Dark

AI20280121C15
AI Jan 21 2028 15.00 Call (AI280121C00015000)
option OPRA

EOD

Aug 27, 2026

2.47+13.303%(+0.29)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	2.4500	2.4700	2.4500	2.4700	+13.303%	2	2,110	0.000%
2026-08-26	2.1800	2.1800	2.1800	2.1800	-5.217%	1	2,111	+13.303%
2026-08-25	2.2900	2.3000	2.2900	2.3000	-12.548%	12	2,112	+7.391%
2026-08-21	2.6300	2.6300	2.6300	2.6300	-1.866%	2	2,112	-6.084%
2026-08-20	2.6800	2.6800	2.6800	2.6800	+4.688%	1	2,114	-7.836%
2026-08-19	2.3700	2.5600	2.3700	2.5600	+9.402%	5	2,113	-3.516%
2026-08-18	2.2500	2.3400	2.2500	2.3400	-2.092%	52	2,114	+5.556%
2026-08-14	2.5000	2.5000	2.3900	2.3900	-8.077%	21	2,064	+3.347%
2026-08-12	2.6000	2.6000	2.6000	2.6000	-6.810%	1	2,044	-5.000%
2026-08-11	2.7900	2.7900	2.7900	2.7900	+4.104%	1	2,043	-11.470%
2026-08-07	2.7700	2.7700	2.6800	2.6800	+3.475%	5	2,044	-7.836%
2026-08-05	2.5900	2.5900	2.5900	2.5900	+3.600%	2	2,046	-4.633%
2026-08-03	2.3000	2.5000	2.3000	2.5000	+2.881%	3	2,046	-1.200%
2026-07-31	2.4000	2.4300	2.3900	2.4300	+14.623%	3	2,047	+1.646%
2026-07-29	2.1500	2.1500	2.1200	2.1200	+3.922%	2	2,047	+16.509%
2026-07-27	2.0500	2.0500	2.0400	2.0400	+10.270%	7	2,047	+21.078%
2026-07-24	1.7700	1.8500	1.7700	1.8500	+3.933%	3	2,048	+33.514%
2026-07-23	1.7800	1.7800	1.7800	1.7800	-11.000%	1	2,048	+38.764%
2026-07-22	2.0000	2.0000	2.0000	2.0000	+1.010%	1	2,047	+23.500%
2026-07-21	1.9200	2.1800	1.9200	1.9800	-10.000%	13	2,047	+24.747%
2026-07-16	2.3000	2.3000	2.2000	2.2000	-4.348%	16	2,046	+12.273%
2026-07-13	2.3000	2.3000	2.3000	2.3000	-1.709%	1	2,046	+7.391%
2026-07-10	2.3000	2.3400	2.3000	2.3400	+1.299%	13	2,046	+5.556%
2026-07-08	2.2000	2.3100	2.2000	2.3100	-16.304%	2	2,059	+6.926%
2026-07-06	2.7600	2.7600	2.7600	2.7600	+2.222%	11	2,059	-10.507%
2026-07-02	2.4200	2.7000	2.4200	2.7000	+12.033%	9	2,059	-8.519%
2026-06-29	2.5000	2.5000	2.4100	2.4100	+3.433%	3	2,059	+2.490%
2026-06-26	2.2500	2.3300	2.2500	2.3300	-7.905%	51	2,059	+6.009%
2026-06-25	2.5300	2.5300	2.5300	2.5300	-15.667%	1	2,060	-2.372%
2026-06-22	3.1000	3.1000	3.0000	3.0000	-16.667%	2	2,059	-17.667%
2026-06-16	3.7000	3.7000	3.5000	3.6000	+0.559%	7	2,059	-31.389%
2026-06-12	3.5800	3.5800	3.5800	3.5800	-1.377%	1	2,056	-31.006%
2026-06-11	3.6300	3.6300	3.6300	3.6300	+0.833%	1	2,057	-31.956%
2026-06-10	3.6500	3.6500	3.6000	3.6000	+4.348%	4	2,056	-31.389%
2026-06-09	3.6800	3.7500	3.4500	3.4500	-1.429%	253	2,054	-28.406%
2026-06-08	3.2000	3.5000	3.1700	3.5000	+4.478%	7	1,806	-29.429%
2026-06-05	3.3500	3.3500	3.3500	3.3500	0.000%	8	1,807	-26.269%
2026-06-04	3.3500	3.3500	3.3500	3.3500	-5.099%	1	1,799	-26.269%
2026-06-03	3.5000	3.5300	3.5000	3.5300	-8.312%	21	1,799	-30.028%
2026-06-02	4.0500	4.0500	3.8500	3.8500	-8.115%	2	1,800	-35.844%
2026-06-01	3.6500	4.3000	3.6500	4.1900	+23.235%	40	1,798	-41.050%
2026-05-29	3.2500	3.5500	3.2500	3.4000	+4.615%	49	1,788	-27.353%
2026-05-28	3.1100	3.2500	3.1100	3.2500	+16.071%	7	1,820	-24.000%
2026-05-26	2.7700	2.8000	2.7700	2.8000	+4.869%	11	1,813	-11.786%
2026-05-22	2.6600	2.6700	2.6200	2.6700	+4.706%	18	1,804	-7.491%
2026-05-21	2.5100	2.5500	2.5100	2.5500	+2.000%	25	1,794	-3.137%
2026-05-20	2.5000	2.5000	2.5000	2.5000	+9.649%	10	1,794	-1.200%
2026-05-19	2.2800	2.2800	2.2800	2.2800	+6.542%	15	1,806	+8.333%
2026-05-18	2.1800	2.3500	2.1400	2.1400	-6.140%	3	1,806	+15.421%
2026-05-13	2.1600	2.2800	2.1600	2.2800	-0.437%	3	1,806	+8.333%
2026-05-12	2.3700	2.3700	2.2900	2.2900	-19.081%	2	1,807	+7.860%
2026-05-11	2.8300	2.8300	2.8300	2.8300	+2.166%	1	1,807	-12.721%
2026-05-08	2.7700	2.7700	2.7700	2.7700	+4.924%	4	1,806	-10.830%
2026-05-07	2.6400	2.6400	2.6400	2.6400	+7.755%	1	1,806	-6.439%
2026-05-06	2.4500	2.4500	2.4500	2.4500	-16.949%	4	1,807	+0.816%
2026-05-05	2.9500	2.9500	2.9500	2.9500	+15.686%	4	1,811	-16.271%
2026-05-01	2.5000	2.5500	2.4700	2.5500	+13.333%	16	1,792	-3.137%
2026-04-30	2.2500	2.2500	2.2500	2.2500	-2.174%	1	1,792	+9.778%
2026-04-29	2.2600	2.3000	2.2600	2.3000	-2.954%	11	1,791	+7.391%
2026-04-28	2.3500	2.3700	2.3500	2.3700	+7.240%	3	1,782	+4.219%
2026-04-24	2.2500	2.2500	2.2100	2.2100	-11.600%	79	1,784	+11.765%
2026-04-23	2.5000	2.5000	2.5000	2.5000	-5.660%	2	1,706	-1.200%
2026-04-22	2.5000	2.6500	2.5000	2.6500	+3.113%	12	1,704	-6.792%
2026-04-21	2.7800	2.7800	2.5700	2.5700	-0.388%	4	1,703	-3.891%
2026-04-20	2.6500	2.6500	2.5200	2.5800	+3.200%	300	1,703	-4.264%
2026-04-17	2.7100	2.7700	2.5000	2.5000	-5.660%	259	1,419	-1.200%
2026-04-16	2.8000	2.8000	2.6500	2.6500	-1.852%	5	1,211	-6.792%
2026-04-15	2.5000	2.7000	2.5000	2.7000	+32.353%	11	1,214	-8.519%
2026-04-13	1.9300	2.0500	1.9000	2.0400	+3.030%	20	1,206	+21.078%
2026-04-10	2.0200	2.0200	1.9800	1.9800	-7.907%	7	1,212	+24.747%
2026-04-08	2.2800	2.2800	2.1500	2.1500	-2.715%	141	1,212	+14.884%
2026-04-07	2.2100	2.2100	2.2100	2.2100	-3.070%	1	1,073	+11.765%
2026-04-06	2.1900	2.2800	2.1900	2.2800	+3.636%	26	1,073	+8.333%
2026-04-01	2.2000	2.2000	2.2000	2.2000	+7.843%	1	1,098	+12.273%
2026-03-31	2.0400	2.0400	2.0400	2.0400	+13.333%	1	1,098	+21.078%
2026-03-30	1.8700	1.8700	1.8000	1.8000	-7.692%	2	1,098	+37.222%
2026-03-27	1.9000	1.9500	1.7600	1.9500	-7.143%	112	1,098	+26.667%
2026-03-26	2.1400	2.1400	2.0600	2.1000	0.000%	63	1,104	+17.619%
2026-03-25	2.1000	2.1000	2.1000	2.1000	-2.326%	25	1,153	+17.619%
2026-03-24	2.1500	2.1500	2.1500	2.1500	-5.286%	1	1,165	+14.884%
2026-03-23	2.2600	2.2700	2.2600	2.2700	+4.128%	3	1,165	+8.811%
2026-03-20	2.2700	2.2900	2.1500	2.1800	-4.386%	10	1,165	+13.303%
2026-03-19	2.2500	2.2800	2.2500	2.2800	-0.870%	6	1,165	+8.333%
2026-03-18	2.4000	2.4000	2.2500	2.3000	-4.167%	27	1,169	+7.391%
2026-03-17	2.4000	2.4000	2.4000	2.4000	-4.000%	1	1,189	+2.917%
2026-03-16	2.5000	2.5000	2.5000	2.5000	+4.167%	12	1,190	-1.200%
2026-03-13	2.5000	2.5000	2.4000	2.4000	-9.774%	2	1,190	+2.917%
2026-03-11	2.7000	2.7000	2.6600	2.6600	+7.258%	50	1,189	-7.143%
2026-03-10	2.4800	2.4800	2.4800	2.4800	-2.362%	4	1,153	-0.403%
2026-03-05	2.4800	2.5400	2.4800	2.5400	+2.419%	111	1,149	-2.756%
2026-03-03	2.2800	2.4900	2.2800	2.4800	+15.888%	11	1,041	-0.403%
2026-03-02	2.0700	2.1400	2.0600	2.1400	+3.883%	13	1,051	+15.421%
2026-02-27	2.0200	2.0600	1.9000	2.0600	-3.286%	15	1,056	+19.903%
2026-02-26	1.7500	2.5000	1.7500	2.1300	-30.164%	68	1,060	+15.962%
2026-02-25	3.0500	3.0500	3.0500	3.0500	+8.929%	2	1,034	-19.016%
2026-02-24	2.8000	2.8000	2.8000	2.8000	+2.564%	1	1,034	-11.786%
2026-02-23	2.8000	2.8800	2.6000	2.7300	-13.333%	24	1,033	-9.524%
2026-02-19	3.1500	3.1500	3.1500	3.1500	-1.563%	1	1,033	-21.587%
2026-02-18	3.0800	3.2000	3.0800	3.2000	-1.235%	2	1,034	-22.813%
2026-02-17	3.2400	3.2400	3.2400	3.2400	-4.706%	1	1,034	-23.765%
2026-02-13	3.3000	3.4500	3.3000	3.4000	+9.677%	6	1,038	-27.353%
2026-02-12	3.2000	3.2000	3.1000	3.1000	-4.615%	13	1,038	-20.323%
2026-02-11	3.2500	3.2500	3.2500	3.2500	-14.021%	16	1,049	-24.000%
2026-02-10	3.7600	3.7800	3.7600	3.7800	-1.818%	7	1,033	-34.656%
2026-02-09	3.7700	3.8500	3.7200	3.8500	+4.054%	16	1,040	-35.844%
2026-02-06	2.9400	3.7000	2.9400	3.7000	+35.036%	15	1,052	-33.243%
2026-02-05	2.8700	2.8800	2.7200	2.7400	-8.667%	161	1,062	-9.854%
2026-02-04	3.0600	3.1100	3.0000	3.0000	-0.662%	9	915	-17.667%
2026-02-03	3.1000	3.1400	2.7800	3.0200	-5.625%	10	912	-18.212%
2026-02-02	3.2000	3.2000	3.0800	3.2000	0.000%	3	914	-22.813%
2026-01-30	3.7000	3.8000	3.1000	3.2000	-16.883%	18	912	-22.813%
2026-01-29	4.0000	4.2000	3.8500	3.8500	-14.444%	7	902	-35.844%
2026-01-28	4.7000	4.7500	4.3500	4.5000	+4.651%	26	897	-45.111%
2026-01-27	4.4000	4.4000	4.2200	4.3000	-2.273%	17	878	-42.558%
2026-01-26	4.4100	4.5000	4.3700	4.4000	-2.222%	52	862	-43.864%
2026-01-23	4.6000	4.6800	4.3500	4.5000	-20.354%	84	832	-45.111%
2026-01-22	4.5100	5.6500	4.5100	5.6500	+31.395%	18	749	-56.283%
2026-01-21	4.4500	4.5000	4.2200	4.3000	0.000%	14	731	-42.558%
2026-01-20	4.4300	4.4500	4.2500	4.3000	-7.527%	35	728	-42.558%
2026-01-16	4.9000	4.9000	4.6000	4.6500	-9.180%	22	673	-46.882%
2026-01-14	5.0500	5.7000	5.0500	5.1200	+2.400%	35	673	-51.758%
2026-01-13	4.9000	5.0000	4.8500	5.0000	-5.660%	9	648	-50.600%
2026-01-12	5.1000	5.4000	5.0700	5.3000	-0.188%	21	639	-53.396%
2026-01-09	5.1500	5.3100	5.0000	5.3100	+3.107%	20	635	-53.484%
2026-01-08	5.0000	5.1500	4.9500	5.1500	+3.000%	13	632	-52.039%
2026-01-07	5.2000	5.2000	5.0000	5.0000	-0.990%	16	640	-50.600%
2026-01-06	5.0000	5.3500	5.0000	5.0500	0.000%	21	624	-51.089%
2026-01-05	5.2500	5.3000	5.0500	5.0500	0.000%	9	598	-51.089%
2026-01-02	5.0600	5.1000	5.0000	5.0500	+3.696%	11	598	-51.089%
2025-12-31	5.0500	5.0800	4.8700	4.8700	-5.985%	93	502	-49.281%
2025-12-30	5.4100	5.4100	5.1800	5.1800	-0.385%	39	502	-52.317%
2025-12-29	5.7500	5.7500	5.2000	5.2000	-1.515%	47	466	-52.500%
2025-12-26	5.2500	5.3500	5.2000	5.2800	+1.734%	48	420	-53.220%
2025-12-24	5.2000	5.2000	5.1900	5.1900	-2.075%	7	381	-52.408%
2025-12-23	5.8200	6.4500	5.2100	5.3000	-12.685%	52	381	-53.396%
2025-12-22	6.0700	6.0700	6.0700	6.0700	+6.866%	12	328	-59.308%
2025-12-19	5.4000	5.6800	5.4000	5.6800	+8.190%	7	328	-56.514%
2025-12-18	5.3000	5.3000	5.2500	5.2500	-3.493%	3	323	-52.952%
2025-12-17	5.6500	5.6500	5.4000	5.4400	-5.391%	35	323	-54.596%
2025-12-16	6.1400	6.1400	5.7500	5.7500	-3.361%	3	311	-57.043%
2025-12-15	6.3500	6.3500	5.8500	5.9500	-6.299%	33	308	-58.487%
2025-12-12	6.8500	6.8500	6.3500	6.3500	-7.299%	7	303	-61.102%
2025-12-11	6.9000	6.9000	6.8500	6.8500	-0.725%	4	306	-63.942%
2025-12-10	6.9000	6.9000	6.9000	6.9000	+5.344%	1	302	-64.203%
2025-12-08	6.5500	6.9500	6.5500	6.5500	0.000%	5	303	-62.290%
2025-12-04	7.1000	7.1000	6.3800	6.5500	-0.456%	12	298	-62.290%
2025-12-03	5.7500	6.8000	5.7500	6.5800	+9.667%	10	298	-62.462%
2025-12-02	5.9500	6.0000	5.8800	6.0000	+5.634%	3	292	-58.833%
2025-12-01	6.0000	6.0000	5.6800	5.6800	-3.729%	14	292	-56.514%
2025-11-28	6.7500	6.7500	5.9000	5.9000	-0.169%	2	290	-58.136%
2025-11-26	5.9800	5.9800	5.9100	5.9100	+5.536%	2	289	-58.206%
2025-11-25	5.1500	5.6000	5.1500	5.6000	+7.692%	6	289	-55.893%
2025-11-24	5.6000	5.6000	5.1500	5.2000	-3.704%	21	293	-52.500%
2025-11-21	4.9400	5.4000	4.9400	5.4000	+11.340%	6	280	-54.259%
2025-11-20	5.5500	5.7000	4.8500	4.8500	-7.619%	18	277	-49.072%
2025-11-19	5.4000	5.4000	5.1900	5.2500	-3.670%	3	267	-52.952%
2025-11-18	5.0200	5.4500	5.0200	5.4500	+3.810%	30	266	-54.679%
2025-11-17	5.1800	5.2500	5.1800	5.2500	-4.545%	13	265	-52.952%
2025-11-14	5.5000	5.5000	5.5000	5.5000	-6.780%	2	252	-55.091%
2025-11-13	5.9000	5.9000	5.9000	5.9000	-1.667%	1	254	-58.136%
2025-11-12	6.0000	6.0000	5.9000	6.0000	-4.000%	9	253	-58.833%
2025-11-11	6.2500	6.2500	6.2500	6.2500	-9.420%	5	239	-60.480%
2025-11-10	6.7000	6.9000	6.7000	6.9000	+8.833%	2	239	-64.203%
2025-11-07	6.1500	6.3400	6.1000	6.3400	-1.246%	47	240	-61.041%
2025-11-06	6.4200	6.4200	6.4200	6.4200	-12.653%	3	232	-61.526%
2025-11-05	6.7700	7.3500	6.7700	7.3500	+9.701%	36	229	-66.395%
2025-11-04	6.9000	6.9800	6.7000	6.7000	-14.541%	12	229	-63.134%
2025-11-03	8.0000	8.0000	7.5500	7.8400	-2.850%	14	218	-68.495%
2025-10-31	7.8500	8.0700	7.7900	8.0700	+2.281%	9	218	-69.393%
2025-10-22	7.7000	7.8900	7.7000	7.8900	-6.071%	8	211	-68.695%
2025-10-21	8.4000	8.4000	8.4000	8.4000	-9.091%	1	216	-70.595%
2025-10-14	9.2400	9.2400	9.2400	9.2400	+3.240%	1	217	-73.268%
2025-10-10	8.2000	8.9500	8.2000	8.9500	-0.556%	2	216	-72.402%
2025-10-07	9.0000	9.0000	9.0000	9.0000	-8.629%	2	214	-72.556%
2025-10-06	9.8000	9.9800	9.3000	9.8500	+3.684%	281	214	-74.924%
2025-10-03	9.5000	9.5000	9.5000	9.5000	+13.095%	10	70	-74.000%
2025-10-02	8.3000	8.4000	8.3000	8.4000	+10.236%	26	60	-70.595%
2025-10-01	7.6200	7.6200	7.6200	7.6200	-1.677%	1	64	-67.585%
2025-09-30	7.7500	7.7500	7.7500	7.7500	+1.307%	4	63	-68.129%
2025-09-29	7.6500	7.6500	7.6500	7.6500	-0.649%	6	59	-67.712%
2025-09-26	7.7500	7.7500	7.7000	7.7000	-9.412%	2	53	-67.922%
2025-09-24	8.5000	8.5000	8.5000	8.5000	+2.906%	11	51	-70.941%
2025-09-23	8.9000	8.9000	8.2100	8.2600	-5.600%	16	43	-70.097%
2025-09-22	8.1100	8.7500	8.1100	8.7500	+4.790%	4	27	-71.771%
2025-09-18	8.0500	8.3500	8.0500	8.3500	+9.868%	4	24	-70.419%
2025-09-17	7.7400	8.2000	7.6000	7.6000	0.000%	12	24	-67.500%
2025-09-16	7.6000	7.6000	7.6000	7.6000	-0.654%	2	12	-67.500%
2025-09-15	7.6500	7.6500	7.6500	7.6500	0.000%	10	10	-67.712%