000	+14.224%	1	2,000	+21.698%
2026-01-07	4.6400	4.6400	4.6400	4.6400	-14.233%	2	2,001	+39.009%
2025-12-31	5.2700	5.4100	5.2700	5.4100	+3.442%	41	2,000	+19.224%
2025-12-30	5.2300	5.2300	5.2300	5.2300	+1.553%	20	2,000	+23.327%
2025-12-29	5.1500	5.1500	5.1500	5.1500	-0.962%	3	2,000	+25.243%
2025-12-26	5.2000	5.2000	5.2000	5.2000	+4.000%	4	2,000	+24.038%
2025-12-22	5.0000	5.0000	5.0000	5.0000	-3.846%	10	1,999	+29.000%
2025-12-18	5.2000	5.2000	5.2000	5.2000	0.000%	10	1,999	+24.038%
2025-12-16	5.2000	5.2000	5.2000	5.2000	+10.638%	1	1,989	+24.038%
2025-12-11	4.7000	4.7000	4.7000	4.7000	-0.424%	10	1,989	+37.234%
2025-12-10	4.7200	4.7200	4.7200	4.7200	-10.436%	10	1,979	+36.653%
2025-12-02	5.2700	5.2700	5.2700	5.2700	-7.544%	100	1,969	+22.391%
2025-11-24	5.7000	5.7500	5.7000	5.7000	+0.885%	801	1,869	+13.158%
2025-11-18	5.7000	5.7000	5.6500	5.6500	+1.802%	2	1,872	+14.159%
2025-11-17	5.5500	5.5500	5.5500	5.5500	+1.835%	6	1,870	+16.216%
2025-11-13	5.4500	5.4500	5.4500	5.4500	+11.452%	41	1,870	+18.349%
2025-11-12	4.8900	4.8900	4.8900	4.8900	+0.825%	7	1,876	+31.902%
2025-11-10	4.8500	4.9000	4.8500	4.8500	+2.105%	103	1,876	+32.990%
2025-11-04	4.7500	4.7500	4.7500	4.7500	+3.261%	1	1,774	+35.789%
2025-11-03	4.6000	4.6000	4.6000	4.6000	+3.371%	2	1,775	+40.217%
2025-10-30	4.4500	4.4500	4.4500	4.4500	+4.706%	1	1,775	+44.944%
2025-10-29	4.2500	4.2500	4.2500	4.2500	+1.190%	3	1,776	+51.765%
2025-10-27	4.2000	4.2000	4.2000	4.2000	-1.176%	1	1,772	+53.571%
2025-10-24	4.2500	4.2500	4.2500	4.2500	-1.163%	75	1,772	+51.765%
2025-10-23	4.3000	4.3000	4.2500	4.3000	-3.371%	62	1,847	+50.000%
2025-10-22	4.4500	4.4500	4.4500	4.4500	+6.205%	3	1,785	+44.944%
2025-10-21	4.1900	4.1900	4.1900	4.1900	-0.475%	1	1,788	+53.938%
2025-10-20	4.2100	4.2100	4.2100	4.2100	-0.941%	1	1,789	+53.207%
2025-10-16	4.2500	4.2500	4.2500	4.2500	+8.974%	10	1,788	+51.765%
2025-10-15	3.9000	3.9000	3.9000	3.9000	-3.704%	1	1,778	+65.385%
2025-10-10	4.0500	4.0500	4.0500	4.0500	+2.015%	1	1,777	+59.259%
2025-10-09	3.9700	3.9700	3.9700	3.9700	+7.297%	1	1,776	+62.469%
2025-10-06	4.0500	4.0500	3.7000	3.7000	-5.852%	27	1,777	+74.324%
2025-10-03	3.9500	3.9500	3.9300	3.9300	-8.605%	41	1,779	+64.122%
2025-10-01	4.3000	4.3000	4.3000	4.3000	+0.939%	5	1,740	+50.000%
2025-09-30	4.1900	4.2600	4.1900	4.2600	-1.617%	2	1,740	+51.408%
2025-09-26	4.3300	4.3300	4.3300	4.3300	+5.610%	1	1,738	+48.961%
2025-09-23	4.1000	4.1700	4.1000	4.1000	0.000%	4	1,739	+57.317%
2025-09-22	4.2500	4.2500	4.1000	4.1000	0.000%	4	1,740	+57.317%
2025-09-19	4.1000	4.1000	4.1000	4.1000	-1.442%	1	1,740	+57.317%
2025-09-17	4.1600	4.1600	4.1600	4.1600	-0.716%	1	1,740	+55.048%
2025-09-16	4.2000	4.2200	4.1900	4.1900	+0.964%	3	1,740	+53.938%
2025-09-15	4.3500	4.4000	4.1500	4.1500	-5.251%	32	1,740	+55.422%
2025-09-12	4.3500	4.3900	4.3200	4.3800	0.000%	17	1,768	+47.260%
2025-09-11	4.6000	4.6000	4.3800	4.3800	-5.400%	7	1,773	+47.260%
2025-09-10	4.5900	4.6300	4.5800	4.6300	+0.216%	14	1,771	+39.309%
2025-09-09	5.0700	5.0700	4.6000	4.6200	+0.435%	12	1,759	+39.610%
2025-09-08	4.6000	4.6000	4.6000	4.6000	-2.128%	3	1,758	+40.217%
2025-09-05	4.5900	4.7000	4.5500	4.7000	+6.818%	31	1,755	+37.234%
2025-09-04	4.5000	4.5000	4.4000	4.4000	-2.439%	10	1,744	+46.591%
2025-09-03	4.3000	4.5100	4.3000	4.5100	+5.621%	37	1,737	+43.016%
2025-09-02	4.2500	4.3000	4.2500	4.2700	+2.892%	3	1,701	+51.054%
2025-08-29	4.0600	4.1900	4.0600	4.1500	0.000%	12	1,688	+55.422%
2025-08-27	4.1000	4.1500	4.1000	4.1500	+1.220%	11	1,688	+55.422%
2025-08-25	4.0600	4.1000	4.0600	4.1000	0.000%	4	1,679	+57.317%
2025-08-22	4.2100	4.2100	4.0500	4.1000	-3.529%	14	1,680	+57.317%
2025-08-21	4.2800	4.3000	4.2500	4.2500	-1.163%	28	1,692	+51.765%
2025-08-20	4.3000	4.3000	4.3000	4.3000	+4.878%	1	1,664	+50.000%
2025-08-19	4.1000	4.1000	4.1000	4.1000	+5.128%	1	1,663	+57.317%
2025-08-14	3.9500	4.0000	3.9000	3.9000	+1.036%	27	1,663	+65.385%
2025-08-13	4.1500	4.1500	3.8600	3.8600	-8.314%	22	1,680	+67.098%
2025-08-12	4.3200	4.3200	4.1100	4.2100	-2.093%	19	1,661	+53.207%
2025-08-11	4.4900	4.6000	4.0000	4.3000	+36.508%	931	1,644	+50.000%
2025-08-07	3.0300	3.1500	3.0300	3.1500	+0.639%	10	724	+104.762%
2025-08-01	3.1300	3.1300	3.1300	3.1300	+11.786%	1	724	+106.070%
2025-07-30	2.8000	2.8000	2.8000	2.8000	-0.356%	700	723	+130.357%
2025-07-29	2.7500	2.8100	2.7500	2.8100	+5.639%	5	23	+129.537%
2025-07-25	2.6600	2.6600	2.6600	2.6600	+0.377%	1	19	+142.481%
2025-07-24	2.6100	2.7300	2.1500	2.6500	+10.417%	6	18	+143.396%
2025-07-21	2.4500	2.4500	2.4000	2.4000	-13.043%	12	14	+168.750%
2025-07-15	2.7400	2.7600	2.7400	2.7600	+0.730%	2	3	+133.696%
2025-07-10	2.7400	2.7400	2.7400	2.7400	-0.725%	1	2	+135.401%
2025-07-09	2.7600	2.7600	2.7600	2.7600	0.000%	1	1	+133.696%