Dark

AI20280121P10
AI Jan 21 2028 10.00 Put (AI280121P00010000)
option OPRA

EOD

Aug 27, 2026

2.95-7.813%(-0.25)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	3.1000	3.1000	2.9500	2.9500	-7.813%	21	2,863	0.000%
2026-08-26	3.2500	3.2500	3.2000	3.2000	-1.538%	24	2,872	-7.813%
2026-08-25	3.1500	3.2500	3.1500	3.2500	+3.834%	251	2,869	-9.231%
2026-08-24	3.1300	3.1300	3.1300	3.1300	+1.954%	1	2,638	-5.751%
2026-08-21	3.1000	3.1000	3.0700	3.0700	-0.968%	126	2,637	-3.909%
2026-08-20	3.1500	3.1500	3.1000	3.1000	-1.587%	132	2,531	-4.839%
2026-08-19	3.1500	3.1500	3.1500	3.1500	-3.077%	10	2,399	-6.349%
2026-08-18	3.2500	3.2500	3.2500	3.2500	-1.515%	50	2,399	-9.231%
2026-08-17	3.3000	3.3000	3.3000	3.3000	+1.538%	1	2,349	-10.606%
2026-08-14	3.1000	3.2500	3.1000	3.2500	-1.515%	60	2,348	-9.231%
2026-08-13	3.3000	3.3000	3.3000	3.3000	+4.430%	50	2,298	-10.606%
2026-08-12	3.1600	3.1600	3.1600	3.1600	+3.268%	1	2,248	-6.646%
2026-08-11	3.1200	3.1200	3.0600	3.0600	-4.969%	3	2,247	-3.595%
2026-08-10	3.2200	3.2200	3.2200	3.2200	-3.881%	1	2,247	-8.385%
2026-08-05	3.3000	3.3500	3.3000	3.3500	-4.286%	17	2,247	-11.940%
2026-07-31	3.6500	3.6500	3.2600	3.5000	-6.667%	13	2,247	-15.714%
2026-07-28	3.7500	3.7500	3.7500	3.7500	-1.316%	10	2,248	-21.333%
2026-07-27	3.8000	3.8000	3.8000	3.8000	-1.299%	1	2,248	-22.368%
2026-07-20	3.8500	3.8500	3.8500	3.8500	+4.054%	1	2,248	-23.377%
2026-07-16	3.7000	3.7000	3.7000	3.7000	+1.370%	10	2,248	-20.270%
2026-07-10	3.6500	3.6500	3.6500	3.6500	-2.145%	3	2,248	-19.178%
2026-07-08	3.9000	3.9000	3.7300	3.7300	-10.766%	2	2,251	-20.912%
2026-07-07	3.8000	4.1800	3.8000	4.1800	+10.000%	2	2,251	-29.426%
2026-06-30	3.8000	3.8000	3.8000	3.8000	-5.000%	1,000	2,252	-22.368%
2026-06-29	3.8000	4.0000	3.8000	4.0000	-0.249%	165	2,252	-26.250%
2026-06-25	4.0000	4.0100	4.0000	4.0100	+11.699%	20	2,093	-26.434%
2026-06-18	3.5900	3.5900	3.5900	3.5900	+2.571%	1	2,093	-17.827%
2026-06-17	3.5000	3.5500	3.4500	3.5000	0.000%	6	2,093	-15.714%
2026-06-12	3.5000	3.5000	3.5000	3.5000	+4.478%	3	2,093	-15.714%
2026-06-11	3.4600	3.5500	3.3500	3.3500	-2.332%	12	2,090	-11.940%
2026-06-10	3.4300	3.4300	3.4300	3.4300	-2.000%	2	2,090	-13.994%
2026-06-09	3.5000	3.5000	3.5000	3.5000	0.000%	10	2,090	-15.714%
2026-06-08	3.8600	3.8600	3.5000	3.5000	0.000%	1,001	2,090	-15.714%
2026-06-03	3.5000	3.5000	3.5000	3.5000	+4.478%	10	2,098	-15.714%
2026-05-29	3.5000	3.5000	3.3500	3.3500	-11.842%	31	2,098	-11.940%
2026-05-05	3.8000	3.8000	3.8000	3.8000	-3.797%	20	2,098	-22.368%
2026-04-27	3.9500	3.9500	3.9500	3.9500	+1.282%	3	2,098	-25.316%
2026-04-24	3.9000	3.9000	3.9000	3.9000	-2.500%	2	2,098	-24.359%
2026-04-02	4.0000	4.0000	4.0000	4.0000	0.000%	16	2,082	-26.250%
2026-04-01	4.0000	4.0000	4.0000	4.0000	0.000%	20	2,082	-26.250%
2026-03-23	4.0000	4.0000	4.0000	4.0000	-1.478%	1	2,082	-26.250%
2026-03-18	4.0700	4.0700	4.0600	4.0600	-2.169%	3	2,083	-27.340%
2026-03-17	4.1500	4.1500	4.1500	4.1500	+3.750%	2	2,083	-28.916%
2026-03-13	4.0000	4.0000	4.0000	4.0000	-2.676%	1	2,081	-26.250%
2026-02-27	4.1700	4.1800	4.1100	4.1100	+2.750%	21	2,081	-28.224%
2026-02-26	4.0000	4.0000	4.0000	4.0000	+15.607%	1	2,082	-26.250%
2026-02-24	3.4600	3.4600	3.4600	3.4600	+3.904%	1	2,083	-14.740%
2026-02-23	3.3300	3.3300	3.3300	3.3300	+0.909%	1	2,084	-11.411%
2026-02-17	3.3000	3.3000	3.3000	3.3000	+1.538%	1	2,084	-10.606%
2026-02-13	3.2500	3.2500	3.2500	3.2500	-2.985%	2	2,082	-9.231%
2026-02-11	3.3500	3.3500	3.3500	3.3500	+8.065%	1	2,082	-11.940%
2026-02-09	3.1000	3.1000	3.1000	3.1000	+24.000%	3	2,082	-4.839%
2026-02-06	2.5000	2.5000	2.5000	2.5000	-23.780%	3	2,079	+18.000%
2026-02-05	3.1800	3.2800	3.1100	3.2800	+3.470%	53	2,082	-10.061%
2026-02-04	2.5500	3.1700	2.5500	3.1700	+2.258%	20	2,120	-6.940%
2026-02-03	3.0100	3.1000	3.0100	3.1000	+8.772%	2	2,104	-4.839%
2026-02-02	3.0000	3.0500	2.8500	2.8500	-5.000%	20	2,104	+3.509%
2026-01-30	2.7500	3.0000	2.7500	3.0000	+27.660%	4	2,088	-1.667%
2026-01-28	2.3500	2.3500	2.3500	2.3500	-11.654%	2	2,087	+25.532%
2026-01-26	2.6600	2.6600	2.6600	2.6600	+6.400%	1	2,087	+10.902%
2026-01-16	2.5000	2.5000	2.5000	2.5000	+4.167%	10	2,086	+18.000%
2026-01-15	2.0500	2.4000	2.0500	2.4000	-2.041%	6	2,086	+22.917%
2025-12-31	2.4500	2.4500	2.4500	2.4500	0.000%	5	2,089	+20.408%
2025-12-29	2.4500	2.4500	2.4500	2.4500	-2.000%	10	2,089	+20.408%
2025-12-26	2.5200	2.5400	2.4700	2.5000	+2.041%	2,384	2,089	+18.000%
2025-12-22	2.4500	2.4500	2.4500	2.4500	-3.162%	1	185	+20.408%
2025-12-17	2.5300	2.5300	2.5300	2.5300	+9.524%	2	185	+16.601%
2025-12-12	2.3100	2.3100	2.3100	2.3100	-0.858%	5	184	+27.706%
2025-12-05	2.3300	2.3300	2.3300	2.3300	-16.786%	1	179	+26.609%
2025-12-01	2.8000	2.8000	2.8000	2.8000	+6.061%	3	178	+5.357%
2025-11-26	2.6400	2.6400	2.6400	2.6400	-13.443%	50	200	+11.742%
2025-11-21	3.0500	3.0500	3.0500	3.0500	+12.546%	1	199	-3.279%
2025-11-20	2.6800	2.7100	2.6800	2.7100	-0.733%	2	200	+8.856%
2025-11-19	2.7300	2.7300	2.7300	2.7300	-3.534%	2	200	+8.059%
2025-11-18	2.8300	2.8300	2.8300	2.8300	+8.846%	4	198	+4.240%
2025-11-14	2.5900	2.6000	2.5900	2.6000	+4.839%	50	197	+13.462%
2025-11-12	2.4800	2.4800	2.4800	2.4800	+9.251%	3	162	+18.952%
2025-11-10	2.2700	2.2700	2.2700	2.2700	-6.967%	2	159	+29.956%
2025-11-07	2.4400	2.4400	2.4400	2.4400	+4.721%	3	157	+20.902%
2025-11-06	2.2500	2.3300	2.2500	2.3300	+4.018%	89	154	+26.609%
2025-11-05	2.2400	2.2400	2.2400	2.2400	+12.000%	1	65	+31.696%
2025-10-29	2.0000	2.0000	2.0000	2.0000	+3.627%	3	64	+47.500%
2025-10-28	2.0000	2.0000	1.9300	1.9300	-1.026%	12	61	+52.850%
2025-10-27	1.9500	1.9500	1.9500	1.9500	-2.500%	6	45	+51.282%
2025-10-24	2.0000	2.0000	2.0000	2.0000	-2.439%	77	45	+47.500%
2025-10-22	2.0500	2.0500	2.0500	2.0500	+1.485%	62	108	+43.902%
2025-10-16	2.0200	2.0200	2.0200	2.0200	+7.447%	1	46	+46.040%
2025-10-15	1.8800	1.8800	1.8800	1.8800	+1.075%	1	45	+56.915%
2025-10-13	1.8600	1.8600	1.8600	1.8600	-8.824%	2	44	+58.602%
2025-10-10	2.0400	2.0400	2.0400	2.0400	+13.333%	25	42	+44.608%
2025-10-07	1.8200	1.9700	1.8000	1.8000	+4.651%	24	47	+63.889%
2025-10-06	1.7200	1.7200	1.7200	1.7200	-4.972%	6	51	+71.512%
2025-10-03	1.8100	1.8100	1.8100	1.8100	-2.162%	1	49	+62.983%
2025-10-02	1.8500	1.8500	1.8500	1.8500	-5.612%	2	49	+59.459%
2025-10-01	1.9600	1.9600	1.9600	1.9600	+2.618%	1	49	+50.510%
2025-09-24	1.9100	1.9100	1.9100	1.9100	-2.551%	20	49	+54.450%
2025-09-23	1.8700	2.3800	1.8700	1.9600	+6.522%	26	29	+50.510%
2025-09-22	1.8400	1.8400	1.8400	1.8400	0.000%	4	4	+60.326%