Dark

AI20280121C17.5
AI Jan 21 2028 17.50 Call (AI280121C00017500)
option OPRA

EOD

Jul 1, 2026

2.33+10.952%(+0.23)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.3100	2.3300	2.3000	2.3300	+10.952%	23	2,048	0.000%
2026-06-30	2.0000	2.1000	2.0000	2.1000	+8.247%	3	2,069	+10.952%
2026-06-29	2.0700	2.0700	1.9400	1.9400	-4.902%	5	2,066	+20.103%
2026-06-26	2.0400	2.0400	2.0400	2.0400	+2.000%	3	2,065	+14.216%
2026-06-25	2.0300	2.0300	2.0000	2.0000	-25.926%	2	2,068	+16.500%
2026-06-18	2.7000	2.7000	2.7000	2.7000	-15.094%	1	2,067	-13.704%
2026-06-12	3.1800	3.1800	3.1800	3.1800	+6.000%	3	2,067	-26.730%
2026-06-11	3.0000	3.0000	3.0000	3.0000	-6.250%	1	2,070	-22.333%
2026-06-10	2.9800	3.3000	2.9800	3.2000	+3.226%	8	2,070	-27.188%
2026-06-08	3.0000	3.1000	2.9900	3.1000	+11.913%	14	2,064	-24.839%
2026-06-05	2.8100	2.9300	2.6500	2.7700	-3.147%	11	2,053	-15.884%
2026-06-04	3.0600	3.1000	2.8600	2.8600	-4.667%	13	2,044	-18.531%
2026-06-03	3.0000	3.0400	3.0000	3.0000	-15.493%	13	2,039	-22.333%
2026-06-02	3.3800	3.5500	3.3800	3.5500	-3.533%	4	2,038	-34.366%
2026-06-01	3.6800	3.6800	3.6800	3.6800	+24.324%	1	2,036	-36.685%
2026-05-29	2.8700	2.9600	2.8700	2.9600	+14.286%	4	2,036	-21.284%
2026-05-28	2.5900	2.5900	2.5900	2.5900	+9.746%	1	2,035	-10.039%
2026-05-27	2.4900	2.4900	2.3500	2.3600	+2.609%	5	2,035	-1.271%
2026-05-22	2.3000	2.3000	2.3000	2.3000	+9.524%	2	2,034	+1.304%
2026-05-21	2.1000	2.1000	2.1000	2.1000	+2.439%	1	2,033	+10.952%
2026-05-20	2.0500	2.0500	2.0500	2.0500	+3.015%	2	2,033	+13.659%
2026-05-19	1.9900	1.9900	1.9900	1.9900	+9.341%	1	2,032	+17.085%
2026-05-18	1.8200	1.8200	1.8200	1.8200	-8.081%	1	2,032	+28.022%
2026-05-14	1.9000	1.9800	1.9000	1.9800	+3.665%	7	2,032	+17.677%
2026-05-13	1.9600	1.9600	1.9100	1.9100	+6.111%	10	2,028	+21.990%
2026-05-12	1.8000	1.8000	1.8000	1.8000	-21.739%	2	2,028	+29.444%
2026-05-11	2.3000	2.3000	2.3000	2.3000	+0.877%	10	2,028	+1.304%
2026-05-08	2.2800	2.2800	2.2800	2.2800	-3.390%	5	2,028	+2.193%
2026-05-07	2.3600	2.3600	2.3600	2.3600	+7.273%	2	2,023	-1.271%
2026-05-06	2.2000	2.2000	2.2000	2.2000	+2.326%	1	2,023	+5.909%
2026-05-05	2.1500	2.1500	2.1500	2.1500	+6.436%	1	2,023	+8.372%
2026-04-29	2.0000	2.0200	2.0000	2.0200	+1.000%	12	2,022	+15.347%
2026-04-27	2.0000	2.0000	2.0000	2.0000	+2.564%	2	2,022	+16.500%
2026-04-23	1.9500	1.9500	1.9500	1.9500	-17.021%	3	2,022	+19.487%
2026-04-21	2.5000	2.5000	2.3500	2.3500	+4.444%	7	2,021	-0.851%
2026-04-20	2.2500	2.2500	2.2500	2.2500	-5.462%	2	2,021	+3.556%
2026-04-17	2.3800	2.3800	2.3800	2.3800	+4.386%	12	2,021	-2.101%
2026-04-16	2.2900	2.2900	2.2800	2.2800	+11.220%	2	2,033	+2.193%
2026-04-15	2.0500	2.0500	2.0500	2.0500	+17.143%	50	2,032	+13.659%
2026-04-13	1.7500	1.7500	1.7500	1.7500	+2.339%	12	2,032	+33.143%
2026-04-10	1.7100	1.7100	1.7100	1.7100	-10.000%	10	2,020	+36.257%
2026-04-01	1.9000	1.9000	1.9000	1.9000	+18.750%	1	2,020	+22.632%
2026-03-30	1.6000	1.6000	1.6000	1.6000	-7.514%	1	2,021	+45.625%
2026-03-25	1.7300	1.7300	1.7300	1.7300	-3.889%	1	2,020	+34.682%
2026-03-24	1.8500	1.8500	1.8000	1.8000	-3.743%	4	2,020	+29.444%
2026-03-20	1.8700	1.8700	1.8700	1.8700	-10.952%	1	2,021	+24.599%
2026-03-17	2.1000	2.1000	2.1000	2.1000	0.000%	1	2,021	+10.952%
2026-03-13	2.1000	2.1000	2.1000	2.1000	+26.506%	1	2,021	+10.952%
2026-03-10	1.6600	1.6600	1.6600	1.6600	-27.826%	3	2,021	+40.361%
2026-03-05	2.0900	2.3000	2.0900	2.3000	+9.524%	31	2,018	+1.304%
2026-03-03	2.0000	2.1000	2.0000	2.1000	+14.754%	46	1,988	+10.952%
2026-03-02	1.8300	1.8300	1.8300	1.8300	+4.571%	31	1,942	+27.322%
2026-02-26	1.6100	1.9500	1.6100	1.7500	-30.000%	13	1,911	+33.143%
2026-02-24	2.5000	2.5000	2.5000	2.5000	+4.603%	4	1,911	-6.800%
2026-02-23	2.4000	2.4000	2.3900	2.3900	-14.643%	13	1,911	-2.510%
2026-02-20	2.8000	2.8000	2.8000	2.8000	+5.263%	1	1,923	-16.786%
2026-02-19	2.6600	2.6600	2.6600	2.6600	-0.375%	1	1,922	-12.406%
2026-02-18	2.6700	2.6700	2.6700	2.6700	+3.891%	7	1,922	-12.734%
2026-02-17	2.5000	2.5700	2.4000	2.5700	-12.881%	24	1,929	-9.339%
2026-02-13	2.7700	2.9500	2.7500	2.9500	+8.856%	18	1,933	-21.017%
2026-02-12	2.7500	2.7600	2.6700	2.7100	-7.509%	18	1,933	-14.022%
2026-02-11	2.9200	3.0100	2.6900	2.9300	-14.327%	10	1,918	-20.478%
2026-02-10	3.3500	3.4200	3.3500	3.4200	+48.052%	2	1,915	-31.871%
2026-02-05	2.3500	2.3500	2.3100	2.3100	-9.412%	4	1,913	+0.866%
2026-02-03	2.4000	2.5500	2.4000	2.5500	-4.494%	5	1,911	-8.627%
2026-02-02	2.5200	2.6700	2.5200	2.6700	+0.755%	8	1,915	-12.734%
2026-01-30	3.0500	3.0500	2.6500	2.6500	-19.697%	51	1,923	-12.075%
2026-01-29	3.6500	3.6500	3.2000	3.3000	-13.158%	37	1,970	-29.394%
2026-01-28	4.0000	4.0500	3.8000	3.8000	+4.110%	16	2,005	-38.684%
2026-01-27	3.6500	3.6500	3.6500	3.6500	-3.947%	2	2,014	-36.164%
2026-01-26	3.6500	3.8000	3.6500	3.8000	-1.299%	42	2,014	-38.684%
2026-01-23	3.9000	3.9000	3.7800	3.8500	-1.282%	96	1,982	-39.481%
2026-01-22	3.9000	3.9000	3.9000	3.9000	+2.632%	1	1,896	-40.256%
2026-01-21	3.8000	3.8000	3.8000	3.8000	+5.556%	2	1,895	-38.684%
2026-01-20	3.6000	3.6000	3.6000	3.6000	-6.736%	1	1,895	-35.278%
2026-01-16	4.1000	4.1000	3.8600	3.8600	-10.023%	6	1,895	-39.637%
2026-01-13	4.2900	4.2900	4.2900	4.2900	-4.667%	2	1,895	-45.688%
2026-01-09	4.7500	4.7500	4.4600	4.5000	+8.434%	64	1,894	-48.222%
2026-01-08	4.1500	4.1500	4.1500	4.1500	-2.810%	1	1,831	-43.855%
2026-01-07	4.2700	4.2700	4.2700	4.2700	-6.154%	11	1,831	-45.433%
2026-01-06	4.4500	4.5500	4.4500	4.5500	+1.790%	5	1,820	-48.791%
2026-01-05	4.5000	4.5500	4.4700	4.4700	+0.449%	6	1,810	-47.875%
2026-01-02	4.3500	4.4500	4.3500	4.4500	+4.706%	2	1,810	-47.640%
2025-12-31	4.4000	4.4000	4.2000	4.2500	-8.602%	34	1,805	-45.176%
2025-12-30	4.6500	4.6500	4.6500	4.6500	+2.198%	1	1,805	-49.892%
2025-12-29	4.7500	4.7500	4.5500	4.5500	-4.211%	56	1,804	-48.791%
2025-12-26	4.7500	4.7500	4.7500	4.7500	+3.261%	1	1,749	-50.947%
2025-12-24	4.5000	4.6000	4.4900	4.6000	-0.217%	28	1,732	-49.348%
2025-12-23	4.5100	4.6200	4.4100	4.6100	-8.532%	556	1,732	-49.458%
2025-12-22	5.5000	5.5000	4.9400	5.0400	+1.818%	99	1,176	-53.770%
2025-12-19	4.7000	4.9500	4.7000	4.9500	+4.211%	37	1,129	-52.929%
2025-12-17	4.8000	4.9400	4.7000	4.7500	-4.040%	8	1,134	-50.947%
2025-12-16	4.9500	4.9500	4.9500	4.9500	-4.624%	1	1,137	-52.929%
2025-12-15	5.2200	5.2200	5.0300	5.1900	-12.034%	488	1,138	-55.106%
2025-12-12	5.9000	5.9000	5.9000	5.9000	-4.839%	1	657	-60.508%
2025-12-11	6.2000	6.2000	6.2000	6.2000	+5.622%	2	657	-62.419%
2025-12-10	6.2300	6.2300	5.5500	5.8700	-5.170%	403	655	-60.307%
2025-12-09	6.1000	6.2400	6.0500	6.1900	+8.217%	190	254	-62.359%
2025-12-05	5.7200	5.7200	5.7200	5.7200	+5.147%	1	216	-59.266%
2025-12-04	5.0000	5.4400	5.0000	5.4400	+6.667%	2	217	-57.169%
2025-12-01	5.1000	5.1000	5.1000	5.1000	0.000%	1	218	-54.314%
2025-11-26	5.1000	5.1000	5.1000	5.1000	+6.250%	1	216	-54.314%
2025-11-21	4.3100	4.8000	4.3100	4.8000	-3.030%	5	216	-51.458%
2025-11-14	4.9500	4.9500	4.9500	4.9500	-1.980%	4	213	-52.929%
2025-11-13	5.0500	5.0500	5.0500	5.0500	0.000%	10	209	-53.861%
2025-11-12	4.8000	5.0500	4.8000	5.0500	-8.182%	14	209	-53.861%
2025-11-11	5.8000	6.6000	5.4300	5.5000	-8.333%	39	223	-57.636%
2025-11-10	5.7500	6.0000	5.7500	6.0000	+10.092%	14	218	-61.167%
2025-11-07	5.4800	5.5000	5.4500	5.4500	-4.386%	81	228	-57.248%
2025-11-06	5.7000	5.8300	5.4700	5.7000	-18.571%	21	233	-59.123%
2025-11-05	7.0000	7.0000	7.0000	7.0000	+16.667%	1	216	-66.714%
2025-11-04	6.5000	6.5000	6.0000	6.0000	-12.791%	7	215	-61.167%
2025-11-03	6.9500	7.0000	6.8800	6.8800	-3.099%	5	210	-66.134%
2025-10-31	5.7000	7.1000	5.7000	7.1000	+2.899%	4	210	-67.183%
2025-10-30	6.9000	6.9000	6.9000	6.9000	-7.383%	10	209	-66.232%
2025-10-29	7.4500	7.4500	7.4500	7.4500	-1.974%	1	199	-68.725%
2025-10-24	7.6000	7.6000	7.6000	7.6000	+1.604%	1	198	-69.342%
2025-10-23	7.4800	7.4800	7.4800	7.4800	+10.000%	1	199	-68.850%
2025-10-22	7.0000	7.2500	6.8000	6.8000	-11.111%	12	198	-65.735%
2025-10-21	7.6500	7.6500	7.6500	7.6500	+1.325%	2	188	-69.542%
2025-10-17	7.5500	7.5500	7.5500	7.5500	-0.658%	11	186	-69.139%
2025-10-16	8.5000	8.5000	7.6000	7.6000	-8.434%	6	175	-69.342%
2025-10-15	8.1000	8.3000	8.1000	8.3000	+1.716%	2	169	-71.928%
2025-10-14	8.1600	8.1600	8.1600	8.1600	-3.887%	3	169	-71.446%
2025-10-13	7.6000	8.4900	7.6000	8.4900	+10.980%	4	166	-72.556%
2025-10-10	8.1500	8.1500	7.6500	7.6500	-6.135%	2	166	-69.542%
2025-10-09	8.0500	8.2000	8.0500	8.1500	-4.118%	5	166	-71.411%
2025-10-08	8.5000	8.5000	8.5000	8.5000	+5.459%	2	163	-72.588%
2025-10-07	8.5000	8.6000	8.0600	8.0600	-4.048%	4	161	-71.092%
2025-10-06	8.9600	8.9600	8.4000	8.4000	+1.818%	3	157	-72.262%
2025-10-03	8.2200	8.2500	7.7000	8.2500	+23.688%	13	154	-71.758%
2025-09-30	6.9000	6.9000	6.6500	6.6700	-1.912%	58	143	-65.067%
2025-09-26	6.7000	6.8500	6.7000	6.8000	-4.895%	12	88	-65.735%
2025-09-25	7.1500	7.1500	7.1500	7.1500	-5.298%	2	79	-67.413%
2025-09-24	7.5500	7.6600	7.5500	7.5500	+2.721%	18	79	-69.139%
2025-09-23	8.4000	8.4000	7.3400	7.3500	-6.369%	17	68	-68.299%
2025-09-22	7.6000	8.4000	7.5000	7.8500	-1.875%	28	52	-70.318%
2025-09-19	7.2500	8.0000	7.2500	8.0000	+9.589%	21	44	-70.875%
2025-09-18	7.1500	7.3000	7.1500	7.3000	+9.774%	11	23	-68.082%
2025-09-17	6.8000	6.8300	6.6500	6.6500	-2.920%	11	28	-64.962%
2025-09-16	6.6000	6.8500	6.6000	6.8500	-0.725%	12	17	-65.985%
2025-09-15	6.3300	6.9000	6.3300	6.9000	0.000%	5	5	-66.232%