Dark

AI20280121C30
AI Jan 21 2028 30.00 Call (AI280121C00030000)
option OPRA

EOD

Aug 25, 2026

0.9800-12.500%(-0.1400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	1.0500	1.0500	0.9800	0.9800	-12.500%	2	807	0.000%
2026-08-19	1.0500	1.1200	1.0500	1.1200	+21.739%	33	805	-12.500%
2026-08-18	0.9200	0.9200	0.9200	0.9200	-9.804%	1	802	+6.522%
2026-08-13	1.0200	1.0200	1.0200	1.0200	-9.735%	10	803	-3.922%
2026-08-12	1.1300	1.1300	1.1300	1.1300	-5.833%	1	803	-13.274%
2026-08-11	1.2200	1.2500	1.1700	1.2000	0.000%	6	803	-18.333%
2026-08-10	1.3000	1.3000	1.1900	1.2000	+0.840%	23	801	-18.333%
2026-08-04	1.1900	1.1900	1.1900	1.1900	+35.227%	14	782	-17.647%
2026-07-22	0.9500	0.9500	0.8800	0.8800	-4.348%	98	777	+11.364%
2026-07-21	0.9500	2.5300	0.9200	0.9200	-8.000%	219	680	+6.522%
2026-07-20	3.8200	3.8200	1.0000	1.0000	+3.093%	86	465	-2.000%
2026-07-17	1.0100	1.0100	0.9700	0.9700	-13.393%	2	387	+1.031%
2026-07-16	1.1300	1.1300	1.1200	1.1200	+34.940%	2	386	-12.500%
2026-07-13	0.8300	0.8300	0.8300	0.8300	-29.661%	2	384	+18.072%
2026-07-10	1.1800	1.1800	1.1800	1.1800	+7.273%	40	382	-16.949%
2026-07-09	1.1000	1.1000	1.1000	1.1000	+5.769%	1	342	-10.909%
2026-07-08	0.8200	1.0400	0.8200	1.0400	-16.129%	3	343	-5.769%
2026-07-01	1.7200	1.7200	1.2400	1.2400	-0.800%	10	340	-20.968%
2026-06-29	1.2500	1.2500	1.2500	1.2500	+10.619%	1	340	-21.600%
2026-06-25	1.1300	1.1300	1.1300	1.1300	-23.649%	10	339	-13.274%
2026-06-23	1.4800	1.4800	1.4800	1.4800	-1.333%	2	339	-33.784%
2026-06-22	1.5000	1.5000	1.5000	1.5000	-9.639%	5	337	-34.667%
2026-06-16	1.6600	1.6600	1.6600	1.6600	-27.193%	1	332	-40.964%
2026-06-15	2.2800	2.2800	2.2800	2.2800	+21.925%	5	332	-57.018%
2026-06-11	1.8700	1.8700	1.8700	1.8700	+24.667%	10	327	-47.594%
2026-06-08	1.5000	1.5000	1.5000	1.5000	-7.975%	2	332	-34.667%
2026-06-05	1.6500	1.7100	1.6300	1.6300	-8.939%	22	332	-39.877%
2026-06-04	1.7900	1.7900	1.7900	1.7900	-5.291%	2	344	-45.251%
2026-06-03	1.8500	1.9500	1.7800	1.8900	-2.577%	26	343	-48.148%
2026-06-02	1.9400	1.9400	1.9400	1.9400	-9.767%	2	340	-49.485%
2026-06-01	2.0000	2.2100	2.0000	2.1500	+22.159%	22	340	-54.419%
2026-05-29	1.6000	1.7600	1.5500	1.7600	+13.548%	30	334	-44.318%
2026-05-28	1.5500	1.5500	1.5500	1.5500	+14.815%	2	350	-36.774%
2026-05-27	1.4000	1.4000	1.3500	1.3500	-2.174%	4	348	-27.407%
2026-05-26	1.3500	1.4000	1.3500	1.3800	+10.400%	12	350	-28.986%
2026-05-22	1.2500	1.2500	1.2000	1.2500	+4.167%	5	361	-21.600%
2026-05-21	1.1500	1.2000	1.0900	1.2000	+4.348%	8	357	-18.333%
2026-05-14	1.1500	1.1500	1.1500	1.1500	-12.879%	5	357	-14.783%
2026-05-07	1.3200	1.3200	1.3200	1.3200	+5.600%	3	353	-25.758%
2026-05-06	1.2500	1.2500	1.2500	1.2500	-0.794%	3	353	-21.600%
2026-05-04	1.2200	1.3400	1.2100	1.2600	+10.526%	12	353	-22.222%
2026-04-30	1.1400	1.1400	1.1400	1.1400	+2.703%	1	353	-14.035%
2026-04-29	1.1100	1.1100	1.1100	1.1100	-3.478%	4	352	-11.712%
2026-04-27	1.1500	1.1500	1.1500	1.1500	+11.650%	15	356	-14.783%
2026-04-24	1.0900	1.0900	1.0300	1.0300	-17.600%	6	341	-4.854%
2026-04-21	1.3200	1.3400	1.2500	1.2500	0.000%	8	343	-21.600%
2026-04-20	1.2500	1.2500	1.2500	1.2500	-11.348%	5	343	-21.600%
2026-04-17	1.4100	1.4100	1.4100	1.4100	+4.444%	1	348	-30.496%
2026-04-16	1.3500	1.3500	1.3500	1.3500	+8.000%	3	349	-27.407%
2026-04-15	1.0600	1.2500	1.0600	1.2500	+27.551%	6	349	-21.600%
2026-04-14	1.0000	1.1600	0.9800	0.9800	+2.083%	15	348	0.000%
2026-04-13	0.9600	0.9600	0.9600	0.9600	-12.727%	1	338	+2.083%
2026-04-09	1.1000	1.1000	1.1000	1.1000	+1.852%	1	338	-10.909%
2026-04-08	1.0800	1.0800	1.0800	1.0800	+8.000%	1	338	-9.259%
2026-04-06	1.0900	1.0900	1.0000	1.0000	-8.257%	29	337	-2.000%
2026-04-02	1.0900	1.0900	1.0900	1.0900	-6.838%	6	333	-10.092%
2026-03-31	1.0400	1.1700	1.0400	1.1700	+37.647%	4	333	-16.239%
2026-03-27	0.8500	0.8500	0.8500	0.8500	-22.727%	2	330	+15.294%
2026-03-25	1.2000	1.2000	1.1000	1.1000	+6.796%	2	332	-10.909%
2026-03-24	1.0000	1.0800	1.0000	1.0300	-11.966%	10	332	-4.854%
2026-03-17	1.1700	1.1700	1.1700	1.1700	-3.306%	2	332	-16.239%
2026-03-13	1.2200	1.2200	1.2100	1.2100	-3.968%	2	332	-19.008%
2026-03-06	1.2700	1.2700	1.2600	1.2600	-2.326%	159	332	-22.222%
2026-03-05	1.2900	1.2900	1.2900	1.2900	+4.032%	4	210	-24.031%
2026-03-04	1.2000	1.3500	1.2000	1.2400	-5.344%	26	210	-20.968%
2026-03-03	1.2400	1.3100	1.2400	1.3100	+13.913%	2	188	-25.191%
2026-03-02	1.0400	2.4800	1.0200	1.1500	+9.524%	29	189	-14.783%
2026-02-27	1.0000	1.1300	1.0000	1.0500	-0.943%	9	175	-6.667%
2026-02-26	1.0600	1.1500	1.0000	1.0600	-32.484%	104	174	-7.547%
2026-02-25	1.5700	1.5700	1.5700	1.5700	-17.801%	1	141	-37.580%
2026-02-24	1.9100	1.9100	1.9100	1.9100	+42.537%	1	141	-48.691%
2026-02-23	1.5000	1.5000	1.3300	1.3400	-10.667%	8	141	-26.866%
2026-02-19	1.5400	1.5400	1.5000	1.5000	-8.537%	7	140	-34.667%
2026-02-18	1.6300	1.6400	1.6300	1.6400	+7.895%	2	147	-40.244%
2026-02-11	1.5200	1.5200	1.5200	1.5200	-18.717%	10	148	-35.526%
2026-02-09	1.7500	1.8700	1.6000	1.8700	+19.108%	18	143	-47.594%
2026-02-06	1.4500	1.7500	1.4500	1.5700	+12.143%	3	143	-37.580%
2026-02-04	1.3900	1.4000	1.3900	1.4000	0.000%	6	143	-30.000%
2026-02-03	1.4000	1.4000	1.4000	1.4000	-3.448%	2	142	-30.000%
2026-02-02	1.5000	1.5500	1.4500	1.4500	-3.333%	3	141	-32.414%
2026-01-30	1.7800	1.7800	1.5000	1.5000	-13.793%	7	140	-34.667%
2026-01-29	1.9200	1.9200	1.7400	1.7400	-13.000%	7	140	-43.678%
2026-01-28	2.0000	2.0000	2.0000	2.0000	0.000%	1	139	-51.000%
2026-01-27	2.0000	2.0000	2.0000	2.0000	0.000%	2	138	-51.000%
2026-01-26	2.0000	2.0000	2.0000	2.0000	-2.439%	1	136	-51.000%
2026-01-23	2.0800	2.0800	2.0500	2.0500	-4.651%	3	137	-52.195%
2026-01-22	2.1400	2.1500	2.1400	2.1500	+9.694%	5	137	-54.419%
2026-01-21	1.9900	1.9900	1.9000	1.9600	-6.667%	8	137	-50.000%
2026-01-20	2.0900	2.1000	2.0900	2.1000	-14.286%	2	145	-53.333%
2026-01-05	2.4500	2.4500	2.4500	2.4500	-2.000%	3	141	-60.000%
2025-12-29	2.4800	2.5000	2.4800	2.5000	-5.660%	24	141	-60.800%
2025-12-26	2.6500	2.6500	2.6500	2.6500	-1.852%	20	159	-63.019%
2025-12-23	2.7000	2.7000	2.7000	2.7000	-10.000%	20	139	-63.704%
2025-12-22	2.9000	3.0000	2.9000	3.0000	+11.111%	36	141	-67.333%
2025-12-19	2.7000	2.7000	2.7000	2.7000	-7.216%	15	135	-63.704%
2025-12-18	2.9100	2.9100	2.9100	2.9100	+6.204%	3	135	-66.323%
2025-12-17	3.0000	3.0000	2.7400	2.7400	-16.463%	70	132	-64.234%
2025-12-12	3.3500	3.3500	3.2800	3.2800	-10.137%	4	164	-70.122%
2025-12-11	4.3000	4.3000	3.6500	3.6500	+1.389%	6	160	-73.151%
2025-12-10	3.6000	3.6000	3.6000	3.6000	-0.826%	1	154	-72.778%
2025-12-09	3.6300	3.6300	3.6300	3.6300	+3.419%	4	155	-73.003%
2025-12-08	3.4000	3.5100	3.4000	3.5100	+13.226%	11	154	-72.080%
2025-12-02	3.1000	3.1000	3.1000	3.1000	+5.802%	15	147	-68.387%
2025-12-01	3.2000	3.2000	2.9300	2.9300	-4.870%	5	132	-66.553%
2025-11-26	3.0000	3.0800	3.0000	3.0800	+18.919%	41	128	-68.182%
2025-11-25	2.5900	2.5900	2.5900	2.5900	-8.803%	33	128	-62.162%
2025-11-24	2.6600	2.8400	2.6600	2.8400	+11.373%	3	128	-65.493%
2025-11-21	2.5500	2.5500	2.5500	2.5500	-1.163%	1	127	-61.569%
2025-11-14	2.8000	2.8000	2.5800	2.5800	-4.797%	3	127	-62.016%
2025-11-13	2.6600	2.7100	2.6600	2.7100	-9.967%	2	127	-63.838%
2025-11-12	3.2000	3.2000	3.0000	3.0100	-7.385%	24	127	-67.442%
2025-11-11	3.2500	3.2500	3.2500	3.2500	-7.143%	2	143	-69.846%
2025-11-10	3.5000	3.5000	3.5000	3.5000	+12.540%	1	141	-72.000%
2025-11-07	3.1100	3.1100	3.1100	3.1100	-1.270%	3	141	-68.489%
2025-11-06	3.4900	3.4900	3.1100	3.1500	-8.696%	58	141	-68.889%
2025-11-04	3.8000	3.8000	3.4500	3.4500	-25.806%	60	143	-71.594%
2025-10-27	4.6500	4.6500	4.6500	4.6500	+4.494%	1	137	-78.925%
2025-10-24	4.9000	4.9000	4.3500	4.4500	+1.136%	8	137	-77.978%
2025-10-23	4.3500	4.4000	4.3500	4.4000	+8.642%	8	132	-77.727%
2025-10-22	4.2500	4.2500	4.0500	4.0500	-9.800%	11	129	-75.802%
2025-10-21	4.4900	4.4900	4.4900	4.4900	+4.419%	1	138	-78.174%
2025-10-17	4.5000	4.5000	4.3000	4.3000	-2.273%	6	138	-77.209%
2025-10-16	5.0000	5.0000	4.4000	4.4000	-16.190%	15	143	-77.727%
2025-10-15	5.2500	5.2500	5.2500	5.2500	+9.375%	70	143	-81.333%
2025-10-13	4.7500	4.8000	4.7500	4.8000	+3.226%	7	143	-79.583%
2025-10-10	5.0800	5.0800	4.4500	4.6500	-3.727%	162	141	-78.925%
2025-10-09	4.8000	4.8300	4.8000	4.8300	-4.356%	21	52	-79.710%
2025-10-08	4.8200	5.0500	4.8200	5.0500	-1.942%	3	33	-80.594%
2025-10-07	5.4500	5.4500	4.9500	5.1500	+0.783%	10	31	-80.971%
2025-10-06	5.2500	5.2500	5.0000	5.1100	+9.892%	4	23	-80.822%
2025-10-03	4.6500	4.6500	4.6500	4.6500	+18.020%	1	22	-78.925%
2025-09-29	3.9000	3.9400	3.9000	3.9400	-1.500%	6	21	-75.127%
2025-09-25	4.0000	4.0000	4.0000	4.0000	-10.112%	3	19	-75.500%
2025-09-24	4.4000	4.4500	4.4000	4.4500	+1.598%	12	18	-77.978%
2025-09-23	4.5500	4.5500	4.3800	4.3800	-3.736%	2	6	-77.626%
2025-09-22	4.1000	4.5500	4.1000	4.5500	+8.333%	3	7	-78.462%
2025-09-19	4.2000	4.2000	4.2000	4.2000	-10.638%	1	6	-76.667%
2025-09-18	4.2500	4.7000	4.2000	4.7000	+21.447%	3	5	-79.149%
2025-09-17	3.9000	3.9000	3.8700	3.8700	0.000%	3	3	-74.677%