Dark

AISP20270115C10
AISP Jan 15 2027 10.00 Call (AISP270115C00010000)
option OPRA

EOD

Jul 22, 2026

0.05000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.0500	0.0500	0.0500	0.0500	0.000%	3	637	0.000%
2026-07-02	0.0500	0.0500	0.0500	0.0500	-75.000%	1	636	0.000%
2026-06-23	0.2000	0.2000	0.2000	0.2000	+81.818%	5	636	-75.000%
2026-06-16	0.1100	0.1100	0.1100	0.1100	-26.667%	3	631	-54.545%
2026-06-15	0.2000	0.2000	0.1500	0.1500	+200.000%	21	631	-66.667%
2026-06-12	0.0500	0.0500	0.0500	0.0500	-50.000%	1	624	0.000%
2026-06-08	0.1000	0.1000	0.1000	0.1000	-60.000%	10	624	-50.000%
2026-06-05	0.2700	0.2700	0.2200	0.2500	+56.250%	4	624	-80.000%
2026-06-02	0.2000	0.2000	0.1600	0.1600	-20.000%	2	624	-68.750%
2026-06-01	0.2000	0.2000	0.2000	0.2000	0.000%	1	622	-75.000%
2026-05-29	0.2000	0.2000	0.2000	0.2000	+122.222%	10	622	-75.000%
2026-05-28	0.0900	0.0900	0.0900	0.0900	-55.000%	50	616	-44.444%
2026-05-26	0.2000	0.2000	0.2000	0.2000	-33.333%	1	616	-75.000%
2026-05-21	0.3000	0.3000	0.3000	0.3000	-25.000%	1	616	-83.333%
2026-05-20	0.4000	0.4000	0.4000	0.4000	+700.000%	1	616	-87.500%
2026-05-05	0.0500	0.0500	0.0500	0.0500	-75.000%	60	616	0.000%
2026-04-22	0.2000	0.2000	0.2000	0.2000	+100.000%	60	625	-75.000%
2026-04-21	0.1000	0.1000	0.1000	0.1000	-60.000%	1	611	-50.000%
2026-04-16	0.2500	0.2500	0.2500	0.2500	+56.250%	1	611	-80.000%
2026-03-26	0.1600	0.1600	0.1600	0.1600	-55.556%	5	611	-68.750%
2026-03-12	0.4200	0.4200	0.3600	0.3600	+2.857%	3	611	-86.111%
2026-02-13	0.3500	0.3500	0.3500	0.3500	-36.364%	1	613	-85.714%
2026-02-12	0.5500	0.5500	0.5500	0.5500	+22.222%	1	613	-90.909%
2026-01-27	0.4500	0.4500	0.4500	0.4500	+28.571%	5	613	-88.889%
2026-01-22	0.3500	0.3500	0.3500	0.3500	-41.667%	5	613	-85.714%
2026-01-20	0.6000	0.6000	0.6000	0.6000	+20.000%	1	613	-91.667%
2026-01-16	0.5000	0.5000	0.5000	0.5000	-37.500%	1	613	-90.000%
2026-01-15	0.8000	0.8000	0.8000	0.8000	+135.294%	1	613	-93.750%
2025-12-29	0.3400	0.3400	0.3400	0.3400	+21.429%	3	613	-85.294%
2025-12-22	0.1000	0.2800	0.1000	0.2800	-6.667%	13	613	-82.143%
2025-12-18	0.3000	0.3000	0.3000	0.3000	-30.233%	5	613	-83.333%
2025-12-17	0.4300	0.4300	0.4300	0.4300	+43.333%	2	610	-88.372%
2025-12-16	0.3000	0.3000	0.3000	0.3000	-18.919%	5	612	-83.333%
2025-12-09	0.4000	0.4000	0.3700	0.3700	-7.500%	2	612	-86.486%
2025-11-26	0.4000	0.4000	0.4000	0.4000	-25.926%	1	611	-87.500%
2025-11-25	0.5400	0.5400	0.5400	0.5400	-16.923%	5	611	-90.741%
2025-11-20	0.4100	0.6500	0.4100	0.6500	+85.714%	2	608	-92.308%
2025-11-18	0.4000	0.4000	0.3500	0.3500	-22.222%	5	607	-85.714%
2025-11-14	0.4500	0.4500	0.4500	0.4500	-40.000%	25	604	-88.889%
2025-10-30	0.8200	0.8200	0.7500	0.7500	-6.250%	110	579	-93.333%
2025-10-29	0.8000	0.8000	0.8000	0.8000	-5.882%	1	569	-93.750%
2025-10-24	1.5000	1.5000	0.8500	0.8500	+6.250%	3	569	-94.118%
2025-10-22	1.1100	1.1100	0.8000	0.8000	-15.789%	8	570	-93.750%
2025-10-21	0.9200	0.9500	0.9200	0.9500	-5.000%	2	570	-94.737%
2025-10-17	1.0000	1.0000	1.0000	1.0000	-28.571%	2	569	-95.000%
2025-10-14	1.4000	1.4000	1.4000	1.4000	+64.706%	3	567	-96.429%
2025-10-13	1.3000	1.3000	0.8500	0.8500	-43.333%	34	564	-94.118%
2025-10-10	1.5000	1.5000	1.5000	1.5000	+11.111%	3	541	-96.667%
2025-10-08	1.6000	1.6000	1.3500	1.3500	-12.903%	7	539	-96.296%
2025-10-07	1.6500	1.6500	1.3500	1.5500	-5.488%	108	492	-96.774%
2025-10-06	0.8000	1.8700	0.8000	1.6400	+187.719%	178	492	-96.951%
2025-10-02	0.4500	0.5700	0.4500	0.5700	-1.724%	46	597	-91.228%
2025-10-01	0.5800	0.5800	0.5800	0.5800	-3.333%	10	597	-91.379%
2025-09-30	0.6000	0.6000	0.6000	0.6000	0.000%	46	597	-91.667%
2025-09-25	0.4700	0.6000	0.4700	0.6000	0.000%	11	551	-91.667%
2025-09-24	0.7500	0.7500	0.6000	0.6000	-7.692%	21	555	-91.667%
2025-09-23	0.6500	0.7400	0.6400	0.6500	-7.143%	16	542	-92.308%
2025-09-22	0.6100	0.7000	0.6100	0.7000	0.000%	2	542	-92.857%
2025-09-19	0.7000	0.7000	0.7000	0.7000	+7.692%	7	542	-92.857%
2025-09-17	0.6700	0.6700	0.6500	0.6500	+44.444%	13	542	-92.308%
2025-09-16	0.5500	0.7000	0.4500	0.4500	-28.571%	52	532	-88.889%
2025-09-15	0.6000	0.6300	0.5000	0.6300	-16.000%	13	532	-92.063%
2025-09-12	0.5000	0.7500	0.5000	0.7500	+50.000%	94	530	-93.333%
2025-09-11	0.5000	0.5000	0.5000	0.5000	+11.111%	2	439	-90.000%
2025-09-10	0.5000	0.5000	0.4500	0.4500	+50.000%	10	438	-88.889%
2025-09-09	0.3000	0.3000	0.3000	0.3000	-53.846%	6	433	-83.333%
2025-09-05	0.5000	0.6500	0.5000	0.6500	+62.500%	9	439	-92.308%
2025-08-29	0.4000	0.5500	0.3500	0.4000	-11.111%	11	433	-87.500%
2025-08-28	0.4500	0.4500	0.4500	0.4500	0.000%	1	433	-88.889%
2025-08-25	0.5000	0.5000	0.3500	0.4500	-18.182%	5	433	-88.889%
2025-08-22	0.5500	0.5500	0.5500	0.5500	+10.000%	1	432	-90.909%
2025-08-21	0.5000	0.5000	0.5000	0.5000	+25.000%	8	431	-90.000%
2025-08-19	0.5000	0.5000	0.4000	0.4000	-25.926%	8	439	-87.500%
2025-08-14	0.5400	0.5400	0.5400	0.5400	-16.923%	10	432	-90.741%
2025-08-13	0.6500	0.6500	0.6000	0.6500	+8.333%	12	434	-92.308%
2025-08-11	0.6000	0.6000	0.6000	0.6000	+9.091%	6	422	-91.667%
2025-08-08	0.5500	0.5500	0.5500	0.5500	+5.769%	1	418	-90.909%
2025-08-06	0.5500	0.5500	0.4500	0.5200	-25.714%	18	417	-90.385%
2025-08-05	0.7000	0.7000	0.7000	0.7000	-6.667%	3	413	-92.857%
2025-08-01	0.7500	0.7500	0.7500	0.7500	+7.143%	2	413	-93.333%
2025-07-31	0.7000	0.7000	0.7000	0.7000	+2.941%	2	411	-92.857%
2025-07-30	0.6800	0.6800	0.6800	0.6800	-9.333%	1	409	-92.647%
2025-07-29	0.7000	0.7500	0.6500	0.7500	+7.143%	3	409	-93.333%
2025-07-28	0.8000	0.8000	0.7000	0.7000	-12.500%	19	408	-92.857%
2025-07-25	0.8000	0.8000	0.8000	0.8000	-11.111%	1	398	-93.750%
2025-07-23	1.0000	1.0000	0.9000	0.9000	+15.385%	2	398	-94.444%
2025-07-22	0.8000	0.8000	0.7800	0.7800	-22.000%	6	396	-93.590%
2025-07-21	1.0000	1.0000	0.8000	1.0000	+11.111%	24	395	-95.000%
2025-07-17	0.8000	0.9000	0.8000	0.9000	-5.263%	6	415	-94.444%
2025-07-16	0.9500	0.9500	0.9500	0.9500	+26.667%	10	410	-94.737%
2025-07-15	0.7500	0.7500	0.7500	0.7500	-10.714%	2	400	-93.333%
2025-07-14	0.8400	0.8400	0.8400	0.8400	+10.526%	10	398	-94.048%
2025-07-11	0.7600	0.7600	0.7600	0.7600	+8.571%	1	388	-93.421%
2025-07-10	0.7000	0.7000	0.7000	0.7000	-26.316%	3	388	-92.857%
2025-07-09	0.8900	0.9500	0.8900	0.9500	+5.556%	16	391	-94.737%
2025-07-08	0.9000	0.9000	0.9000	0.9000	-10.000%	26	375	-94.444%
2025-07-07	1.0000	1.0000	1.0000	1.0000	0.000%	26	375	-95.000%
2025-07-03	1.0000	1.0000	1.0000	1.0000	-3.846%	3	346	-95.000%
2025-07-01	0.8400	1.0400	0.8400	1.0400	+5.051%	12	346	-95.192%
2025-06-30	0.9900	0.9900	0.9900	0.9900	+23.750%	3	338	-94.949%
2025-06-25	0.8000	0.8000	0.8000	0.8000	-5.882%	3	338	-93.750%
2025-06-24	0.9500	0.9500	0.8500	0.8500	-2.299%	33	335	-94.118%
2025-06-23	0.8700	0.8700	0.8700	0.8700	+33.846%	2	303	-94.253%
2025-06-20	0.6500	0.6500	0.6500	0.6500	0.000%	10	301	-92.308%
2025-06-18	0.6500	0.6500	0.6500	0.6500	-7.143%	3	296	-92.308%
2025-06-17	0.7000	0.7000	0.7000	0.7000	0.000%	5	296	-92.857%
2025-06-16	0.7000	0.7000	0.7000	0.7000	+16.667%	5	291	-92.857%
2025-06-13	0.6000	0.6000	0.6000	0.6000	-33.333%	2	286	-91.667%
2025-06-10	0.9000	0.9000	0.9000	0.9000	+28.571%	10	285	-94.444%
2025-06-09	0.7000	1.0000	0.7000	0.7000	0.000%	11	275	-92.857%
2025-06-06	0.6500	0.7500	0.6500	0.7000	+7.692%	54	264	-92.857%
2025-06-05	0.9000	0.9000	0.6500	0.6500	-13.333%	8	237	-92.308%
2025-06-04	0.9000	0.9000	0.7500	0.7500	-6.250%	7	233	-93.333%
2025-06-03	0.8000	0.8000	0.8000	0.8000	-38.462%	2	228	-93.750%
2025-05-27	1.3000	1.3000	1.2500	1.3000	+44.444%	6	226	-96.154%
2025-05-23	0.9000	0.9000	0.9000	0.9000	-12.621%	2	223	-94.444%
2025-05-22	1.0300	1.0300	1.0300	1.0300	+17.045%	1	223	-95.146%
2025-05-21	1.4000	1.4000	0.8800	0.8800	-20.000%	40	222	-94.318%
2025-05-20	1.8000	1.8000	1.1000	1.1000	+10.000%	5	184	-95.455%
2025-05-19	1.4000	1.5000	0.8500	1.0000	+170.270%	45	180	-95.000%
2025-05-15	0.3700	0.3700	0.3700	0.3700	-26.000%	1	158	-86.486%
2025-05-09	0.5000	0.5000	0.5000	0.5000	-9.091%	4	159	-90.000%
2025-05-05	0.9000	0.9000	0.5500	0.5500	+37.500%	6	157	-90.909%
2025-04-29	0.4000	0.4000	0.4000	0.4000	-6.977%	10	151	-87.500%
2025-04-28	0.4300	0.4300	0.4300	0.4300	-27.119%	10	161	-88.372%
2025-04-07	0.5000	0.5900	0.5000	0.5900	-26.250%	20	171	-91.525%
2025-03-20	0.8000	0.8000	0.8000	0.8000	+2.564%	4	171	-93.750%
2025-03-04	0.7800	0.7800	0.7800	0.7800	+56.000%	20	167	-93.590%
2025-02-28	0.5000	0.5000	0.5000	0.5000	-44.444%	8	167	-90.000%
2025-02-27	0.9000	0.9000	0.9000	0.9000	+3.448%	100	171	-94.444%
2025-02-26	0.8700	0.8700	0.8700	0.8700	-40.000%	10	71	-94.253%
2025-02-21	1.4500	1.4500	1.4500	1.4500	+93.333%	20	71	-96.552%
2025-02-20	0.7500	0.7500	0.7500	0.7500	-48.276%	3	71	-93.333%
2025-02-19	1.7500	1.7500	1.4500	1.4500	-19.444%	2	74	-96.552%
2025-02-18	1.8000	1.8000	1.8000	1.8000	0.000%	5	72	-97.222%
2025-02-14	2.0800	2.6000	1.8000	1.8000	-9.091%	26	59	-97.222%
2025-02-13	2.0800	2.0800	1.9800	1.9800	-4.808%	2	58	-97.475%
2025-02-12	2.0800	2.0800	2.0800	2.0800	+38.667%	1	58	-97.596%
2025-02-10	1.5000	1.9500	1.5000	1.5000	0.000%	15	58	-96.667%
2025-02-07	1.4000	2.0800	1.4000	1.5000	+30.435%	48	54	-96.667%
2025-02-05	1.3500	1.3500	1.1500	1.1500	-4.167%	11	33	-95.652%
2025-01-23	2.1000	2.1000	1.2000	1.2000	-40.000%	4	22	-95.833%
2025-01-07	2.0000	2.0000	2.0000	2.0000	0.000%	1	23	-97.500%
2025-01-03	1.5000	2.0000	1.5000	2.0000	-40.299%	22	22	-97.500%
2024-12-30	2.7000	3.3500	2.7000	3.3500	+67.500%	11	31	-98.507%
2024-12-27	2.6900	2.6900	2.0000	2.0000	-56.522%	20	20	-97.500%
2024-12-26	4.6000	4.6000	4.6000	4.6000	0.000%	10	10	-98.913%

.dark-mode .rZ11Y8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rZ11Y8{ color: #333333; background-color: white; border: 2px solid #333333; }AISP20270115C10AISP Jan 15 2027 10.00 Call (AISP270115C00010000)option OPRA

AISP20270115C10
AISP Jan 15 2027 10.00 Call (AISP270115C00010000)
option OPRA