Dark

AI20280121C5
AI Jan 21 2028 5.00 Call (AI280121C00005000)
option OPRA

EOD

Aug 27, 2026

6.38+11.930%(+0.68)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	6.1300	6.3800	6.1300	6.3800	+11.930%	20	382	0.000%
2026-08-26	5.8500	5.8500	5.7000	5.7000	-5.000%	11	378	+11.930%
2026-08-25	6.0000	6.0000	6.0000	6.0000	-4.000%	10	378	+6.333%
2026-08-24	6.3600	6.3600	6.2500	6.2500	-3.846%	3	368	+2.080%
2026-08-21	6.5000	6.5000	6.5000	6.5000	-2.985%	5	368	-1.846%
2026-08-11	6.7000	6.7000	6.7000	6.7000	+4.199%	5	368	-4.776%
2026-08-07	6.5000	6.5000	6.4000	6.4300	+2.063%	106	368	-0.778%
2026-08-04	6.1000	6.3000	6.1000	6.3000	+7.692%	10	289	+1.270%
2026-08-03	5.8500	5.8500	5.8500	5.8500	+0.862%	1	299	+9.060%
2026-07-31	5.8000	5.8000	5.8000	5.8000	+5.455%	5	300	+10.000%
2026-07-28	4.9100	5.5000	4.9100	5.5000	+25.000%	7	305	+16.000%
2026-07-23	4.4000	4.5000	4.4000	4.4000	-4.139%	8	308	+45.000%
2026-07-22	4.5900	4.5900	4.5900	4.5900	-7.273%	1	313	+38.998%
2026-07-21	4.9500	4.9500	4.9500	4.9500	-1.000%	1	313	+28.889%
2026-07-20	5.0000	5.0000	5.0000	5.0000	-1.961%	10	313	+27.600%
2026-07-09	5.1000	5.1000	5.1000	5.1000	-3.955%	5	313	+25.098%
2026-07-08	5.3100	5.3100	5.3100	5.3100	-5.179%	1	313	+20.151%
2026-07-07	5.6000	5.6000	5.6000	5.6000	-24.832%	1	313	+13.929%
2026-07-06	5.3000	7.4500	5.3000	7.4500	+35.455%	6	314	-14.362%
2026-07-02	5.5000	5.5000	5.5000	5.5000	0.000%	5	313	+16.000%
2026-06-26	5.5000	5.5000	5.5000	5.5000	+5.769%	1	313	+16.000%
2026-06-25	5.7000	5.7000	5.2000	5.2000	-10.190%	10	313	+22.692%
2026-06-24	5.7500	5.8000	5.7500	5.7900	-8.819%	6	308	+10.190%
2026-06-22	6.4400	6.4400	6.3500	6.3500	-10.563%	3	310	+0.472%
2026-06-11	7.1000	7.1000	7.1000	7.1000	+5.185%	1	309	-10.141%
2026-06-05	6.7500	6.7500	6.7500	6.7500	+3.053%	2	309	-5.481%
2026-06-04	7.0000	7.0000	6.5500	6.5500	-12.667%	2	309	-2.595%
2026-06-01	7.7500	7.7500	7.5000	7.5000	+4.895%	9	309	-14.933%
2026-05-29	7.1500	7.1500	7.1500	7.1500	+8.333%	1	308	-10.769%
2026-05-28	6.6000	6.7500	6.5500	6.6000	+9.091%	25	308	-3.333%
2026-05-27	6.0500	6.0500	6.0500	6.0500	-12.319%	1	284	+5.455%
2026-05-26	6.9000	6.9000	6.9000	6.9000	+14.050%	2	284	-7.536%
2026-05-22	6.0500	6.0500	6.0500	6.0500	+6.514%	1	284	+5.455%
2026-05-21	5.6700	5.6800	5.6500	5.6800	-0.351%	52	232	+12.324%
2026-05-20	5.7000	5.7000	5.7000	5.7000	+3.636%	1	232	+11.930%
2026-05-14	5.5300	5.6500	5.5000	5.5000	-1.786%	6	231	+16.000%
2026-05-12	5.6000	5.6000	5.6000	5.6000	-1.754%	25	228	+13.929%
2026-05-08	5.7000	5.7000	5.7000	5.7000	-2.564%	1	228	+11.930%
2026-05-05	5.8500	5.8500	5.8500	5.8500	+2.632%	2	228	+9.060%
2026-05-04	5.7000	5.7000	5.7000	5.7000	0.000%	15	228	+11.930%
2026-05-01	5.6000	5.7000	5.5500	5.7000	+6.542%	4	228	+11.930%
2026-04-29	5.3500	5.3500	5.3500	5.3500	-0.926%	1	228	+19.252%
2026-04-28	5.4000	5.4000	5.4000	5.4000	+7.784%	1	227	+18.148%
2026-04-27	5.0100	5.0100	5.0100	5.0100	-4.571%	2	227	+27.345%
2026-04-24	5.1000	5.2500	5.1000	5.2500	-11.017%	12	227	+21.524%
2026-04-21	5.9000	5.9000	5.9000	5.9000	+5.357%	4	228	+8.136%
2026-04-20	5.6000	5.6000	5.6000	5.6000	-0.885%	3	228	+13.929%
2026-04-17	5.6000	5.6500	5.6000	5.6500	-3.419%	5	225	+12.920%
2026-04-16	5.8500	5.8500	5.8500	5.8500	+17.000%	7	225	+9.060%
2026-04-14	5.0000	5.0000	5.0000	5.0000	+3.950%	10	230	+27.600%
2026-04-10	5.1200	5.1200	4.5500	4.8100	-3.800%	9	230	+32.640%
2026-04-09	5.3500	5.3500	5.0000	5.0000	0.000%	3	226	+27.600%
2026-04-08	5.2400	5.2400	5.0000	5.0000	-8.257%	3	224	+27.600%
2026-04-07	5.9500	5.9500	5.1500	5.4500	+5.825%	4	224	+17.064%
2026-04-02	5.2000	5.2000	5.0500	5.1500	-0.387%	4	223	+23.883%
2026-04-01	5.1700	5.1700	5.1700	5.1700	+7.708%	1	223	+23.404%
2026-03-31	4.6000	4.8000	4.6000	4.8000	+9.091%	6	223	+32.917%
2026-03-30	4.4000	4.4000	4.4000	4.4000	+1.149%	3	221	+45.000%
2026-03-27	4.5000	4.5000	4.3500	4.3500	-11.224%	3	218	+46.667%
2026-03-25	4.7500	4.9000	4.7500	4.9000	-2.970%	25	215	+30.204%
2026-03-24	5.0500	5.0500	5.0500	5.0500	-2.697%	1	215	+26.337%
2026-03-23	5.2500	5.2500	5.1900	5.1900	-5.119%	22	214	+22.929%
2026-03-16	5.4700	5.4700	5.4700	5.4700	+0.367%	2	214	+16.636%
2026-03-12	5.4500	5.4500	5.4500	5.4500	-2.679%	25	213	+17.064%
2026-03-11	5.6000	5.6000	5.6000	5.6000	+3.321%	1	188	+13.929%
2026-03-10	5.4200	5.4200	5.4200	5.4200	-5.739%	3	188	+17.712%
2026-03-09	5.7500	5.7500	5.7500	5.7500	-8.000%	6	190	+10.957%
2026-03-04	6.2500	6.2500	6.2500	6.2500	+25.000%	1	190	+2.080%
2026-03-02	4.5500	5.0000	4.5500	5.0000	+4.822%	5	191	+27.600%
2026-02-27	4.6000	4.7700	4.6000	4.7700	-0.418%	11	191	+33.753%
2026-02-26	5.5000	5.5000	4.5900	4.7900	-28.507%	54	191	+33.194%
2026-02-25	6.5000	6.7000	6.5000	6.7000	+6.349%	2	165	-4.776%
2026-02-23	6.3000	6.3000	6.3000	6.3000	-30.000%	1	165	+1.270%
2026-02-17	9.0000	9.0000	9.0000	9.0000	+29.496%	1	165	-29.111%
2026-02-11	6.9500	6.9500	6.9500	6.9500	-12.025%	10	164	-8.201%
2026-02-09	7.9000	7.9000	7.9000	7.9000	+3.403%	25	164	-19.241%
2026-02-06	7.6500	7.6500	7.6400	7.6400	+17.538%	5	139	-16.492%
2026-02-05	6.5000	6.5000	6.5000	6.5000	-9.722%	1	135	-1.846%
2026-01-30	7.4500	7.4500	7.2000	7.2000	-25.773%	8	134	-11.389%
2026-01-28	9.0000	9.7100	9.0000	9.7000	+10.478%	102	130	-34.227%
2026-01-27	8.6500	8.7800	8.6500	8.7800	-1.570%	4	72	-27.335%
2026-01-26	8.9200	8.9200	8.9200	8.9200	-1.436%	10	72	-28.475%
2026-01-23	9.0500	9.0500	9.0500	9.0500	-1.630%	1	62	-29.503%
2026-01-22	9.2000	9.2000	9.2000	9.2000	-1.709%	5	62	-30.652%
2026-01-16	9.6000	9.6000	9.3600	9.3600	-3.005%	15	42	-31.838%
2026-01-15	9.6500	9.6500	9.6500	9.6500	-3.980%	10	42	-33.886%
2026-01-09	9.7500	10.0500	9.7500	10.0500	+1.005%	6	32	-36.517%
2026-01-05	9.9500	9.9500	9.9500	9.9500	+3.646%	10	17	-35.879%
2025-12-31	9.6000	9.6000	9.6000	9.6000	-3.421%	1	17	-33.542%
2025-12-24	9.9400	9.9400	9.9400	9.9400	-2.069%	2	15	-35.815%
2025-12-23	10.9500	10.9500	10.1500	10.1500	+0.995%	2	15	-37.143%
2025-12-18	10.1000	10.1000	10.0500	10.0500	-0.692%	4	13	-36.517%
2025-12-15	10.1200	10.1200	10.1200	10.1200	-5.597%	1	9	-36.957%
2025-11-28	10.7200	10.7200	10.7200	10.7200	+9.165%	1	8	-40.485%
2025-11-19	9.8200	9.8200	9.8200	9.8200	+0.718%	2	7	-35.031%
2025-11-14	9.7500	9.7500	9.7500	9.7500	-9.049%	2	5	-34.564%
2025-11-12	10.7200	10.7200	10.7200	10.7200	-5.551%	1	5	-40.485%
2025-11-11	11.3500	11.3500	11.3500	11.3500	-6.967%	2	5	-43.789%
2025-11-06	12.2000	12.2000	12.2000	12.2000	-8.955%	1	4	-47.705%
2025-11-03	13.4000	13.4000	13.4000	13.4000	-8.219%	1	2	-52.388%
2025-10-13	14.6000	14.6000	14.6000	14.6000	-1.484%	1	2	-56.301%
2025-10-03	14.8200	14.8200	14.8200	14.8200	+14.000%	1	2	-56.950%
2025-10-01	13.0000	13.0000	13.0000	13.0000	-3.489%	1	3	-50.923%
2025-09-25	13.4000	13.4700	13.4000	13.4700	-6.458%	2	4	-52.635%
2025-09-23	14.4000	14.4000	14.4000	14.4000	-2.703%	1	2	-55.694%
2025-09-15	14.8000	14.8000	14.8000	14.8000	0.000%	1	1	-56.892%