Dark

AI20280121C25
AI Jan 21 2028 25.00 Call (AI280121C00025000)
option OPRA

EOD

Aug 27, 2026

1.32+10.000%(+0.12)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.3000	1.3200	1.3000	1.3200	+10.000%	3	587	0.000%
2026-08-25	1.2600	1.2600	1.2000	1.2000	0.000%	132	586	+10.000%
2026-08-18	1.2000	1.2000	1.2000	1.2000	+1.695%	1	592	+10.000%
2026-08-17	1.1800	1.1800	1.1800	1.1800	-3.279%	1	592	+11.864%
2026-08-14	1.2200	1.2200	1.2200	1.2200	-8.271%	1	593	+8.197%
2026-08-13	1.3300	1.3300	1.3300	1.3300	-13.636%	1	593	-0.752%
2026-08-07	1.5400	1.5400	1.5400	1.5400	+9.220%	6	592	-14.286%
2026-08-03	1.4000	1.4100	1.3000	1.4100	+30.556%	24	586	-6.383%
2026-07-24	1.0800	1.0800	1.0800	1.0800	+2.857%	4	582	+22.222%
2026-07-22	1.0500	1.0500	1.0500	1.0500	-12.500%	10	586	+25.714%
2026-07-20	1.2000	1.2000	1.2000	1.2000	-7.692%	10	592	+10.000%
2026-07-17	1.3000	1.3000	1.3000	1.3000	0.000%	1	592	+1.538%
2026-07-16	1.3000	1.3000	1.3000	1.3000	+2.362%	1	591	+1.538%
2026-07-08	1.2700	1.2700	1.2700	1.2700	-18.065%	1	591	+3.937%
2026-07-06	1.5500	1.5500	1.5500	1.5500	+10.714%	1	591	-14.839%
2026-07-02	1.5000	1.5000	1.4000	1.4000	0.000%	2	591	-5.714%
2026-06-30	1.4000	1.4000	1.4000	1.4000	+3.704%	2	591	-5.714%
2026-06-29	1.4900	1.4900	1.3500	1.3500	0.000%	12	589	-2.222%
2026-06-25	1.4000	1.4000	1.3300	1.3500	-32.500%	3	581	-2.222%
2026-06-17	2.0000	2.0000	2.0000	2.0000	-7.834%	1	581	-34.000%
2026-06-08	1.8300	2.1700	1.8300	2.1700	+16.043%	2	580	-39.171%
2026-06-05	2.3500	2.3500	1.8700	1.8700	-8.780%	2	580	-29.412%
2026-06-04	2.2000	2.2000	2.0400	2.0500	-13.136%	10	578	-35.610%
2026-06-02	2.4000	2.4000	2.3600	2.3600	+4.889%	60	573	-44.068%
2026-06-01	2.2500	2.2500	2.2500	2.2500	+36.364%	1	540	-41.333%
2026-05-27	1.6500	1.6500	1.6500	1.6500	-8.333%	5	540	-20.000%
2026-05-26	1.4600	1.8000	1.4600	1.8000	+31.387%	3	535	-26.667%
2026-05-19	1.3700	1.3700	1.3700	1.3700	+7.031%	3	534	-3.650%
2026-05-18	1.2800	1.2800	1.2800	1.2800	-5.185%	1	531	+3.125%
2026-05-13	1.3500	1.3500	1.3500	1.3500	-18.182%	1	531	-2.222%
2026-05-08	1.6000	1.6500	1.6000	1.6500	+5.769%	2	530	-20.000%
2026-05-07	1.6000	1.6400	1.5600	1.5600	+4.000%	8	529	-15.385%
2026-05-05	1.4500	1.5000	1.4500	1.5000	+4.895%	11	531	-12.000%
2026-05-04	1.4300	1.4300	1.4300	1.4300	-1.379%	2	521	-7.692%
2026-05-01	1.4500	1.4500	1.4500	1.4500	+2.837%	1	519	-8.966%
2026-04-28	1.4100	1.4100	1.4100	1.4100	-2.759%	1	519	-6.383%
2026-04-27	1.4500	1.4500	1.4500	1.4500	+5.839%	3	519	-8.966%
2026-04-24	1.3500	1.3700	1.3500	1.3700	-8.667%	11	520	-3.650%
2026-04-22	1.5000	1.5000	1.5000	1.5000	+3.448%	25	519	-12.000%
2026-04-20	1.4500	1.4500	1.4500	1.4500	+0.694%	10	519	-8.966%
2026-04-17	1.4400	1.4400	1.4400	1.4400	-4.636%	1	519	-8.333%
2026-04-15	1.3600	1.5100	1.3600	1.5100	+37.273%	115	519	-12.583%
2026-04-08	1.1000	1.1000	1.1000	1.1000	-8.333%	1	520	+20.000%
2026-03-31	1.2000	1.2000	1.2000	1.2000	-11.765%	3	520	+10.000%
2026-03-23	1.3600	1.3600	1.3600	1.3600	-35.238%	1	522	-2.941%
2026-03-13	2.1000	2.1000	2.1000	2.1000	+44.828%	5	523	-37.143%
2026-03-12	1.4500	1.4500	1.4500	1.4500	-4.605%	20	528	-8.966%
2026-03-09	1.5200	1.5200	1.5200	1.5200	-1.935%	10	528	-13.158%
2026-03-05	1.5500	1.5500	1.5500	1.5500	+4.027%	1	531	-14.839%
2026-03-04	1.4900	1.4900	1.4900	1.4900	-13.873%	1	531	-11.409%
2026-03-03	1.7300	1.7300	1.7300	1.7300	+41.803%	1	532	-23.699%
2026-02-27	1.2200	1.2200	1.2200	1.2200	-3.937%	4	531	+8.197%
2026-02-26	1.6000	1.6000	1.1800	1.2700	-21.118%	57	528	+3.937%
2026-02-23	1.6500	1.6500	1.6100	1.6100	-19.500%	4	543	-18.012%
2026-02-13	1.9400	2.0000	1.9400	2.0000	-14.163%	30	562	-34.000%
2026-02-09	2.2500	2.3300	2.2500	2.3300	+22.632%	5	562	-43.348%
2026-02-06	1.9000	1.9000	1.9000	1.9000	+18.750%	1	562	-30.526%
2026-02-05	1.7400	1.7400	1.6000	1.6000	-10.112%	52	563	-17.500%
2026-02-04	1.7000	1.7800	1.7000	1.7800	+3.488%	14	610	-25.843%
2026-02-03	1.7200	1.7200	1.7200	1.7200	-6.522%	2	622	-23.256%
2026-02-02	1.6000	1.8500	1.6000	1.8400	-0.541%	4	622	-28.261%
2026-01-30	2.0000	2.0000	1.8500	1.8500	-15.909%	21	622	-28.649%
2026-01-29	2.2000	2.2000	2.2000	2.2000	-18.519%	10	601	-40.000%
2026-01-28	2.7100	2.7100	2.7000	2.7000	+3.846%	15	611	-51.111%
2026-01-27	2.6000	2.6000	2.6000	2.6000	+6.122%	1	596	-49.231%
2026-01-21	2.3900	2.5200	2.3900	2.4500	-3.162%	19	595	-46.122%
2026-01-20	2.5000	2.5700	2.5000	2.5300	-10.915%	52	604	-47.826%
2026-01-13	2.8900	2.9200	2.7500	2.8400	-9.841%	8	570	-53.521%
2026-01-12	3.1500	3.1500	3.1500	3.1500	+3.279%	5	564	-58.095%
2026-01-08	3.0500	3.0500	3.0500	3.0500	-1.929%	1	562	-56.721%
2026-01-05	3.1100	3.1100	3.1100	3.1100	+7.612%	7	554	-57.556%
2026-01-02	2.9000	2.9000	2.8900	2.8900	-1.027%	13	554	-54.325%
2025-12-31	2.9500	2.9500	2.8300	2.9200	-4.262%	13	542	-54.795%
2025-12-30	3.1000	3.1000	3.0500	3.0500	-4.088%	8	542	-56.721%
2025-12-29	3.1800	3.1800	3.1800	3.1800	+0.952%	14	542	-58.491%
2025-12-24	3.1500	3.1500	3.1500	3.1500	-14.169%	1	527	-58.095%
2025-12-22	3.6700	3.6700	3.6700	3.6700	+11.212%	2	527	-64.033%
2025-12-19	3.3000	3.3000	3.3000	3.3000	+1.538%	3	525	-60.000%
2025-12-18	3.2500	3.2500	3.2500	3.2500	+1.562%	10	525	-59.385%
2025-12-17	3.3000	3.5400	3.2000	3.2000	-28.090%	14	520	-58.750%
2025-12-09	4.4500	4.4500	4.4500	4.4500	+7.229%	1	515	-70.337%
2025-12-08	4.1500	4.1500	4.1500	4.1500	+2.469%	50	516	-68.193%
2025-12-05	4.0500	4.0500	4.0500	4.0500	-7.323%	4	516	-67.407%
2025-12-04	4.2500	4.3700	4.2500	4.3700	+12.051%	3	512	-69.794%
2025-12-03	3.9000	3.9000	3.9000	3.9000	+5.405%	51	509	-66.154%
2025-11-28	3.7000	3.7000	3.7000	3.7000	+7.246%	1	559	-64.324%
2025-11-25	3.4500	3.4500	3.4500	3.4500	+1.471%	3	559	-61.739%
2025-11-20	3.4000	3.4000	3.4000	3.4000	+1.493%	2	556	-61.176%
2025-11-19	3.2200	3.3500	3.2000	3.3500	-4.830%	14	554	-60.597%
2025-11-18	3.1000	3.5200	3.1000	3.5200	+11.746%	61	540	-62.500%
2025-11-17	4.0300	4.0300	3.1500	3.1500	-4.255%	41	585	-58.095%
2025-11-13	3.3600	3.3600	3.2900	3.2900	-50.526%	56	545	-59.878%
2025-11-12	3.9100	6.6500	3.9100	6.6500	+72.727%	144	376	-80.150%
2025-11-07	3.8500	3.8500	3.8500	3.8500	-2.532%	5	376	-65.714%
2025-11-06	4.0900	4.0900	3.9500	3.9500	-7.059%	8	376	-66.582%
2025-11-05	4.3000	4.3000	4.2500	4.2500	0.000%	12	378	-68.941%
2025-11-04	4.5500	4.5500	4.2500	4.2500	-14.141%	3	378	-68.941%
2025-11-03	4.9000	4.9500	4.6800	4.9500	+3.125%	3	378	-73.333%
2025-10-31	4.8000	4.8000	4.8000	4.8000	-9.434%	3	378	-72.500%
2025-10-24	5.3000	5.3000	5.3000	5.3000	-6.195%	1	381	-75.094%
2025-10-22	5.6500	5.6500	5.6500	5.6500	+0.355%	1	381	-76.637%
2025-10-21	5.6300	5.6900	5.6300	5.6300	-2.087%	34	381	-76.554%
2025-10-20	5.7500	5.7500	5.7500	5.7500	+4.545%	2	367	-77.043%
2025-10-17	5.4000	5.5000	5.3700	5.5000	-1.961%	7	367	-76.000%
2025-10-16	6.5000	6.5000	4.9500	5.6100	-9.370%	24	360	-76.471%
2025-10-15	6.1600	6.1900	6.1600	6.1900	+4.915%	45	361	-78.675%
2025-10-14	6.0000	6.0000	5.9000	5.9000	+1.900%	22	321	-77.627%
2025-10-13	5.9000	5.9000	5.7900	5.7900	+11.776%	2	310	-77.202%
2025-10-10	5.7500	5.7500	5.1800	5.1800	-13.378%	36	310	-74.517%
2025-10-09	5.8500	6.0300	5.8500	5.9800	-1.967%	148	318	-77.926%
2025-10-08	6.2200	6.2200	6.1000	6.1000	-1.929%	68	325	-78.361%
2025-10-07	6.2500	6.2500	6.2000	6.2200	-1.893%	62	294	-78.778%
2025-10-06	6.1100	6.5300	6.1100	6.3400	+19.623%	30	256	-79.180%
2025-10-02	5.0000	5.3800	5.0000	5.3000	+9.959%	39	227	-75.094%
2025-10-01	4.8000	4.8200	4.8000	4.8200	-0.823%	50	195	-72.614%
2025-09-30	4.8600	4.8600	4.8600	4.8600	+1.250%	1	146	-72.840%
2025-09-29	4.9000	4.9000	4.8000	4.8000	+1.053%	151	145	-72.500%
2025-09-26	4.8500	4.8500	4.7500	4.7500	-3.846%	33	45	-72.211%
2025-09-25	4.9400	4.9400	4.9400	4.9400	-7.317%	5	14	-73.279%
2025-09-23	5.3300	5.3300	5.3300	5.3300	+3.495%	5	9	-75.235%
2025-09-18	5.3000	5.3000	5.1500	5.1500	+7.516%	7	9	-74.369%
2025-09-17	4.7900	4.7900	4.7900	4.7900	-3.232%	5	8	-72.443%
2025-09-15	5.5500	5.5500	4.9500	4.9500	0.000%	4	4	-73.333%