Dark

AI20280121C37.5
AI Jan 21 2028 37.50 Call (AI280121C00037500)
option OPRA

EOD

Jul 1, 2026

1.04-1.887%(-0.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.0500	1.0500	1.0400	1.0400	-1.887%	2	1,083	0.000%
2026-06-29	1.0600	1.0600	1.0600	1.0600	+11.579%	5	1,084	-1.887%
2026-06-25	0.9800	1.0000	0.9500	0.9500	-9.524%	102	1,082	+9.474%
2026-06-24	1.0500	1.0500	1.0500	1.0500	-7.895%	1	1,170	-0.952%
2026-06-23	1.1500	1.1500	1.1400	1.1400	-3.390%	2	1,171	-8.772%
2026-06-22	1.2500	1.2500	1.1800	1.1800	-21.333%	3	1,173	-11.864%
2026-06-16	1.5000	1.5000	1.5000	1.5000	-1.316%	1	1,175	-30.667%
2026-06-15	1.5200	1.5200	1.5200	1.5200	+1.333%	1	1,176	-31.579%
2026-06-12	1.6200	1.6200	1.5000	1.5000	-3.226%	18	1,175	-30.667%
2026-06-11	1.5400	1.5500	1.4300	1.5500	+0.649%	124	1,183	-32.903%
2026-06-10	1.4400	1.5400	1.4200	1.5400	+5.479%	21	1,196	-32.468%
2026-06-09	1.4500	1.5000	1.3200	1.4600	-2.667%	18	1,215	-28.767%
2026-06-08	1.4500	1.5100	1.3500	1.5000	+20.000%	15	1,203	-30.667%
2026-06-05	1.4100	1.4100	1.2500	1.2500	-23.313%	12	1,193	-16.800%
2026-06-04	1.6200	1.6300	1.4100	1.6300	+1.242%	18	1,194	-36.196%
2026-06-03	1.5000	1.7000	1.5000	1.6100	-0.617%	31	1,183	-35.404%
2026-06-02	1.7500	1.7500	1.5900	1.6200	-10.000%	22	1,178	-35.802%
2026-06-01	1.6500	1.8300	1.6400	1.8000	+25.000%	138	1,165	-42.222%
2026-05-29	1.2500	1.4400	1.2500	1.4400	+23.077%	18	1,076	-27.778%
2026-05-28	1.2300	1.2400	1.1700	1.1700	+2.632%	19	1,076	-11.111%
2026-05-27	1.1400	1.1400	1.1400	1.1400	+2.703%	2	1,084	-8.772%
2026-05-26	1.0200	1.1700	1.0200	1.1100	+11.000%	75	1,082	-6.306%
2026-05-22	1.0000	1.0000	1.0000	1.0000	0.000%	25	1,093	+4.000%
2026-05-21	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,093	+4.000%
2026-05-20	0.9800	1.0000	0.9400	1.0000	+9.890%	341	1,093	+4.000%
2026-05-19	0.9700	0.9700	0.9000	0.9100	-1.087%	15	1,384	+14.286%
2026-05-14	1.0000	1.0000	0.9200	0.9200	+3.371%	37	1,384	+13.043%
2026-05-13	0.8500	0.8900	0.8500	0.8900	-9.184%	25	394	+16.854%
2026-05-12	1.2000	1.2000	0.9500	0.9800	-9.259%	956	394	+6.122%
2026-05-11	1.0800	1.0800	1.0800	1.0800	-4.425%	1	394	-3.704%
2026-05-08	1.0500	1.1800	1.0500	1.1300	+7.619%	42	393	-7.965%
2026-05-06	1.0500	1.0500	1.0500	1.0500	+5.000%	1	369	-0.952%
2026-05-04	0.9900	1.0000	0.9900	1.0000	+11.111%	2	368	+4.000%
2026-05-01	0.9000	0.9000	0.9000	0.9000	-11.765%	1	366	+15.556%
2026-04-30	0.9200	1.0200	0.9200	1.0200	+7.368%	40	366	+1.961%
2026-04-29	0.9500	0.9500	0.9500	0.9500	+5.556%	4	406	+9.474%
2026-04-27	0.9000	0.9000	0.9000	0.9000	+1.124%	2	402	+15.556%
2026-04-24	0.8900	0.8900	0.8900	0.8900	+4.706%	5	402	+16.854%
2026-04-23	0.8500	0.8500	0.8500	0.8500	-29.167%	12	404	+22.353%
2026-04-22	1.2000	1.2000	1.2000	1.2000	+20.000%	2	394	-13.333%
2026-04-21	0.9700	1.0000	0.9700	1.0000	0.000%	8	394	+4.000%
2026-04-20	0.9000	1.0000	0.9000	1.0000	+1.010%	9	394	+4.000%
2026-04-17	1.0600	1.1700	0.9900	0.9900	-1.000%	7	395	+5.051%
2026-04-16	1.0000	1.0000	1.0000	1.0000	+12.360%	5	393	+4.000%
2026-04-15	0.8700	0.8900	0.8700	0.8900	+5.952%	2	393	+16.854%
2026-04-14	0.8400	0.8400	0.8400	0.8400	+12.000%	10	392	+23.810%
2026-04-13	0.7500	0.7500	0.7500	0.7500	-25.000%	1	382	+38.667%
2026-04-08	1.0000	1.0000	0.8900	1.0000	+20.482%	5	381	+4.000%
2026-04-07	0.8300	0.8300	0.8300	0.8300	+3.750%	10	379	+25.301%
2026-04-06	0.7700	0.8000	0.7700	0.8000	-20.000%	6	369	+30.000%
2026-04-02	0.7900	1.0000	0.7900	1.0000	+17.647%	2	366	+4.000%
2026-04-01	0.8500	0.8500	0.8500	0.8500	+2.410%	1	366	+22.353%
2026-03-31	0.8000	0.8500	0.7600	0.8300	+10.667%	14	365	+25.301%
2026-03-27	0.7500	0.7500	0.7500	0.7500	-12.791%	10	352	+38.667%
2026-03-26	0.8800	0.8800	0.8600	0.8600	+1.176%	2	342	+20.930%
2026-03-25	0.8500	0.8500	0.8500	0.8500	-13.265%	47	340	+22.353%
2026-03-12	0.9800	0.9800	0.9800	0.9800	-2.000%	2	340	+6.122%
2026-03-09	1.0000	1.0000	1.0000	1.0000	-4.762%	4	338	+4.000%
2026-03-06	7.5500	7.5500	1.0500	1.0500	-4.545%	130	339	-0.952%
2026-03-05	1.1000	1.1000	1.1000	1.1000	+7.843%	4	339	-5.455%
2026-03-04	1.0200	1.0300	0.9400	1.0200	-3.774%	55	335	+1.961%
2026-03-03	1.0000	1.0600	1.0000	1.0600	+17.778%	3	303	-1.887%
2026-03-02	0.9100	0.9400	0.9000	0.9000	+5.882%	7	303	+15.556%
2026-02-27	0.8700	0.8700	0.8500	0.8500	+1.190%	4	303	+22.353%
2026-02-26	1.6000	1.6000	0.8000	0.8400	-35.385%	11	301	+23.810%
2026-02-25	1.3000	1.3000	1.3000	1.3000	-5.109%	1	296	-20.000%
2026-02-23	1.3700	1.3700	1.3700	1.3700	+25.688%	1	296	-24.088%
2026-02-20	1.4900	1.4900	1.0900	1.0900	-34.337%	2	296	-4.587%
2026-02-19	1.4400	1.6600	1.2100	1.6600	+30.709%	3	296	-37.349%
2026-02-18	1.2700	1.2700	1.2700	1.2700	-17.532%	3	295	-18.110%
2026-02-13	1.1800	1.5400	1.1800	1.5400	+7.692%	2	291	-32.468%
2026-02-10	1.5100	1.5100	1.3600	1.4300	+10.000%	14	291	-27.273%
2026-02-06	1.2000	1.3000	1.0000	1.3000	+34.021%	10	288	-20.000%
2026-02-05	0.9700	0.9700	0.9700	0.9700	-3.000%	1	281	+7.216%
2026-02-04	1.0000	1.0000	1.0000	1.0000	-16.667%	1	280	+4.000%
2026-02-03	1.2500	1.2500	1.2000	1.2000	+4.348%	3	279	-13.333%
2026-02-02	1.3000	1.3000	1.1500	1.1500	-11.538%	2	280	-9.565%
2026-01-30	1.3200	1.6400	1.2000	1.3000	-7.143%	9	279	-20.000%
2026-01-29	1.5000	1.5000	1.4000	1.4000	-14.110%	2	277	-25.714%
2026-01-28	2.2500	2.2500	1.6300	1.6300	+12.414%	5	277	-36.196%
2026-01-27	1.6000	1.6000	1.4500	1.4500	-4.605%	3	276	-28.276%
2026-01-26	1.5800	1.6000	1.5200	1.5200	+1.333%	40	274	-31.579%
2026-01-23	1.5000	1.5000	1.5000	1.5000	-3.226%	1	238	-30.667%
2026-01-20	1.6500	1.6500	1.5500	1.5500	-16.667%	2	237	-32.903%
2026-01-14	1.8500	1.8600	1.8500	1.8600	+6.286%	21	236	-44.086%
2026-01-13	1.9800	1.9800	1.7500	1.7500	-5.405%	10	225	-40.571%
2026-01-09	1.8500	1.8500	1.8500	1.8500	+20.915%	1	220	-43.784%
2026-01-08	1.8200	1.8200	1.5300	1.5300	-19.474%	3	220	-32.026%
2026-01-07	1.9000	1.9000	1.9000	1.9000	+6.742%	1	219	-45.263%
2025-12-31	1.8300	1.8300	1.7800	1.7800	-5.820%	2	219	-41.573%
2025-12-30	1.8900	1.8900	1.8900	1.8900	-0.526%	12	219	-44.974%
2025-12-29	1.9000	1.9000	1.9000	1.9000	-5.000%	2	207	-45.263%
2025-12-26	2.0600	2.0600	2.0000	2.0000	+1.523%	3	205	-48.000%
2025-12-24	1.9700	1.9700	1.9700	1.9700	-1.500%	70	205	-47.208%
2025-12-23	2.0000	2.0000	2.0000	2.0000	-10.714%	3	205	-48.000%
2025-12-22	2.1200	2.2400	2.1200	2.2400	+4.186%	2	204	-53.571%
2025-12-19	2.0000	2.1500	2.0000	2.1500	+2.381%	95	203	-51.628%
2025-12-18	2.1000	2.1000	2.1000	2.1000	-5.405%	2	131	-50.476%
2025-12-17	2.1500	2.2200	2.1500	2.2200	+3.256%	8	133	-53.153%
2025-12-16	2.1500	2.1500	2.1500	2.1500	-18.251%	1	131	-51.628%
2025-12-15	2.6300	2.6300	2.6300	2.6300	+1.154%	1	131	-60.456%
2025-12-12	2.6000	2.6000	2.6000	2.6000	-8.772%	1	130	-60.000%
2025-12-10	2.9100	2.9100	2.8500	2.8500	-1.724%	6	131	-63.509%
2025-12-09	2.9000	2.9000	2.9000	2.9000	+3.571%	1	130	-64.138%
2025-12-08	2.7500	2.8000	2.6500	2.8000	+9.804%	50	129	-62.857%
2025-12-05	2.5400	2.5500	2.5400	2.5500	-9.253%	7	134	-59.216%
2025-12-04	2.8100	2.8100	2.8100	2.8100	+8.077%	1	129	-62.989%
2025-12-03	2.4300	2.6100	2.4300	2.6000	+3.586%	68	129	-60.000%
2025-12-02	2.3400	2.5100	2.3400	2.5100	+13.575%	2	143	-58.566%
2025-12-01	2.2000	2.2100	2.2000	2.2100	-3.913%	3	143	-52.941%
2025-11-28	2.3000	2.3000	2.3000	2.3000	+6.481%	2	143	-54.783%
2025-11-25	2.1000	2.1600	2.1000	2.1600	+2.857%	3	141	-51.852%
2025-11-24	2.1500	2.1500	2.1000	2.1000	+5.000%	7	140	-50.476%
2025-11-20	2.1600	2.2500	2.0000	2.0000	0.000%	18	133	-48.000%
2025-11-19	2.0700	2.0700	2.0000	2.0000	-0.990%	2	125	-48.000%
2025-11-17	2.0200	2.0200	2.0200	2.0200	-8.182%	1	124	-48.515%
2025-11-14	1.9600	2.3300	1.9600	2.2000	-0.901%	11	124	-52.727%
2025-11-13	2.1100	2.2200	2.1100	2.2200	+0.909%	3	117	-53.153%
2025-11-12	2.5000	2.5000	2.2000	2.2000	-13.043%	57	118	-52.727%
2025-11-11	3.7000	3.7000	2.4500	2.5300	-19.683%	56	152	-58.893%
2025-11-10	2.6500	3.1500	2.5000	3.1500	+26.000%	58	109	-66.984%
2025-11-07	2.3700	2.5000	2.3400	2.5000	-3.846%	32	62	-58.400%
2025-11-06	2.6000	2.6000	2.6000	2.6000	-9.722%	5	48	-60.000%
2025-11-05	2.6900	2.8800	2.6900	2.8800	-9.434%	2	48	-63.889%
2025-11-03	3.1700	3.1800	3.1000	3.1800	+0.952%	6	45	-67.296%
2025-10-31	3.1500	3.1500	3.1500	3.1500	+5.000%	2	45	-66.984%
2025-10-30	3.0000	3.0000	3.0000	3.0000	-10.979%	1	43	-65.333%
2025-10-29	3.3000	3.3700	3.3000	3.3700	-5.070%	3	43	-69.139%
2025-10-28	3.7000	3.7000	3.5500	3.5500	-0.560%	5	42	-70.704%
2025-10-27	3.5700	3.5700	3.5700	3.5700	+8.182%	1	40	-70.868%
2025-10-22	3.3000	3.3000	3.3000	3.3000	-14.286%	1	40	-68.485%
2025-10-21	3.8500	3.8500	3.8500	3.8500	+10.000%	2	39	-72.987%
2025-10-20	3.5000	3.5000	3.5000	3.5000	-12.500%	5	39	-70.286%
2025-10-16	4.0000	4.0000	4.0000	4.0000	+3.093%	1	34	-74.000%
2025-10-15	4.0000	4.0000	3.8800	3.8800	+3.467%	12	34	-73.196%
2025-10-14	4.1000	4.1000	3.7500	3.7500	-3.846%	8	23	-72.267%
2025-10-13	3.9500	3.9500	3.6500	3.9000	+12.392%	9	20	-73.333%
2025-10-10	3.9500	3.9500	3.4700	3.4700	0.000%	11	11	-70.029%