Dark

AI20280121C10
AI Jan 21 2028 10.00 Call (AI280121C00010000)
option OPRA

EOD

Aug 27, 2026

3.90+20.000%(+0.65)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	3.6000	4.0000	3.6000	3.9000	+20.000%	21	1,664	0.000%
2026-08-26	3.3500	3.3500	3.2500	3.2500	-5.797%	2	1,645	+20.000%
2026-08-25	3.5200	3.5500	3.4500	3.4500	-10.390%	3	1,644	+13.043%
2026-08-24	3.8500	3.8500	3.8500	3.8500	-1.282%	1	1,645	+1.299%
2026-08-21	4.0000	4.0000	3.9000	3.9000	-1.266%	4	1,644	0.000%
2026-08-20	3.7400	3.9500	3.7400	3.9500	+8.219%	2	1,648	-1.266%
2026-08-19	3.6500	3.6500	3.6500	3.6500	+4.286%	1	1,649	+6.849%
2026-08-18	3.5800	3.5800	3.5000	3.5000	+2.941%	9	1,649	+11.429%
2026-08-17	3.5000	3.5000	3.4000	3.4000	-5.556%	5	1,649	+14.706%
2026-08-13	3.7500	3.7500	3.6000	3.6000	-8.397%	11	1,652	+8.333%
2026-08-12	4.4500	4.4500	3.9300	3.9300	-4.146%	2	1,641	-0.763%
2026-08-11	4.1500	4.2000	4.1000	4.1000	-0.243%	7	1,640	-4.878%
2026-08-10	4.1000	4.1100	4.1000	4.1100	+1.985%	5	1,642	-5.109%
2026-08-07	3.9500	4.2000	3.9500	4.0300	+7.467%	132	1,647	-3.226%
2026-08-06	3.7500	3.7500	3.7500	3.7500	-2.597%	10	1,709	+4.000%
2026-08-05	4.0000	4.0000	3.8000	3.8500	-2.532%	11	1,699	+1.299%
2026-08-04	3.7000	3.9500	3.7000	3.9500	+10.335%	5	1,697	-1.266%
2026-08-03	3.5500	3.5800	3.5500	3.5800	+3.768%	2	1,700	+8.939%
2026-07-31	3.5500	3.5500	3.4500	3.4500	+13.487%	6	1,700	+13.043%
2026-07-30	3.0400	3.0400	3.0400	3.0400	-1.935%	1	1,700	+28.289%
2026-07-29	3.2000	3.2000	3.0000	3.1000	-5.488%	7	1,701	+25.806%
2026-07-28	3.2000	3.2800	3.2000	3.2800	+4.127%	2	1,698	+18.902%
2026-07-27	2.9700	3.1500	2.9700	3.1500	+17.100%	3	1,698	+23.810%
2026-07-24	2.7400	2.8700	2.6900	2.6900	+3.462%	4	1,697	+44.981%
2026-07-23	2.5700	2.6300	2.5600	2.6000	-3.704%	20	1,695	+50.000%
2026-07-22	2.9000	2.9000	2.7000	2.7000	-12.903%	17	1,676	+44.444%
2026-07-21	3.0800	3.1000	3.0800	3.1000	+2.649%	2	1,663	+25.806%
2026-07-20	3.1000	3.1000	3.0000	3.0200	-7.077%	15	1,662	+29.139%
2026-07-17	3.2500	3.2500	3.2500	3.2500	-7.143%	2	1,651	+20.000%
2026-07-15	3.6500	3.7800	3.5000	3.5000	+3.550%	22	1,653	+11.429%
2026-07-14	3.3800	3.3800	3.3800	3.3800	-2.874%	1	1,645	+15.385%
2026-07-13	3.4000	3.4800	3.4000	3.4800	+3.881%	10	1,646	+12.069%
2026-07-10	3.4000	3.5500	3.3500	3.3500	+1.515%	14	1,648	+16.418%
2026-07-09	3.2000	3.3000	3.2000	3.3000	-1.493%	7	1,636	+18.182%
2026-07-08	3.3500	3.3500	3.2500	3.3500	-2.899%	18	1,643	+16.418%
2026-07-07	3.7500	3.7500	3.4100	3.4500	-9.686%	46	1,641	+13.043%
2026-07-06	3.5000	3.8200	3.5000	3.8200	+10.725%	16	1,638	+2.094%
2026-07-02	3.4500	3.4500	3.4500	3.4500	-8.000%	2	1,628	+13.043%
2026-07-01	3.7500	3.7500	3.7500	3.7500	+25.000%	1	1,628	+4.000%
2026-06-30	3.0000	3.0000	3.0000	3.0000	-10.448%	2	1,629	+30.000%
2026-06-29	3.5000	3.5000	3.3000	3.3500	-6.944%	3	1,631	+16.418%
2026-06-26	3.6000	3.6000	3.6000	3.6000	+5.572%	30	1,630	+8.333%
2026-06-25	3.1000	3.4100	3.1000	3.4100	-6.831%	4	1,600	+14.370%
2026-06-24	3.8000	3.8500	3.6600	3.6600	-8.500%	24	1,602	+6.557%
2026-06-23	3.8000	4.1000	3.8000	4.0000	-0.498%	6	1,604	-2.500%
2026-06-22	4.5500	4.5500	4.0200	4.0200	-10.667%	18	1,604	-2.985%
2026-06-18	4.5000	4.5000	4.5000	4.5000	-6.250%	4	1,600	-13.333%
2026-06-16	5.0000	5.0000	4.8000	4.8000	-4.950%	3	1,600	-18.750%
2026-06-15	5.0500	5.2500	5.0500	5.0500	+4.124%	8	1,599	-22.772%
2026-06-12	5.0000	5.0300	4.8500	4.8500	-2.414%	10	1,599	-19.588%
2026-06-11	4.9700	4.9700	4.9700	4.9700	-0.600%	10	1,594	-21.529%
2026-06-10	4.9000	5.1500	4.7900	5.0000	+6.383%	30	1,604	-22.000%
2026-06-09	4.7000	4.8500	4.5500	4.7000	+1.075%	27	1,585	-17.021%
2026-06-08	4.8500	4.8500	4.6500	4.6500	+4.494%	52	1,572	-16.129%
2026-06-05	4.4000	4.6500	4.3200	4.4500	-5.319%	21	1,553	-12.360%
2026-06-04	4.6000	4.7900	4.5500	4.7000	-3.491%	14	1,550	-17.021%
2026-06-03	4.7900	4.9000	4.6000	4.8700	-5.437%	46	1,551	-19.918%
2026-06-02	5.5000	5.5000	5.1500	5.1500	-9.965%	9	1,564	-24.272%
2026-06-01	5.2400	5.7200	5.2400	5.7200	+19.167%	65	1,571	-31.818%
2026-05-29	4.5700	5.1000	4.5700	4.8000	+10.345%	34	1,566	-18.750%
2026-05-28	3.9100	4.4000	3.9100	4.3500	+12.694%	32	1,558	-10.345%
2026-05-27	3.8600	3.8600	3.8600	3.8600	-2.278%	4	1,539	+1.036%
2026-05-26	3.6000	4.0500	3.6000	3.9500	+8.219%	30	1,540	-1.266%
2026-05-22	3.9000	3.9000	3.6500	3.6500	-1.351%	4	1,552	+6.849%
2026-05-21	3.5500	3.7000	3.5500	3.7000	+1.093%	12	1,544	+5.405%
2026-05-20	3.5000	3.7000	3.5000	3.6600	+12.615%	19	1,544	+6.557%
2026-05-19	3.2500	3.3500	3.2000	3.2500	-2.985%	9	1,539	+20.000%
2026-05-18	3.2000	3.3500	3.0500	3.3500	+1.515%	19	1,539	+16.418%
2026-05-15	3.5500	3.5500	3.2000	3.3000	-9.589%	39	1,539	+18.182%
2026-05-14	3.4500	3.6500	3.3700	3.6500	+11.280%	8	1,532	+6.849%
2026-05-13	3.3500	3.4000	3.1700	3.2800	-2.090%	23	1,498	+18.902%
2026-05-12	3.5000	3.8000	3.3500	3.3500	-14.103%	20	1,498	+16.418%
2026-05-11	4.0000	4.0000	3.9000	3.9000	-1.266%	4	1,498	0.000%
2026-05-08	3.8000	3.9500	3.8000	3.9500	+1.282%	3	1,496	-1.266%
2026-05-07	3.9500	3.9500	3.7500	3.9000	+1.299%	9	1,497	0.000%
2026-05-06	3.7500	3.9000	3.7500	3.8500	+5.479%	66	1,499	+1.299%
2026-05-05	3.6000	3.6500	3.6000	3.6500	-0.273%	6	1,488	+6.849%
2026-05-04	3.7500	3.7500	3.6500	3.6600	+4.871%	3	1,486	+6.557%
2026-05-01	3.5100	3.5100	3.4900	3.4900	+2.647%	2	1,483	+11.748%
2026-04-30	3.4000	3.4000	3.4000	3.4000	-2.857%	1	1,483	+14.706%
2026-04-29	3.5000	3.5000	3.2500	3.5000	-1.408%	15	1,482	+11.429%
2026-04-28	3.4200	3.5500	3.4200	3.5500	+7.576%	10	1,489	+9.859%
2026-04-27	3.3200	3.3200	3.3000	3.3000	+0.917%	2	1,479	+18.182%
2026-04-24	3.3000	3.3500	3.1700	3.2700	+0.615%	53	1,478	+19.266%
2026-04-23	3.5000	3.5000	3.2500	3.2500	-13.102%	5	1,446	+20.000%
2026-04-22	3.6500	3.7400	3.6500	3.7400	-5.316%	9	1,444	+4.278%
2026-04-21	3.8000	4.0500	3.8000	3.9500	+3.947%	3	1,440	-1.266%
2026-04-20	3.6500	3.8000	3.6500	3.8000	+4.110%	19	1,440	+2.632%
2026-04-17	3.9500	3.9500	3.6500	3.6500	-2.667%	14	1,428	+6.849%
2026-04-16	4.4000	4.4000	3.7500	3.7500	-3.599%	5	1,428	+4.000%
2026-04-15	3.2500	3.8900	3.2500	3.8900	+27.541%	53	1,429	+0.257%
2026-04-14	3.1000	3.2500	3.0500	3.0500	+1.667%	145	1,417	+27.869%
2026-04-13	3.1000	3.1000	3.0000	3.0000	-3.226%	28	1,277	+30.000%
2026-04-10	3.1000	3.1000	3.1000	3.1000	-2.208%	4	1,273	+25.806%
2026-04-09	3.1500	3.1700	3.0000	3.1700	-3.058%	6	1,269	+23.028%
2026-04-08	3.5000	3.5000	3.2700	3.2700	+1.553%	9	1,268	+19.266%
2026-04-07	3.2200	3.2200	3.2200	3.2200	-3.881%	1	1,263	+21.118%
2026-04-06	3.3500	3.3500	3.3500	3.3500	+4.688%	6	1,262	+16.418%
2026-04-02	3.0900	3.2500	3.0900	3.2000	+0.946%	15	1,263	+21.875%
2026-04-01	3.2000	3.2000	3.1700	3.1700	+18.727%	2	1,263	+23.028%
2026-03-30	2.6400	2.7300	2.6400	2.6700	-7.292%	6	1,263	+46.067%
2026-03-27	2.8000	2.8800	2.6500	2.8800	-4.950%	108	1,260	+35.417%
2026-03-26	3.0300	3.0300	3.0300	3.0300	-3.810%	4	1,310	+28.713%
2026-03-20	3.2300	3.2500	3.1500	3.1500	-6.250%	11	1,310	+23.810%
2026-03-19	3.2000	3.3600	3.2000	3.3600	+1.818%	13	1,309	+16.071%
2026-03-18	3.3000	3.3000	3.3000	3.3000	-2.941%	2	1,319	+18.182%
2026-03-17	3.4000	3.4500	3.4000	3.4000	-2.857%	38	1,317	+14.706%
2026-03-16	3.5000	3.5000	3.5000	3.5000	-0.285%	83	1,353	+11.429%
2026-03-13	3.6000	3.6000	3.5100	3.5100	-2.500%	3	1,270	+11.111%
2026-03-12	3.7000	3.7000	3.4500	3.6000	-4.000%	42	1,267	+8.333%
2026-03-11	3.7700	3.7700	3.7000	3.7500	+6.232%	18	1,227	+4.000%
2026-03-10	3.7500	3.7500	3.5000	3.5300	-4.076%	24	1,211	+10.482%
2026-03-09	3.6000	3.6800	3.6000	3.6800	+3.662%	163	1,207	+5.978%
2026-03-06	3.8000	3.8000	3.5500	3.5500	-9.207%	3	1,044	+9.859%
2026-03-05	3.7800	3.9100	3.6500	3.9100	+7.123%	189	1,042	-0.256%
2026-03-04	3.6000	3.9000	3.6000	3.6500	+1.389%	270	856	+6.849%
2026-03-03	3.0500	3.6000	3.0500	3.6000	+16.883%	32	587	+8.333%
2026-03-02	2.8800	3.1300	2.8800	3.0800	+11.191%	13	583	+26.623%
2026-02-27	2.8000	3.0000	2.7700	2.7700	-10.645%	46	581	+40.794%
2026-02-26	2.7000	3.1700	2.5000	3.1000	-29.545%	98	556	+25.806%
2026-02-25	4.3500	5.0000	4.1500	4.4000	+12.821%	153	339	-11.364%
2026-02-23	4.1500	4.1500	3.8500	3.9000	-10.345%	8	339	0.000%
2026-02-20	4.7400	4.7400	4.3500	4.3500	-1.136%	2	332	-10.345%
2026-02-19	4.6500	4.6500	4.4000	4.4000	-2.004%	3	330	-11.364%
2026-02-18	4.6500	4.7000	4.4900	4.4900	+2.746%	4	327	-13.140%
2026-02-17	4.6000	4.6000	4.3700	4.3700	-8.000%	5	325	-10.755%
2026-02-13	4.7000	4.9000	4.6500	4.7500	+5.556%	21	301	-17.895%
2026-02-12	4.3500	4.5500	4.3000	4.5000	-2.174%	9	301	-13.333%
2026-02-11	4.8500	4.8500	4.5500	4.6000	-12.381%	9	292	-15.217%
2026-02-10	5.3500	5.6300	5.1500	5.2500	-2.778%	24	283	-25.714%
2026-02-09	4.8500	5.4500	4.8500	5.4000	+1.887%	19	265	-27.778%
2026-02-06	4.5500	5.3500	4.5500	5.3000	+20.455%	14	246	-26.415%
2026-02-05	4.8000	4.8000	4.3200	4.4000	-5.376%	52	235	-11.364%
2026-02-04	4.5000	4.6500	4.4700	4.6500	+2.198%	16	185	-16.129%
2026-02-03	4.5000	4.6000	4.1500	4.5500	-10.433%	29	176	-14.286%
2026-01-30	5.0000	5.0800	5.0000	5.0800	-9.286%	2	168	-23.228%
2026-01-29	6.1100	6.1100	5.6000	5.6000	-9.677%	3	166	-30.357%
2026-01-28	6.2300	6.2300	6.2000	6.2000	-3.727%	2	166	-37.097%
2026-01-27	6.4400	6.4400	6.4400	6.4400	+3.040%	1	167	-39.441%
2026-01-26	6.2500	6.2500	6.2500	6.2500	+1.626%	1	168	-37.600%
2026-01-23	6.3100	6.3100	6.1500	6.1500	+3.361%	4	167	-36.585%
2026-01-20	6.1000	6.1000	5.9500	5.9500	-10.661%	5	165	-34.454%
2026-01-15	6.5000	6.6600	6.5000	6.6600	-8.138%	2	167	-41.441%
2026-01-14	7.2500	7.2500	7.2500	7.2500	+3.571%	1	167	-46.207%
2026-01-13	7.0000	7.0000	7.0000	7.0000	+3.704%	4	166	-44.286%
2026-01-05	6.7500	6.7500	6.7500	6.7500	0.000%	1	164	-42.222%
2025-12-31	6.8000	6.8000	6.7000	6.7500	-6.897%	3	164	-42.222%
2025-12-30	7.2500	7.2500	7.2500	7.2500	+2.113%	6	164	-46.207%
2025-12-29	7.1000	7.1000	7.1000	7.1000	-0.699%	1	158	-45.070%
2025-12-26	7.1500	7.1500	7.1500	7.1500	+2.143%	10	158	-45.455%
2025-12-24	7.2000	7.2000	7.0000	7.0000	-2.778%	2	164	-44.286%
2025-12-23	7.5500	7.5500	7.2000	7.2000	-0.277%	5	164	-45.833%
2025-12-19	7.2000	7.2200	7.2000	7.2200	-3.733%	2	159	-45.983%
2025-12-18	7.5000	7.5000	7.5000	7.5000	-5.542%	1	161	-48.000%
2025-12-15	7.9400	7.9400	7.9400	7.9400	-9.257%	5	160	-50.882%
2025-12-11	8.7500	8.7500	8.7500	8.7500	+4.790%	2	157	-55.429%
2025-12-03	8.1900	8.3500	8.1900	8.3500	+5.031%	2	157	-53.293%
2025-12-01	7.9500	7.9500	7.9500	7.9500	-0.625%	3	157	-50.943%
2025-11-28	7.8900	8.1000	7.8900	8.0000	+14.123%	79	156	-51.250%
2025-11-25	7.0100	7.0100	7.0100	7.0100	+0.143%	1	79	-44.365%
2025-11-24	6.9200	7.0000	6.9200	7.0000	-7.773%	7	80	-44.286%
2025-11-20	7.5900	7.5900	7.5900	7.5900	+11.618%	20	75	-48.617%
2025-11-17	6.8000	6.8000	6.8000	6.8000	-9.934%	1	55	-42.647%
2025-11-14	7.5800	7.5800	7.5500	7.5500	+0.667%	5	54	-48.344%
2025-11-13	7.7700	7.7700	7.5000	7.5000	-6.600%	15	52	-48.000%
2025-11-12	8.4000	8.4000	8.0300	8.0300	-15.740%	3	37	-51.432%
2025-11-11	9.5300	9.5300	9.5300	9.5300	+12.118%	1	35	-59.077%
2025-11-07	9.0000	9.0000	8.5000	8.5000	-5.556%	2	35	-54.118%
2025-11-04	9.0000	9.0000	9.0000	9.0000	-10.891%	1	33	-56.667%
2025-10-31	10.1000	10.1000	10.1000	10.1000	0.000%	1	32	-61.386%
2025-10-29	10.1000	10.1000	10.1000	10.1000	-10.222%	3	31	-61.386%
2025-10-27	11.0000	11.2500	11.0000	11.2500	+13.065%	4	32	-65.333%
2025-10-22	10.4000	10.4000	9.9500	9.9500	-7.269%	4	32	-60.804%
2025-10-17	10.8000	10.8000	10.7300	10.7300	-9.451%	10	29	-63.653%
2025-10-16	11.8500	11.8500	11.8500	11.8500	+2.865%	1	21	-67.089%
2025-10-08	11.9700	11.9700	11.5200	11.5200	-2.373%	2	20	-66.146%
2025-10-07	11.8000	11.8000	11.8000	11.8000	+14.563%	1	20	-66.949%
2025-10-02	10.3000	10.3000	10.3000	10.3000	+3.000%	2	21	-62.136%
2025-10-01	10.0000	10.0000	10.0000	10.0000	-0.990%	2	19	-61.000%
2025-09-30	10.1500	10.1500	10.1000	10.1000	+1.000%	2	17	-61.386%
2025-09-26	10.0000	10.0000	10.0000	10.0000	-8.257%	1	17	-61.000%
2025-09-24	10.7500	10.9200	10.7500	10.9000	-3.540%	5	16	-64.220%
2025-09-22	10.8000	11.3000	10.7500	11.3000	+7.109%	24	14	-65.487%
2025-09-19	10.4000	10.7000	10.3000	10.5500	+2.427%	24	24	-63.033%
2025-09-17	9.5900	10.3000	9.5900	10.3000	+1.478%	2	4	-62.136%
2025-09-16	10.0000	10.1500	10.0000	10.1500	0.000%	2	2	-61.576%