Dark

AI20280121C20
AI Jan 21 2028 20.00 Call (AI280121C00020000)
option OPRA

EOD

Aug 27, 2026

1.77+24.648%(+0.35)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.7700	1.7700	1.7700	1.7700	+24.648%	22	1,919	0.000%
2026-08-26	1.5600	1.5600	1.4200	1.4200	-11.801%	3	1,919	+24.648%
2026-08-25	1.6800	1.6800	1.6100	1.6100	-8.000%	4	1,920	+9.938%
2026-08-24	1.7500	1.7500	1.7500	1.7500	-7.407%	17	1,923	+1.143%
2026-08-21	2.0100	2.0100	1.8900	1.8900	+1.070%	5	1,924	-6.349%
2026-08-19	1.6900	1.8700	1.6900	1.8700	+11.310%	42	1,928	-5.348%
2026-08-17	1.6800	1.6800	1.6800	1.6800	-14.721%	3	1,918	+5.357%
2026-08-10	1.9700	1.9700	1.9700	1.9700	+4.233%	5	1,918	-10.152%
2026-08-05	1.4800	1.9000	1.4800	1.8900	-2.073%	94	1,913	-6.349%
2026-08-04	1.9000	1.9300	1.8600	1.9300	+7.222%	60	1,913	-8.290%
2026-08-03	1.7500	1.8700	1.7300	1.8000	+12.500%	11	1,913	-1.667%
2026-07-29	1.5500	1.6000	1.5000	1.6000	+6.667%	25	1,909	+10.625%
2026-07-28	1.5100	1.5100	1.5000	1.5000	0.000%	3	1,909	+18.000%
2026-07-27	1.5500	1.5500	1.5000	1.5000	+12.782%	3	1,909	+18.000%
2026-07-24	1.3500	1.3500	1.3300	1.3300	-2.920%	5	1,907	+33.083%
2026-07-22	1.4000	1.4000	1.3700	1.3700	-11.039%	22	1,904	+29.197%
2026-07-21	1.4000	1.5400	1.4000	1.5400	+2.667%	2	1,905	+14.935%
2026-07-20	1.5000	1.5000	1.5000	1.5000	-3.846%	1	1,904	+18.000%
2026-07-17	1.6500	1.6500	1.5600	1.5600	-4.878%	3	1,903	+13.462%
2026-07-16	1.6700	1.6700	1.6400	1.6400	-8.380%	3	1,902	+7.927%
2026-07-15	1.7900	1.7900	1.7900	1.7900	+2.874%	5	1,905	-1.117%
2026-07-13	1.7400	1.7400	1.7400	1.7400	+2.353%	3	1,910	+1.724%
2026-07-09	1.7000	1.7000	1.7000	1.7000	+1.190%	1	1,913	+4.118%
2026-07-08	1.6800	1.6800	1.6800	1.6800	-5.618%	1	1,914	+5.357%
2026-07-07	1.7800	1.7800	1.7800	1.7800	-5.319%	22	1,914	-0.562%
2026-07-02	1.8800	1.8800	1.8800	1.8800	-8.293%	3	1,917	-5.851%
2026-07-01	2.0000	2.0500	1.9800	2.0500	+13.260%	15	1,917	-13.659%
2026-06-30	1.8100	1.8100	1.8100	1.8100	+1.685%	5	1,917	-2.210%
2026-06-25	1.9100	1.9100	1.7800	1.7800	-8.718%	11	1,917	-0.562%
2026-06-24	1.9500	1.9500	1.9500	1.9500	-8.879%	2	1,917	-9.231%
2026-06-23	2.1400	2.1400	2.1400	2.1400	-2.727%	2	1,919	-17.290%
2026-06-22	2.4500	2.4500	2.2000	2.2000	-5.172%	4	1,921	-19.545%
2026-06-18	2.5000	2.5000	2.3200	2.3200	-7.200%	28	1,945	-23.707%
2026-06-17	2.6200	2.6200	2.5000	2.5000	-8.425%	2	1,945	-29.200%
2026-06-12	2.7700	2.8200	2.7300	2.7300	0.000%	7	1,944	-35.165%
2026-06-11	2.6800	2.7300	2.6800	2.7300	+1.111%	3	1,942	-35.165%
2026-06-10	2.6900	2.9900	2.6900	2.7000	+5.058%	28	1,942	-34.444%
2026-06-09	2.5500	2.5700	2.4000	2.5700	-3.745%	57	1,941	-31.128%
2026-06-08	2.6700	2.6700	2.6700	2.6700	+8.980%	2	1,924	-33.708%
2026-06-05	2.5000	2.5100	2.3500	2.4500	-7.547%	14	1,924	-27.755%
2026-06-04	2.7100	2.8200	2.6500	2.6500	-9.247%	62	1,933	-33.208%
2026-06-03	2.7500	2.9200	2.7500	2.9200	-2.341%	23	1,934	-39.384%
2026-06-02	3.0300	3.0300	2.9900	2.9900	-6.563%	6	1,932	-40.803%
2026-06-01	2.9000	3.2400	2.9000	3.2000	+14.286%	36	1,926	-44.688%
2026-05-29	2.5400	2.8000	2.5100	2.8000	+35.266%	8	1,911	-36.786%
2026-05-28	2.0700	2.0700	2.0700	2.0700	-2.817%	20	1,912	-14.493%
2026-05-26	2.1500	2.1500	2.1300	2.1300	+17.680%	5	1,914	-16.901%
2026-05-22	2.2400	2.2400	1.8100	1.8100	-2.162%	3	1,908	-2.210%
2026-05-21	1.8400	1.8500	1.8400	1.8500	+6.936%	2	1,909	-4.324%
2026-05-19	1.6000	1.7300	1.6000	1.7300	0.000%	33	1,909	+2.312%
2026-05-18	1.7000	1.8000	1.7000	1.7300	-7.979%	3	1,919	+2.312%
2026-05-14	1.8800	1.8800	1.8800	1.8800	+15.337%	1	1,919	-5.851%
2026-05-12	2.0000	2.0000	1.6300	1.6300	-16.410%	11	1,920	+8.589%
2026-05-11	2.1000	2.1500	1.9500	1.9500	+4.278%	12	1,920	-9.231%
2026-05-08	1.8700	1.8700	1.8700	1.8700	-8.333%	2	1,921	-5.348%
2026-05-07	2.0600	2.0600	2.0000	2.0400	+7.368%	9	1,921	-13.235%
2026-05-05	1.9000	1.9000	1.9000	1.9000	-0.524%	20	1,918	-6.842%
2026-05-04	1.9000	1.9800	1.8700	1.9100	+3.804%	43	1,917	-7.330%
2026-05-01	1.8400	1.8400	1.8400	1.8400	+11.515%	1	1,919	-3.804%
2026-04-30	1.6500	1.6500	1.6500	1.6500	-4.070%	1	1,919	+7.273%
2026-04-29	1.6600	1.7200	1.6600	1.7200	+5.521%	16	1,918	+2.907%
2026-04-24	1.6500	1.6500	1.5600	1.6300	-4.118%	3	1,912	+8.589%
2026-04-23	1.8000	1.8000	1.7000	1.7000	-12.821%	3	1,911	+4.118%
2026-04-22	1.9200	1.9500	1.9200	1.9500	-2.500%	13	1,909	-9.231%
2026-04-21	1.9600	2.0000	1.9600	2.0000	+6.383%	21	1,890	-11.500%
2026-04-20	1.8100	1.9000	1.7700	1.8800	+1.622%	9	1,890	-5.851%
2026-04-17	2.0500	2.0500	1.8500	1.8500	0.000%	2	1,885	-4.324%
2026-04-16	1.8500	1.8500	1.8500	1.8500	-3.646%	1	1,884	-4.324%
2026-04-15	1.6800	1.9200	1.6800	1.9200	+11.628%	3	1,884	-7.813%
2026-04-14	1.7500	1.7500	1.5000	1.7200	+4.878%	32	1,882	+2.907%
2026-04-10	1.6400	1.6400	1.6400	1.6400	+0.613%	1	1,880	+7.927%
2026-04-06	1.6500	1.6500	1.6300	1.6300	-0.610%	2	1,880	+8.589%
2026-04-02	1.4800	1.6400	1.4800	1.6400	-18.000%	7	1,878	+7.927%
2026-04-01	2.0000	2.0000	2.0000	2.0000	+33.333%	1	1,878	-11.500%
2026-03-31	1.5100	1.5500	1.5000	1.5000	+15.385%	4	1,877	+18.000%
2026-03-30	1.3100	1.3400	1.3000	1.3000	-3.704%	5	1,876	+36.154%
2026-03-27	1.4300	1.4300	1.3500	1.3500	-10.596%	21	1,873	+31.111%
2026-03-26	1.5100	1.5100	1.5100	1.5100	+0.667%	5	1,873	+17.219%
2026-03-25	1.5000	1.5000	1.5000	1.5000	-1.961%	5	1,873	+18.000%
2026-03-24	1.6500	1.6500	1.5300	1.5300	-7.831%	10	1,873	+15.686%
2026-03-23	1.6700	1.7100	1.6100	1.6600	-1.775%	4	1,874	+6.627%
2026-03-19	1.7000	1.7000	1.6900	1.6900	-6.111%	7	1,874	+4.734%
2026-03-18	1.7600	1.8100	1.7600	1.8000	-5.263%	5	1,874	-1.667%
2026-03-16	1.9000	1.9000	1.9000	1.9000	-2.062%	1	1,877	-6.842%
2026-03-13	1.8400	1.9400	1.8400	1.9400	+1.042%	4	1,877	-8.763%
2026-03-12	1.9200	1.9200	1.9100	1.9200	+2.128%	57	1,880	-7.813%
2026-03-10	1.9300	1.9300	1.8800	1.8800	+1.075%	7	1,870	-5.851%
2026-03-09	1.8000	1.8600	1.8000	1.8600	-2.105%	2	1,872	-4.839%
2026-03-06	1.9200	1.9200	1.9000	1.9000	+3.261%	3	1,870	-6.842%
2026-03-04	1.8900	1.8900	1.8400	1.8400	+18.710%	9	1,868	-3.804%
2026-03-03	1.5500	1.5500	1.5500	1.5500	-2.516%	3	1,875	+14.194%
2026-03-02	1.6500	1.6500	1.5900	1.5900	+0.633%	21	1,875	+11.321%
2026-02-27	1.5800	1.5800	1.5500	1.5800	+4.636%	22	1,878	+12.025%
2026-02-26	1.3400	1.8000	1.3400	1.5100	-38.367%	146	1,878	+17.219%
2026-02-25	2.4000	2.4500	2.4000	2.4500	+18.357%	4	1,955	-27.755%
2026-02-23	2.1500	2.1500	2.0000	2.0700	-19.141%	6	1,955	-14.493%
2026-02-20	2.5200	2.5600	2.5200	2.5600	+8.936%	94	1,952	-30.859%
2026-02-19	2.3500	2.3500	2.3500	2.3500	+7.306%	1	1,952	-24.681%
2026-02-17	2.1900	2.1900	2.1900	2.1900	-10.976%	4	1,952	-19.178%
2026-02-13	2.4500	2.4600	2.4500	2.4600	+2.929%	10	1,942	-28.049%
2026-02-12	2.3400	2.3900	2.2000	2.3900	-2.049%	19	1,942	-25.941%
2026-02-11	2.6900	2.6900	2.4400	2.4400	-12.857%	42	1,940	-27.459%
2026-02-10	2.8000	2.8000	2.8000	2.8000	+3.704%	13	1,911	-36.786%
2026-02-09	2.6600	2.7600	2.6600	2.7000	-1.818%	3	1,899	-34.444%
2026-02-06	2.1500	2.7500	2.0500	2.7500	+19.565%	62	1,897	-35.636%
2026-02-05	2.1800	2.3000	2.0500	2.3000	+5.505%	8	1,851	-23.043%
2026-02-04	2.2500	2.2500	2.1800	2.1800	-3.111%	37	1,845	-18.807%
2026-02-03	2.1000	2.2500	2.0000	2.2500	-4.255%	8	1,850	-21.333%
2026-02-02	2.3000	2.3500	2.3000	2.3500	-2.083%	4	1,852	-24.681%
2026-01-30	2.7500	2.7500	2.3500	2.4000	-14.286%	19	1,853	-26.250%
2026-01-29	3.0000	3.0000	2.6600	2.8000	-21.127%	20	1,856	-36.786%
2026-01-28	3.5500	3.5500	3.5500	3.5500	+7.576%	1	1,841	-50.141%
2026-01-26	3.3500	3.3500	3.2500	3.3000	0.000%	42	1,840	-46.364%
2026-01-22	3.4500	3.4500	3.3000	3.3000	+4.762%	16	1,844	-46.364%
2026-01-21	3.3000	3.3000	3.1000	3.1500	0.000%	28	1,830	-43.810%
2026-01-20	3.5000	3.5000	3.1500	3.1500	-10.000%	7	1,828	-43.810%
2026-01-16	3.6000	3.6600	3.5000	3.5000	-11.168%	22	1,837	-49.429%
2026-01-15	3.9400	3.9400	3.9400	3.9400	+9.444%	8	1,837	-55.076%
2026-01-13	3.6000	3.6000	3.6000	3.6000	-15.294%	3	1,845	-50.833%
2026-01-12	3.8800	4.2500	3.8800	4.2500	+11.842%	12	1,845	-58.353%
2026-01-08	3.8000	3.8000	3.8000	3.8000	+0.529%	7	1,840	-53.421%
2026-01-07	4.0000	4.0000	3.7800	3.7800	-8.916%	5	1,833	-53.175%
2026-01-06	3.9000	4.1500	3.7500	4.1500	+4.271%	4	1,833	-57.349%
2026-01-05	3.9800	3.9800	3.9800	3.9800	+6.133%	1	1,831	-55.528%
2026-01-02	3.8000	3.8000	3.7000	3.7500	-3.846%	13	1,831	-52.800%
2025-12-30	3.9500	3.9500	3.8600	3.9000	0.000%	17	1,839	-54.615%
2025-12-29	4.1000	4.1000	3.8500	3.9000	-11.765%	34	1,843	-54.615%
2025-12-26	4.0000	4.4200	3.9300	4.4200	+10.500%	3	1,843	-59.955%
2025-12-24	4.0000	4.0000	4.0000	4.0000	-1.235%	1	1,844	-55.750%
2025-12-23	4.0000	4.3500	4.0000	4.0500	-8.989%	33	1,844	-56.296%
2025-12-22	4.4500	4.4500	4.4500	4.4500	+9.606%	40	1,862	-60.225%
2025-12-19	4.0700	4.1000	4.0500	4.0600	-0.976%	52	1,862	-56.404%
2025-12-18	4.2000	4.2000	4.1000	4.1000	-5.312%	2	1,810	-56.829%
2025-12-17	4.3700	4.3700	4.3300	4.3300	-1.591%	6	1,810	-59.122%
2025-12-16	4.4000	4.4000	4.4000	4.4000	-3.930%	1	1,809	-59.773%
2025-12-15	4.5000	4.5800	4.5000	4.5800	-10.020%	14	1,808	-61.354%
2025-12-12	5.1500	5.1500	5.0000	5.0900	-5.214%	3	1,807	-65.226%
2025-12-11	5.3000	5.7000	5.2000	5.3700	-2.364%	276	1,807	-67.039%
2025-12-10	5.4300	5.5700	5.1000	5.5000	-0.901%	818	1,538	-67.818%
2025-12-09	5.6500	5.6500	5.5500	5.5500	+9.684%	2	737	-68.108%
2025-12-08	5.0500	5.2500	5.0500	5.0600	-5.773%	7	737	-65.020%
2025-12-05	4.9800	5.3700	4.9800	5.3700	+1.321%	6	737	-67.039%
2025-12-04	5.0500	5.3000	5.0500	5.3000	+8.163%	52	742	-66.604%
2025-12-03	4.7000	4.9000	4.7000	4.9000	+8.407%	27	752	-63.878%
2025-12-02	4.4500	4.5200	4.4500	4.5200	-3.830%	2	740	-60.841%
2025-12-01	4.7000	4.7000	4.7000	4.7000	-2.083%	5	741	-62.340%
2025-11-26	4.8000	4.8000	4.8000	4.8000	+20.000%	1	741	-63.125%
2025-11-25	4.0000	4.0000	4.0000	4.0000	0.000%	1	741	-55.750%
2025-11-21	3.7700	4.0000	3.7500	4.0000	+2.564%	20	741	-55.750%
2025-11-20	3.9000	3.9000	3.9000	3.9000	-2.500%	1	734	-54.615%
2025-11-19	4.2300	4.2300	3.9200	4.0000	-7.621%	7	733	-55.750%
2025-11-18	3.9000	4.3300	3.9000	4.3300	+7.178%	3	734	-59.122%
2025-11-17	4.1200	4.1200	4.0400	4.0400	-5.828%	4	731	-56.188%
2025-11-14	3.8500	4.3700	3.8500	4.2900	+7.250%	42	730	-58.741%
2025-11-13	4.5000	4.5000	4.0000	4.0000	-11.111%	23	713	-55.750%
2025-11-12	4.9800	4.9800	4.5000	4.5000	-6.250%	32	715	-60.667%
2025-11-11	5.0000	5.0700	4.7000	4.8000	-8.918%	30	705	-63.125%
2025-11-10	5.3000	5.7500	4.8300	5.2700	+1.346%	315	705	-66.414%
2025-11-07	4.8500	5.2000	4.5000	5.2000	+5.051%	11	478	-65.962%
2025-11-06	5.2000	5.2300	4.8500	4.9500	-6.604%	30	475	-64.242%
2025-11-05	5.2400	5.3600	5.2400	5.3000	+1.727%	10	455	-66.604%
2025-11-04	5.7400	5.7400	5.2000	5.2100	-16.103%	297	445	-66.027%
2025-11-03	5.9000	6.2100	5.9000	6.2100	-0.161%	30	661	-71.498%
2025-10-31	5.9200	6.3000	5.9200	6.2200	+0.323%	63	661	-71.543%
2025-10-30	6.2000	6.2000	5.9500	6.2000	-1.587%	4	715	-71.452%
2025-10-29	6.7500	6.7500	6.3000	6.3000	-6.667%	9	715	-71.905%
2025-10-28	6.7500	7.1500	6.7500	6.7500	-3.571%	11	708	-73.778%
2025-10-27	6.7500	7.1000	6.7500	7.0000	+6.870%	130	633	-74.714%
2025-10-24	6.8000	7.0500	6.5500	6.5500	-1.504%	33	633	-72.977%
2025-10-23	6.9000	6.9000	6.6500	6.6500	+3.906%	3	631	-73.383%
2025-10-22	6.4500	6.6000	6.2100	6.4000	-4.478%	21	629	-72.344%
2025-10-21	7.0000	7.0000	6.7000	6.7000	-4.286%	4	630	-73.582%
2025-10-20	7.3000	7.3000	7.0000	7.0000	+5.263%	11	632	-74.714%
2025-10-17	6.8500	6.8500	6.6000	6.6500	-5.405%	3	628	-73.383%
2025-10-16	7.5500	7.5500	6.9000	7.0300	-6.267%	23	625	-74.822%
2025-10-15	7.7000	8.0000	7.4000	7.5000	-1.055%	132	632	-76.400%
2025-10-14	7.4500	7.5800	7.0500	7.5800	-0.263%	12	531	-76.649%
2025-10-13	7.3500	7.6000	7.0600	7.6000	+20.635%	15	520	-76.711%
2025-10-10	7.5300	7.5500	6.3000	6.3000	-14.052%	83	512	-71.905%
2025-10-09	7.2500	7.4000	7.2500	7.3300	-0.272%	64	513	-75.853%
2025-10-08	7.6400	7.6400	7.3500	7.3500	-1.475%	11	453	-75.918%
2025-10-07	7.8500	7.8500	7.0500	7.4600	-3.742%	41	442	-76.273%
2025-10-06	8.0100	8.1000	7.4500	7.7500	+13.971%	146	433	-77.161%
2025-10-03	6.9500	7.2000	6.8000	6.8000	+2.719%	30	322	-73.971%
2025-10-02	6.3500	6.6500	6.3500	6.6200	+10.333%	28	306	-73.263%
2025-10-01	6.0900	6.0900	6.0000	6.0000	-2.280%	51	287	-70.500%
2025-09-30	6.0000	6.1400	6.0000	6.1400	+3.193%	41	258	-71.173%
2025-09-29	6.0000	6.0200	5.9500	5.9500	-0.833%	27	217	-70.252%
2025-09-26	6.0000	6.0000	6.0000	6.0000	-3.226%	2	217	-70.500%
2025-09-25	6.0000	6.5000	6.0000	6.2000	-6.767%	87	217	-71.452%
2025-09-24	6.6000	6.9000	6.6000	6.6500	+2.465%	56	137	-73.383%
2025-09-23	7.0000	7.3500	6.4900	6.4900	-7.286%	53	104	-72.727%
2025-09-22	6.2000	7.0500	6.2000	7.0000	+8.527%	44	59	-74.714%
2025-09-19	6.4700	6.5500	6.4500	6.4500	-1.074%	7	34	-72.558%
2025-09-18	6.6000	6.7500	6.5200	6.5200	+4.655%	28	29	-72.853%
2025-09-17	6.4000	6.4000	6.2300	6.2300	+4.530%	2	26	-71.589%
2025-09-16	5.9800	5.9800	5.8500	5.9600	-1.488%	21	25	-70.302%
2025-09-15	5.8500	6.4000	5.8500	6.0500	0.000%	7	5	-70.744%