Dark

AISP20270115C5
AISP Jan 15 2027 5.00 Call (AISP270115C00005000)
option OPRA

EOD

Jul 28, 2026

0.10000.000%(0.0000)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.0700	0.1000	0.0700	0.1000	0.000%	127	7,774	0.000%
2026-07-27	0.1000	0.1000	0.1000	0.1000	-16.667%	9	7,862	0.000%
2026-07-24	0.1000	0.1200	0.1000	0.1200	+20.000%	2	7,862	-16.667%
2026-07-23	0.1000	0.1000	0.0900	0.1000	-33.333%	51	7,861	0.000%
2026-07-22	0.1300	0.1500	0.1000	0.1500	+25.000%	28	7,864	-33.333%
2026-07-21	0.1200	0.1200	0.1000	0.1200	0.000%	15	7,874	-16.667%
2026-07-20	0.1000	0.1200	0.1000	0.1200	+9.091%	15	7,878	-16.667%
2026-07-17	0.1100	0.1100	0.1100	0.1100	-15.385%	1	7,883	-9.091%
2026-07-16	0.1300	0.1300	0.1300	0.1300	+8.333%	10	7,882	-23.077%
2026-07-15	0.1500	0.1500	0.1000	0.1200	-36.842%	36	7,872	-16.667%
2026-07-10	0.1900	0.2500	0.1900	0.1900	-5.000%	7	7,906	-47.368%
2026-07-09	0.2000	0.2000	0.2000	0.2000	0.000%	7	7,899	-50.000%
2026-07-08	0.2000	0.2000	0.2000	0.2000	+33.333%	6	7,899	-50.000%
2026-07-07	0.1400	0.2000	0.1000	0.1500	-11.765%	23	7,893	-33.333%
2026-07-06	0.1500	0.1900	0.1500	0.1700	-22.727%	18	7,888	-41.176%
2026-07-02	0.2200	0.2200	0.2200	0.2200	0.000%	1	7,884	-54.545%
2026-06-29	0.3000	0.3000	0.2000	0.2200	-12.000%	17	7,884	-54.545%
2026-06-26	0.3000	0.3000	0.2500	0.2500	-16.667%	11	7,883	-60.000%
2026-06-25	0.3000	0.3000	0.3000	0.3000	0.000%	133	7,873	-66.667%
2026-06-24	0.5500	0.5500	0.3000	0.3000	-30.233%	453	7,741	-66.667%
2026-06-22	0.4300	0.4800	0.4300	0.4300	+22.857%	15	7,402	-76.744%
2026-06-18	0.3500	0.3500	0.3000	0.3500	-20.455%	215	7,280	-71.429%
2026-06-17	0.4400	0.4400	0.4400	0.4400	+4.762%	1	7,280	-77.273%
2026-06-16	0.4100	0.4200	0.3700	0.4200	+5.000%	8	7,279	-76.190%
2026-06-15	0.5000	0.6000	0.4000	0.4000	-11.111%	85	7,276	-75.000%
2026-06-12	0.4500	0.4900	0.4500	0.4500	+12.500%	112	7,191	-77.778%
2026-06-11	0.4000	0.4000	0.4000	0.4000	0.000%	1	7,268	-75.000%
2026-06-10	0.4000	0.4000	0.4000	0.4000	+14.286%	10	7,267	-75.000%
2026-06-09	0.4000	0.4000	0.3000	0.3500	-30.000%	23	7,257	-71.429%
2026-06-08	0.4800	0.5000	0.4800	0.5000	+31.579%	4	7,245	-80.000%
2026-06-05	0.4000	0.4500	0.3500	0.3800	-36.667%	570	7,244	-73.684%
2026-06-04	0.5500	0.6000	0.5000	0.6000	+20.000%	445	7,315	-83.333%
2026-06-03	0.5500	0.6000	0.4000	0.5000	-16.667%	32	7,242	-80.000%
2026-06-02	0.5000	0.6500	0.5000	0.6000	+27.660%	778	7,223	-83.333%
2026-06-01	0.5000	0.5500	0.4000	0.4700	-6.000%	441	6,643	-78.723%
2026-05-29	0.4500	0.6000	0.4500	0.5000	+25.000%	387	6,424	-80.000%
2026-05-28	0.4200	0.4200	0.3500	0.4000	+14.286%	49	6,250	-75.000%
2026-05-27	0.3500	0.3500	0.3500	0.3500	+25.000%	1	6,241	-71.429%
2026-05-26	0.2500	0.2800	0.2500	0.2800	-6.667%	4	6,240	-64.286%
2026-05-22	0.3000	0.3500	0.3000	0.3000	0.000%	37	6,225	-66.667%
2026-05-21	0.3000	0.3000	0.3000	0.3000	+20.000%	4	6,221	-66.667%
2026-05-20	0.2500	0.2800	0.2300	0.2500	-16.667%	10	6,221	-60.000%
2026-05-14	0.3000	0.3000	0.3000	0.3000	0.000%	394	6,227	-66.667%
2026-05-13	0.3000	0.3000	0.3000	0.3000	0.000%	2	6,200	-66.667%
2026-05-11	0.3100	0.3100	0.3000	0.3000	-14.286%	101	6,200	-66.667%
2026-05-08	0.3000	0.3500	0.3000	0.3500	-5.405%	31	6,200	-71.429%
2026-05-07	0.3700	0.4000	0.3500	0.3700	0.000%	81	6,227	-72.973%
2026-05-04	0.3500	0.4000	0.3500	0.3700	+23.333%	17	6,148	-72.973%
2026-05-01	0.3000	0.3000	0.3000	0.3000	+15.385%	10	6,137	-66.667%
2026-04-30	0.3000	0.3000	0.2600	0.2600	-13.333%	14	6,137	-61.538%
2026-04-28	0.3500	0.3500	0.3000	0.3000	-14.286%	21	6,149	-66.667%
2026-04-27	0.4500	0.4500	0.3500	0.3500	-12.500%	14	6,129	-71.429%
2026-04-24	0.4100	0.4100	0.3500	0.4000	0.000%	64	6,115	-75.000%
2026-04-23	0.4000	0.4000	0.4000	0.4000	0.000%	1	6,159	-75.000%
2026-04-21	0.3500	0.4500	0.3500	0.4000	+33.333%	94	6,158	-75.000%
2026-04-20	0.4000	0.4000	0.3000	0.3000	-25.000%	48	6,096	-66.667%
2026-04-17	0.4400	0.4400	0.4000	0.4000	+14.286%	9	6,126	-75.000%
2026-04-16	0.3500	0.4000	0.3500	0.3500	+16.667%	42	6,117	-71.429%
2026-04-15	0.3500	0.3500	0.3000	0.3000	0.000%	23	6,097	-66.667%
2026-04-14	0.3000	0.3000	0.3000	0.3000	+20.000%	61	6,080	-66.667%
2026-04-13	0.2500	0.2500	0.2500	0.2500	+8.696%	3	6,069	-60.000%
2026-04-10	0.3000	0.3000	0.2300	0.2300	-8.000%	78	6,069	-56.522%
2026-04-09	0.2100	0.2500	0.2100	0.2500	-28.571%	3	6,128	-60.000%
2026-04-06	0.3500	0.3500	0.3500	0.3500	+12.903%	49	6,128	-71.429%
2026-04-02	0.3100	0.3100	0.3100	0.3100	+3.333%	1	6,079	-67.742%
2026-04-01	0.2700	0.3100	0.2700	0.3000	+3.448%	25	6,079	-66.667%
2026-03-31	0.3000	0.3000	0.2300	0.2900	-17.143%	30	6,078	-65.517%
2026-03-27	0.3500	0.3500	0.3500	0.3500	-14.634%	14	6,067	-71.429%
2026-03-26	0.4100	0.4100	0.4100	0.4100	+17.143%	5	6,053	-75.610%
2026-03-25	0.4500	0.4500	0.3500	0.3500	-36.364%	23	6,058	-71.429%
2026-03-24	0.5500	0.5500	0.5500	0.5500	+22.222%	3	6,035	-81.818%
2026-03-23	0.4500	0.4500	0.4500	0.4500	+50.000%	1	6,032	-77.778%
2026-03-20	0.3100	0.3100	0.3000	0.3000	-14.286%	16	6,031	-66.667%
2026-03-19	0.3100	0.3500	0.3100	0.3500	-30.000%	16	6,038	-71.429%
2026-03-17	0.5000	0.5000	0.5000	0.5000	+11.111%	2	6,022	-80.000%
2026-03-16	0.4500	0.4500	0.4500	0.4500	-25.000%	11	6,022	-77.778%
2026-03-12	0.5200	0.6000	0.5200	0.6000	+20.000%	11	6,013	-83.333%
2026-03-11	0.5000	0.5000	0.5000	0.5000	0.000%	15	6,012	-80.000%
2026-03-09	0.6000	0.6000	0.4500	0.5000	-21.875%	18	5,997	-80.000%
2026-03-06	0.5000	0.6400	0.5000	0.6400	+16.364%	7	6,051	-84.375%
2026-03-05	0.7100	0.7100	0.5000	0.5500	-1.786%	20	6,056	-81.818%
2026-03-03	0.6000	0.6000	0.5600	0.5600	-13.846%	2	6,036	-82.143%
2026-03-02	0.6500	0.6500	0.6500	0.6500	+18.182%	8	6,036	-84.615%
2026-02-27	0.5000	0.5500	0.5000	0.5500	-8.333%	3	6,036	-81.818%
2026-02-26	0.6000	0.6000	0.6000	0.6000	+9.091%	20	6,033	-83.333%
2026-02-25	0.5200	0.5500	0.5100	0.5500	-1.786%	15	6,021	-81.818%
2026-02-24	0.3900	0.6000	0.3800	0.5600	+60.000%	583	6,021	-82.143%
2026-02-23	0.3500	0.4000	0.3500	0.3500	-12.500%	50	5,891	-71.429%
2026-02-20	0.4000	0.4000	0.4000	0.4000	+8.108%	66	5,890	-75.000%
2026-02-19	0.3500	0.3700	0.3500	0.3700	+5.714%	25	5,878	-72.973%
2026-02-18	0.4000	0.4000	0.3500	0.3500	0.000%	60	5,868	-71.429%
2026-02-17	0.3700	0.4000	0.3500	0.3500	-16.667%	88	5,865	-71.429%
2026-02-13	0.4200	0.4200	0.4200	0.4200	+5.000%	2	5,861	-76.190%
2026-02-12	0.3500	0.4300	0.3500	0.4000	-11.111%	71	5,861	-75.000%
2026-02-11	0.4500	0.4500	0.4500	0.4500	-28.571%	2	5,851	-77.778%
2026-02-10	0.6300	0.6300	0.6300	0.6300	+21.154%	1	5,849	-84.127%
2026-02-09	0.6500	0.6500	0.4500	0.5200	-20.000%	385	5,848	-80.769%
2026-02-06	0.5300	0.6500	0.4500	0.6500	+41.304%	133	5,728	-84.615%
2026-02-05	0.4500	0.4600	0.4500	0.4600	-2.128%	5	5,820	-78.261%
2026-02-04	0.4700	0.4700	0.4700	0.4700	-27.692%	5	5,816	-78.723%
2026-02-03	0.5500	0.6500	0.5500	0.6500	+8.333%	201	5,811	-84.615%
2026-02-02	0.6000	0.6000	0.6000	0.6000	-11.765%	5	5,610	-83.333%
2026-01-30	0.7500	0.7500	0.6800	0.6800	-9.333%	26	5,612	-85.294%
2026-01-29	0.7500	0.7500	0.7500	0.7500	-6.250%	245	5,610	-86.667%
2026-01-28	0.8000	0.8000	0.8000	0.8000	-11.111%	1	5,409	-87.500%
2026-01-27	0.8900	0.9000	0.8900	0.9000	+12.500%	4	5,408	-88.889%
2026-01-26	0.8500	0.8500	0.7500	0.8000	-20.000%	28	5,405	-87.500%
2026-01-23	1.0000	1.0000	1.0000	1.0000	+5.263%	10	5,379	-90.000%
2026-01-22	1.2500	1.2500	0.9500	0.9500	-12.844%	63	5,369	-89.474%
2026-01-21	1.0500	1.0900	0.9000	1.0900	-11.382%	115	5,317	-90.826%
2026-01-20	1.1000	1.2300	1.1000	1.2300	+2.500%	463	5,212	-91.870%
2026-01-16	1.0000	1.2000	1.0000	1.2000	+33.333%	475	4,957	-91.667%
2026-01-15	0.7000	0.9000	0.7000	0.9000	+28.571%	48	4,957	-88.889%
2026-01-14	0.6000	0.7000	0.6000	0.7000	+16.667%	12	4,954	-85.714%
2026-01-13	0.7000	0.7000	0.6000	0.6000	-7.692%	27	4,952	-83.333%
2026-01-12	0.6500	0.6500	0.6500	0.6500	+4.839%	12	4,945	-84.615%
2026-01-09	0.6300	0.6500	0.6000	0.6200	0.000%	48	4,935	-83.871%
2026-01-08	0.6200	0.6200	0.6200	0.6200	+5.085%	1	4,892	-83.871%
2026-01-07	0.5500	0.6000	0.5500	0.5900	-1.667%	17	4,893	-83.051%
2026-01-06	0.5500	0.7500	0.5500	0.6000	-7.692%	215	4,891	-83.333%
2026-01-05	0.6000	0.6500	0.6000	0.6500	+16.071%	21	4,766	-84.615%
2026-01-02	0.6000	0.7100	0.5600	0.5600	+21.739%	14	4,765	-82.143%
2025-12-31	0.5600	0.5600	0.4000	0.4600	-16.364%	26	4,751	-78.261%
2025-12-30	0.5800	0.7000	0.5500	0.5500	0.000%	77	4,751	-81.818%
2025-12-29	0.5000	0.5600	0.4500	0.5500	+37.500%	240	4,739	-81.818%
2025-12-26	0.6000	0.6000	0.4000	0.4000	-27.273%	35	4,727	-75.000%
2025-12-23	0.6500	0.6500	0.5500	0.5500	-6.780%	111	4,699	-81.818%
2025-12-22	0.6000	0.6000	0.5500	0.5900	-26.250%	19	4,628	-83.051%
2025-12-19	0.8000	0.8000	0.8000	0.8000	+60.000%	5	4,620	-87.500%
2025-12-18	0.7000	0.7000	0.5000	0.5000	-3.846%	29	4,615	-80.000%
2025-12-17	0.6700	0.6900	0.5200	0.5200	-20.000%	54	4,594	-80.769%
2025-12-16	0.6000	0.6500	0.6000	0.6500	-7.143%	75	4,559	-84.615%
2025-12-15	0.6000	0.7000	0.6000	0.7000	-6.667%	31	4,587	-85.714%
2025-12-12	0.7000	0.7500	0.7000	0.7500	-1.316%	52	4,556	-86.667%
2025-12-11	0.8500	0.8500	0.7600	0.7600	-3.797%	12	4,504	-86.842%
2025-12-10	0.8000	0.8000	0.7500	0.7900	-7.059%	122	4,492	-87.342%
2025-12-09	0.8400	0.9000	0.8000	0.8500	-5.556%	105	4,495	-88.235%
2025-12-08	1.0000	1.0000	0.9000	0.9000	-10.000%	8	4,475	-88.889%
2025-12-05	1.0700	1.0700	0.9500	1.0000	-2.913%	66	4,468	-90.000%
2025-12-04	0.9800	1.0300	0.9800	1.0300	+14.444%	32	4,423	-90.291%
2025-12-03	0.7500	0.9000	0.7500	0.9000	-10.000%	100	4,393	-88.889%
2025-12-02	0.9000	1.0500	0.9000	1.0000	+11.111%	110	4,379	-90.000%
2025-12-01	0.9100	0.9100	0.9000	0.9000	0.000%	75	4,331	-88.889%
2025-11-28	0.9000	0.9000	0.9000	0.9000	0.000%	12	4,300	-88.889%
2025-11-26	0.9500	0.9500	0.9000	0.9000	-5.263%	22	4,290	-88.889%
2025-11-25	0.7500	1.0000	0.7500	0.9500	+72.727%	53	4,290	-89.474%
2025-11-24	0.6000	0.7000	0.5500	0.5500	-15.385%	7	4,271	-81.818%
2025-11-21	0.6100	0.6800	0.6100	0.6500	0.000%	66	4,276	-84.615%
2025-11-20	0.9000	0.9000	0.6500	0.6500	-13.333%	175	4,266	-84.615%
2025-11-19	0.7500	0.7500	0.6500	0.7500	0.000%	8	4,266	-86.667%
2025-11-18	0.7200	0.8000	0.7200	0.7500	+15.385%	216	4,258	-86.667%
2025-11-17	0.6500	0.6500	0.6500	0.6500	-18.750%	11	4,106	-84.615%
2025-11-14	0.7900	0.8500	0.7900	0.8000	-20.000%	20	4,100	-87.500%
2025-11-13	1.0000	1.0000	1.0000	1.0000	-15.966%	15	4,083	-90.000%
2025-11-12	1.1900	1.1900	1.1900	1.1900	+7.207%	1	4,071	-91.597%
2025-11-11	1.1000	1.1100	1.1000	1.1100	+0.909%	4	4,070	-90.991%
2025-11-07	0.9900	1.2100	0.9900	1.1000	-8.333%	43	4,070	-90.909%
2025-11-06	1.2500	1.2500	1.2000	1.2000	+1.695%	12	4,099	-91.667%
2025-11-05	1.2100	1.2100	1.1800	1.1800	+2.609%	26	4,088	-91.525%
2025-11-04	1.1900	1.1900	1.1500	1.1500	-10.853%	3	4,073	-91.304%
2025-11-03	1.5600	1.5600	1.2900	1.2900	-17.834%	2	4,075	-92.248%
2025-10-31	1.4600	1.5700	1.4600	1.5700	+13.768%	6	4,075	-93.631%
2025-10-30	1.3800	1.3800	1.3800	1.3800	-5.479%	25	4,075	-92.754%
2025-10-29	1.5100	1.5100	1.4600	1.4600	-10.976%	25	4,075	-93.151%
2025-10-28	1.5000	1.7500	1.5000	1.6400	+5.806%	12	4,080	-93.902%
2025-10-27	1.7200	1.7200	1.5500	1.5500	-1.899%	3	4,081	-93.548%
2025-10-24	1.6500	1.6500	1.5800	1.5800	-3.659%	12	4,081	-93.671%
2025-10-23	1.6100	1.6400	1.6000	1.6400	+5.806%	190	4,081	-93.902%
2025-10-22	1.6800	1.6800	1.4500	1.5500	-11.429%	13	4,052	-93.548%
2025-10-21	1.5500	1.7500	1.5500	1.7500	0.000%	14	4,041	-94.286%
2025-10-20	1.7800	1.7800	1.7500	1.7500	+6.061%	26	4,052	-94.286%
2025-10-17	1.7000	1.7000	1.5500	1.6500	-13.158%	74	4,062	-93.939%
2025-10-16	2.0200	2.0200	1.9000	1.9000	-20.833%	13	4,060	-94.737%
2025-10-15	2.5000	2.5000	2.0500	2.4000	+4.348%	23	4,053	-95.833%
2025-10-14	2.1000	2.3400	2.1000	2.3000	+15.000%	23	4,043	-95.652%
2025-10-13	0.6500	2.0000	0.6500	2.0000	+14.286%	81	4,043	-95.000%
2025-10-10	2.2700	2.2700	1.7500	1.7500	-23.913%	129	4,004	-94.286%
2025-10-09	2.4500	2.4500	2.1000	2.3000	-3.361%	78	3,963	-95.652%
2025-10-08	2.8500	2.8500	2.1500	2.3800	-8.462%	386	4,010	-95.798%
2025-10-07	2.7500	2.7500	2.3100	2.6000	-9.091%	37	4,124	-96.154%
2025-10-06	2.1900	3.1600	2.1000	2.8600	+50.526%	201	4,124	-96.503%
2025-10-03	1.8400	2.0000	1.8300	1.9000	+22.581%	29	4,286	-94.737%
2025-10-02	1.4500	1.5500	1.4000	1.5500	+16.541%	163	4,293	-93.548%
2025-10-01	1.3000	1.3300	1.3000	1.3300	-11.333%	8	4,185	-92.481%
2025-09-29	1.3500	1.5000	1.3500	1.5000	+3.448%	11	4,178	-93.333%
2025-09-26	1.5100	1.5100	1.3500	1.4500	0.000%	9	4,168	-93.103%
2025-09-25	1.3500	1.5500	1.3500	1.4500	+1.399%	16	4,165	-93.103%
2025-09-24	1.4800	1.4800	1.4000	1.4300	-7.742%	8	4,162	-93.007%
2025-09-23	1.6900	1.6900	1.4700	1.5500	0.000%	11	4,162	-93.548%
2025-09-22	1.8000	1.8000	1.5000	1.5500	-8.284%	80	4,168	-93.548%
2025-09-19	1.5500	1.7500	1.5000	1.6900	+9.032%	98	4,206	-94.083%
2025-09-18	1.6100	1.6500	1.5000	1.5500	+4.027%	15	4,279	-93.548%
2025-09-17	1.4500	1.4900	1.4500	1.4900	+2.759%	9	4,284	-93.289%
2025-09-16	1.4800	1.4800	1.3600	1.4500	-2.027%	30	4,293	-93.103%
2025-09-15	1.6000	1.6000	1.2000	1.4800	-1.333%	117	4,285	-93.243%
2025-09-12	1.2800	1.5300	1.2000	1.5000	+42.857%	176	4,255	-93.333%
2025-09-11	1.0000	1.0500	0.9700	1.0500	-8.696%	9	4,224	-90.476%
2025-09-10	0.9000	1.1500	0.9000	1.1500	+27.778%	18	4,224	-91.304%
2025-09-09	0.8500	0.9000	0.8500	0.9000	0.000%	21	4,224	-88.889%
2025-09-08	0.8500	0.9000	0.8500	0.9000	0.000%	13	4,224	-88.889%
2025-09-05	0.8500	0.9000	0.8500	0.9000	-14.286%	2	4,231	-88.889%
2025-09-04	0.8800	1.0500	0.8000	1.0500	+23.529%	16	4,231	-90.476%
2025-09-02	0.9500	0.9500	0.8000	0.8500	0.000%	5	4,226	-88.235%
2025-08-29	0.9500	1.0500	0.8500	0.8500	-17.476%	40	4,242	-88.235%
2025-08-28	1.0500	1.0500	1.0300	1.0300	-7.207%	5	4,242	-90.291%
2025-08-26	1.1100	1.1100	1.1100	1.1100	+1.835%	40	4,282	-90.991%
2025-08-25	1.1500	1.1500	1.0500	1.0900	-5.217%	40	4,282	-90.826%
2025-08-22	1.1000	1.1500	1.1000	1.1500	+9.524%	6	4,247	-91.304%
2025-08-21	1.0700	1.0700	1.0500	1.0500	0.000%	6	4,247	-90.476%
2025-08-20	1.0500	1.0500	1.0500	1.0500	+6.061%	1	4,247	-90.476%
2025-08-19	1.0500	1.1500	0.9500	0.9900	-26.667%	65	4,248	-89.899%
2025-08-18	1.1900	1.3500	1.1900	1.3500	+8.000%	23	4,250	-92.593%
2025-08-14	1.2500	1.2500	1.2500	1.2500	-10.714%	10	4,257	-92.000%
2025-08-12	1.3500	1.4000	1.3100	1.4000	+16.667%	6	4,247	-92.857%
2025-08-11	1.2000	1.3000	1.2000	1.2000	-4.000%	7	4,245	-91.667%
2025-08-08	1.1400	1.2500	1.0500	1.2500	+16.822%	9	4,243	-92.000%
2025-08-07	1.0500	1.1500	1.0500	1.0700	+3.883%	65	4,242	-90.654%
2025-08-06	1.3000	1.3000	1.0300	1.0300	-21.970%	145	4,293	-90.291%
2025-08-05	1.3400	1.3400	1.3200	1.3200	-5.714%	2	4,274	-92.424%
2025-08-04	1.4000	1.4500	1.3900	1.4000	0.000%	9	4,274	-92.857%
2025-08-01	1.0700	1.4000	1.0700	1.4000	-3.448%	68	4,273	-92.857%
2025-07-31	1.5000	1.6000	1.4000	1.4500	-3.333%	9	4,222	-93.103%
2025-07-30	1.4500	1.6000	1.3800	1.5000	-2.597%	15	4,222	-93.333%
2025-07-29	1.5500	1.5500	1.2500	1.5400	+1.987%	9	4,219	-93.506%
2025-07-28	1.5500	1.5500	1.3800	1.5100	-13.714%	11	4,221	-93.377%
2025-07-25	1.7500	1.7500	1.5700	1.7500	0.000%	37	4,217	-94.286%
2025-07-24	1.9800	1.9800	1.7500	1.7500	-3.315%	50	4,192	-94.286%
2025-07-23	1.8800	1.9000	1.6500	1.8100	+9.036%	68	4,176	-94.475%
2025-07-22	2.0500	2.0500	1.6000	1.6600	-5.143%	18	4,197	-93.976%
2025-07-21	2.0000	2.0400	1.7500	1.7500	0.000%	39	4,183	-94.286%
2025-07-18	1.9000	2.0000	1.4000	1.7500	-5.405%	94	4,166	-94.286%
2025-07-17	1.9500	1.9500	1.8500	1.8500	-2.632%	172	4,174	-94.595%
2025-07-16	1.4500	1.9000	1.4000	1.9000	+35.714%	199	4,025	-94.737%
2025-07-15	1.5000	1.5000	1.3100	1.4000	-15.152%	34	3,969	-92.857%
2025-07-14	1.5200	1.7000	1.4500	1.6500	+13.793%	31	3,972	-93.939%
2025-07-11	1.6500	1.6500	1.4500	1.4500	-17.143%	38	3,975	-93.103%
2025-07-10	1.8000	1.8000	1.4500	1.7500	+16.667%	10	3,975	-94.286%
2025-07-09	1.9000	1.9000	1.5000	1.5000	-9.091%	2	3,975	-93.333%
2025-07-08	2.1000	2.1000	1.6500	1.6500	-10.811%	36	3,975	-93.939%
2025-07-07	1.7500	1.8500	1.7500	1.8500	+23.333%	4	3,975	-94.595%
2025-07-03	1.7500	1.7500	1.5000	1.5000	-16.667%	34	3,975	-93.333%
2025-07-02	1.7500	1.8000	1.5000	1.8000	-16.279%	9	3,975	-94.444%
2025-07-01	1.7500	2.1500	1.5000	2.1500	+7.500%	18	3,975	-95.349%
2025-06-30	2.1000	2.2500	1.7000	2.0000	+25.000%	95	3,970	-95.000%
2025-06-27	1.8000	2.0000	1.6000	1.6000	-11.111%	25	3,974	-93.750%
2025-06-26	1.8300	1.8300	1.8000	1.8000	0.000%	13	3,974	-94.444%
2025-06-25	1.8500	1.8500	1.8000	1.8000	+9.091%	3	3,974	-94.444%
2025-06-24	1.8000	1.9000	1.6500	1.6500	+10.000%	69	3,974	-93.939%
2025-06-23	1.6000	1.7700	1.2500	1.5000	+4.167%	92	3,954	-93.333%
2025-06-20	1.2400	1.4400	1.2400	1.4400	+13.386%	20	3,955	-93.056%
2025-06-18	1.4000	1.4000	1.2700	1.2700	-13.605%	76	3,945	-92.126%
2025-06-17	1.3000	1.4700	1.3000	1.4700	+8.889%	4	3,945	-93.197%
2025-06-16	1.3000	1.3500	1.3000	1.3500	0.000%	16	3,945	-92.593%
2025-06-13	1.2000	1.5000	1.2000	1.3500	-6.897%	884	3,945	-92.593%
2025-06-12	1.6000	1.6000	1.4500	1.4500	+20.833%	36	3,519	-93.103%
2025-06-11	1.4500	1.5500	1.2000	1.2000	-14.286%	235	3,519	-91.667%
2025-06-10	1.4500	1.5000	1.3900	1.4000	-14.110%	187	3,536	-92.857%
2025-06-09	1.3900	1.6300	1.3900	1.6300	+25.385%	6	3,542	-93.865%
2025-06-06	1.4000	1.4000	1.3000	1.3000	-7.143%	26	3,542	-92.308%
2025-06-05	1.6000	1.6000	1.3800	1.4000	-6.667%	31	3,542	-92.857%
2025-06-04	1.5000	1.5500	1.3500	1.5000	+3.448%	131	3,542	-93.333%
2025-06-03	1.4000	1.4500	1.4000	1.4500	0.000%	24	3,542	-93.103%
2025-06-02	1.6500	1.6500	1.3000	1.4500	-19.890%	33	3,542	-93.103%
2025-05-30	1.8600	1.8600	1.5500	1.8100	+9.697%	82	3,542	-94.475%
2025-05-29	1.6600	1.7000	1.5000	1.6500	+6.452%	97	3,536	-93.939%
2025-05-28	1.5500	1.6500	1.5400	1.5500	-8.824%	32	3,535	-93.548%
2025-05-27	1.7500	1.8000	1.7000	1.7000	0.000%	13	3,535	-94.118%
2025-05-23	1.7500	1.7500	1.5200	1.7000	+3.030%	22	3,522	-94.118%
2025-05-22	1.5200	1.7500	1.5200	1.6500	+10.000%	25	3,522	-93.939%
2025-05-21	1.6200	1.6800	1.4000	1.5000	-9.091%	126	3,518	-93.333%
2025-05-20	1.6500	2.1000	1.6500	1.6500	-2.941%	114	3,502	-93.939%
2025-05-19	1.3500	2.1000	1.2000	1.7000	+54.545%	1,324	3,435	-94.118%
2025-05-16	0.9500	1.1000	0.9500	1.1000	+15.789%	46	2,403	-90.909%
2025-05-15	0.9500	0.9500	0.9500	0.9500	-5.000%	46	2,382	-89.474%
2025-05-14	1.0000	1.0500	1.0000	1.0000	+3.093%	49	2,336	-90.000%
2025-05-13	1.0000	1.0500	0.9500	0.9700	+7.778%	67	2,305	-89.691%
2025-05-12	0.9500	1.0500	0.8000	0.9000	-6.250%	655	2,294	-88.889%
2025-05-08	1.0600	1.0600	0.9600	0.9600	+6.667%	2	1,845	-89.583%
2025-05-06	0.9000	0.9000	0.9000	0.9000	-10.000%	8	1,845	-88.889%
2025-05-05	1.0000	1.0000	1.0000	1.0000	+25.000%	1	1,853	-90.000%
2025-05-01	0.8500	0.8500	0.8000	0.8000	-11.111%	3	1,853	-87.500%
2025-04-30	0.8000	0.9100	0.8000	0.9000	+8.434%	46	1,850	-88.889%
2025-04-28	0.9500	1.0000	0.8300	0.8300	-7.778%	136	1,849	-87.952%
2025-04-25	0.9000	0.9000	0.8500	0.9000	+5.882%	6	1,850	-88.889%
2025-04-24	0.8500	0.8500	0.8000	0.8500	0.000%	8	1,849	-88.235%
2025-04-23	0.9000	0.9200	0.8500	0.8500	+6.250%	273	1,849	-88.235%
2025-04-22	0.9000	0.9000	0.7500	0.8000	-11.111%	44	1,980	-87.500%
2025-04-21	0.8000	1.0000	0.7500	0.9000	+25.000%	326	1,981	-88.889%
2025-04-17	0.7000	0.7200	0.7000	0.7200	-4.000%	33	1,854	-86.111%
2025-04-16	0.8000	0.8000	0.7000	0.7500	-11.765%	190	1,854	-86.667%
2025-04-15	0.9000	0.9000	0.8500	0.8500	-9.574%	8	1,754	-88.235%
2025-04-14	1.0500	1.0500	0.9400	0.9400	+4.444%	7	1,748	-89.362%
2025-04-11	0.9000	0.9000	0.8500	0.9000	0.000%	82	1,747	-88.889%
2025-04-10	0.9000	0.9000	0.9000	0.9000	-14.286%	1	1,728	-88.889%
2025-04-09	1.0500	1.0500	1.0500	1.0500	-12.500%	3	1,728	-90.476%
2025-04-08	1.3500	1.4400	1.2000	1.2000	0.000%	13	1,728	-91.667%
2025-04-07	1.1000	1.4300	1.1000	1.2000	+20.000%	3	1,719	-91.667%
2025-04-04	1.0000	1.0000	1.0000	1.0000	-9.091%	4	1,718	-90.000%
2025-04-03	1.0000	1.2500	1.0000	1.1000	+4.762%	19	1,716	-90.909%
2025-04-02	1.2500	1.2500	1.0500	1.0500	+5.000%	3	1,713	-90.476%
2025-03-31	1.0000	1.0000	0.9600	1.0000	-23.077%	18	1,711	-90.000%
2025-03-28	1.4000	1.4000	1.3000	1.3000	-13.333%	8	1,701	-92.308%
2025-03-26	1.5500	1.5500	1.4000	1.5000	-7.407%	7	1,697	-93.333%
2025-03-25	1.6900	2.1000	1.6200	1.6200	+20.000%	3	1,692	-93.827%
2025-03-24	1.9500	1.9500	1.3500	1.3500	-15.625%	3	1,692	-92.593%
2025-03-20	1.8000	1.8000	1.6000	1.6000	-3.614%	3	1,690	-93.750%
2025-03-19	2.0000	2.0000	1.6000	1.6600	+10.667%	8	1,687	-93.976%
2025-03-18	1.0500	1.7500	1.0500	1.5000	+47.059%	62	1,681	-93.333%
2025-03-13	1.0000	1.0200	1.0000	1.0200	+2.000%	3	1,673	-90.196%
2025-03-11	1.0000	1.0000	1.0000	1.0000	+36.986%	1	1,673	-90.000%
2025-03-07	0.8000	0.8000	0.7300	0.7300	-51.333%	12	1,672	-86.301%
2025-03-05	1.2600	1.5000	1.2600	1.5000	+66.667%	11	1,669	-93.333%
2025-03-04	1.0500	1.0500	0.9000	0.9000	-30.769%	10	1,659	-88.889%
2025-03-03	1.5000	1.5000	1.3000	1.3000	+4.000%	4	1,649	-92.308%
2025-02-28	1.6500	1.6500	1.2500	1.2500	+3.306%	18	1,645	-92.000%
2025-02-27	1.2500	1.2500	1.2100	1.2100	-24.375%	10	1,641	-91.736%
2025-02-26	1.5100	1.6000	1.5100	1.6000	+14.286%	19	1,641	-93.750%
2025-02-25	1.4000	1.4000	1.4000	1.4000	-25.134%	16	1,606	-92.857%
2025-02-24	1.8700	1.8700	1.8700	1.8700	-0.532%	8	1,606	-94.652%
2025-02-21	1.8000	2.2000	1.8000	1.8800	-14.545%	50	1,598	-94.681%
2025-02-19	2.2000	2.2000	2.2000	2.2000	+15.789%	1	1,579	-95.455%
2025-02-18	3.3000	3.3000	1.9000	1.9000	-26.923%	2	1,578	-94.737%
2025-02-14	3.2200	3.2200	2.5500	2.6000	-3.704%	110	1,583	-96.154%
2025-02-13	2.7000	2.7000	2.7000	2.7000	+35.678%	10	1,573	-96.296%
2025-02-12	1.8000	1.9900	1.8000	1.9900	-23.462%	2	1,573	-94.975%
2025-02-10	2.7000	3.0000	2.6000	2.6000	+6.122%	8	1,575	-96.154%
2025-02-07	2.2000	2.7500	2.1300	2.4500	+107.627%	66	1,567	-95.918%
2025-02-03	1.1800	1.1800	1.1800	1.1800	-32.955%	1	1,557	-91.525%
2025-01-31	1.9200	1.9200	1.7600	1.7600	-2.222%	8	1,558	-94.318%
2025-01-30	1.8000	1.8000	1.8000	1.8000	0.000%	2	1,554	-94.444%
2025-01-21	2.3700	2.3700	1.8000	1.8000	-7.692%	2	1,552	-94.444%
2025-01-17	1.8500	2.7000	1.8500	1.9500	+8.333%	112	1,504	-94.872%
2025-01-15	1.9500	1.9500	1.7500	1.8000	+2.857%	16	1,504	-94.444%
2025-01-14	2.0000	2.0000	1.1000	1.7500	+16.667%	3	1,510	-94.286%
2025-01-13	1.1300	1.5000	1.1300	1.5000	-16.667%	15	1,510	-93.333%
2025-01-10	1.8000	1.8000	1.8000	1.8000	+9.091%	46	1,505	-94.444%
2025-01-08	1.7000	1.8000	1.6500	1.6500	-20.290%	48	1,452	-93.939%
2025-01-07	2.1500	2.1500	2.0000	2.0700	-8.000%	37	1,452	-95.169%
2025-01-06	3.1500	3.1500	2.2500	2.2500	-8.163%	15	1,425	-95.556%
2025-01-03	2.2500	2.4500	2.2000	2.4500	-5.769%	142	1,425	-95.918%
2025-01-02	3.1000	3.1000	2.6000	2.6000	-13.333%	17	1,496	-96.154%
2024-12-31	2.8800	4.0000	2.8800	3.0000	-14.286%	13	1,483	-96.667%
2024-12-30	2.8100	4.0000	2.8100	3.5000	+40.000%	61	1,483	-97.143%
2024-12-27	3.0000	3.0000	2.5000	2.5000	-16.667%	86	1,468	-96.000%
2024-12-26	3.0000	3.2000	2.5500	3.0000	+22.449%	53	1,441	-96.667%
2024-12-24	3.0000	3.4000	2.4500	2.4500	-18.333%	30	1,383	-95.918%
2024-12-23	2.5000	3.0000	2.0200	3.0000	+46.341%	79	1,383	-96.667%
2024-12-20	1.9500	2.5500	1.7000	2.0500	-2.381%	36	1,351	-95.122%
2024-12-19	1.8000	3.0000	1.7000	2.1000	+75.000%	82	1,319	-95.238%
2024-12-18	1.4000	2.0000	1.2000	1.2000	+20.000%	78	1,278	-91.667%
2024-12-17	1.7500	1.7500	1.0000	1.0000	-30.556%	116	1,218	-90.000%
2024-12-16	1.7500	1.7500	0.8500	1.4400	-4.000%	2,549	1,216	-93.056%
2024-12-11	1.5000	1.5000	1.5000	1.5000	+28.205%	14	1,083	-93.333%
2024-12-10	1.4500	1.5000	1.1700	1.1700	-38.421%	6	1,069	-91.453%
2024-12-09	1.9000	1.9500	1.9000	1.9000	+7.955%	20	1,065	-94.737%
2024-12-02	1.5500	2.0000	1.5500	1.7600	+91.304%	108	1,045	-94.318%
2024-11-29	1.0000	1.0000	0.9200	0.9200	+84.000%	1,490	1,012	-89.130%
2024-11-27	0.5000	0.5000	0.5000	0.5000	-37.500%	18	250	-80.000%
2024-11-20	0.9000	0.9000	0.8000	0.8000	-33.333%	40	250	-87.500%
2024-11-18	2.7500	2.7500	1.2000	1.2000	-59.322%	20	210	-91.667%
2024-11-14	2.9500	2.9500	2.9500	2.9500	+37.209%	1	190	-96.610%
2024-11-13	1.9000	2.1500	1.9000	2.1500	+16.216%	4	189	-95.349%
2024-11-12	1.4000	1.8500	1.4000	1.8500	+48.000%	40	185	-94.595%
2024-11-11	1.2500	1.4000	1.2000	1.2500	+13.636%	90	145	-92.000%
2024-11-08	1.3000	1.3000	1.1000	1.1000	+10.000%	100	55	-90.909%
2024-10-29	1.0000	1.0000	1.0000	1.0000	0.000%	5	5	-90.000%

.dark-mode .NcJq4d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NcJq4d{ color: #333333; background-color: white; border: 2px solid #333333; }AISP20270115C5AISP Jan 15 2027 5.00 Call (AISP270115C00005000)option OPRA

AISP20270115C5
AISP Jan 15 2027 5.00 Call (AISP270115C00005000)
option OPRA