Dark

AISP20270115C7
AISP Jan 15 2027 7.00 Call (AISP270115C00007000)
option OPRA

EOD

Sep 24, 2026

0.01000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0100	0.0100	0.0100	0.0100	0.000%	6	928	0.000%
2026-09-23	0.0100	0.0100	0.0100	0.0100	-80.000%	20	934	0.000%
2026-08-27	0.0500	0.0500	0.0500	0.0500	-64.286%	5	954	-80.000%
2026-08-19	0.1000	0.1500	0.0800	0.1400	+180.000%	32	959	-92.857%
2026-07-17	0.0500	0.0500	0.0500	0.0500	-75.000%	1	965	-80.000%
2026-07-15	0.2000	0.2000	0.2000	0.2000	+150.000%	1	965	-95.000%
2026-07-07	0.0800	0.0800	0.0800	0.0800	-52.941%	10	964	-87.500%
2026-07-02	0.1700	0.1700	0.1700	0.1700	+6.250%	3	964	-94.118%
2026-07-01	0.3200	0.3200	0.0500	0.1600	-27.273%	28	964	-93.750%
2026-06-15	0.2200	0.2200	0.2200	0.2200	-26.667%	1	954	-95.455%
2026-06-12	0.3000	0.3000	0.3000	0.3000	+7.143%	1	954	-96.667%
2026-06-08	0.2100	0.2800	0.2100	0.2800	-6.667%	2	954	-96.429%
2026-06-05	0.3200	0.3200	0.3000	0.3000	0.000%	2	954	-96.667%
2026-06-02	0.3000	0.3000	0.3000	0.3000	-14.286%	2	954	-96.667%
2026-06-01	0.3500	0.3500	0.3500	0.3500	+16.667%	2	954	-97.143%
2026-05-29	0.3500	0.3500	0.3000	0.3000	+100.000%	20	952	-96.667%
2026-05-20	0.1500	0.1500	0.1500	0.1500	-25.000%	8	947	-93.333%
2026-05-04	0.2000	0.2000	0.2000	0.2000	0.000%	3	947	-95.000%
2026-04-23	0.2500	0.2500	0.2000	0.2000	-33.333%	11	944	-95.000%
2026-04-21	0.3000	0.3000	0.3000	0.3000	-33.333%	27	938	-96.667%
2026-04-20	0.4500	0.4500	0.4500	0.4500	+12.500%	1	938	-97.778%
2026-04-14	0.3500	0.4000	0.3500	0.4000	+33.333%	2	937	-97.500%
2026-04-13	0.3000	0.3000	0.3000	0.3000	+100.000%	1	936	-96.667%
2026-04-10	0.1500	0.1500	0.1500	0.1500	0.000%	5	935	-93.333%
2026-04-08	0.1500	0.1500	0.1500	0.1500	-34.783%	1	935	-93.333%
2026-04-02	0.2300	0.2300	0.2300	0.2300	+35.294%	2	934	-95.652%
2026-04-01	0.3000	0.3000	0.1700	0.1700	+13.333%	51	934	-94.118%
2026-03-30	0.1500	0.1500	0.1500	0.1500	-70.000%	1	983	-93.333%
2026-03-23	0.5000	0.5000	0.5000	0.5000	-1.961%	1	984	-98.000%
2026-03-20	0.3500	0.5100	0.3500	0.5100	+70.000%	2	983	-98.039%
2026-03-09	0.4100	0.4100	0.3000	0.3000	+20.000%	2	981	-96.667%
2026-03-05	0.5000	0.5000	0.2500	0.2500	+400.000%	8	980	-96.000%
2026-03-04	0.0500	0.0500	0.0500	0.0500	-87.500%	2	979	-80.000%
2026-02-25	0.4000	0.4000	0.4000	0.4000	+90.476%	15	966	-97.500%
2026-02-13	0.2100	0.2100	0.2100	0.2100	-8.696%	4	966	-95.238%
2026-02-11	0.2300	0.2300	0.2300	0.2300	-48.889%	3	966	-95.652%
2026-02-06	0.4500	0.4500	0.4500	0.4500	+80.000%	1	969	-97.778%
2026-02-05	0.2500	0.2500	0.2500	0.2500	-28.571%	5	969	-96.000%
2026-02-02	0.0500	0.3500	0.0500	0.3500	-12.500%	43	969	-97.143%
2026-01-30	0.4000	0.4000	0.4000	0.4000	0.000%	9	993	-97.500%
2026-01-29	0.4000	0.4000	0.4000	0.4000	-42.857%	1	993	-97.500%
2026-01-27	0.7000	0.7000	0.7000	0.7000	-17.647%	1	993	-98.571%
2026-01-20	0.8500	0.8500	0.8500	0.8500	-5.556%	1	993	-98.824%
2026-01-16	0.7900	0.9000	0.7900	0.9000	-40.000%	21	1,007	-98.889%
2026-01-15	1.5000	1.5000	1.5000	1.5000	+305.405%	2	1,007	-99.333%
2026-01-09	0.4500	0.4500	0.3700	0.3700	-7.500%	22	1,007	-97.297%
2026-01-07	0.5000	0.5000	0.4000	0.4000	-2.439%	28	1,003	-97.500%
2025-12-30	0.6000	0.6000	0.4000	0.4100	+2.500%	63	991	-97.561%
2025-12-26	0.4000	0.4000	0.3700	0.4000	+14.286%	17	954	-97.500%
2025-12-23	0.4000	0.4000	0.3500	0.3500	-52.703%	17	955	-97.143%
2025-12-17	0.7400	0.7400	0.7400	0.7400	+54.167%	2	938	-98.649%
2025-12-12	0.4800	0.4800	0.4800	0.4800	-17.241%	7	936	-97.917%
2025-12-10	0.5800	0.5800	0.5800	0.5800	-10.769%	18	936	-98.276%
2025-12-08	0.6500	0.6500	0.6500	0.6500	-4.412%	21	936	-98.462%
2025-12-04	0.6800	0.6800	0.6800	0.6800	+36.000%	10	915	-98.529%
2025-12-03	0.6500	0.7000	0.5000	0.5000	-41.176%	3	915	-98.000%
2025-12-02	0.8500	0.8500	0.8500	0.8500	+750.000%	10	913	-98.824%
2025-12-01	0.1000	0.1000	0.1000	0.1000	-85.714%	1	913	-90.000%
2025-11-25	2.2500	2.2500	0.7000	0.7000	+40.000%	6	913	-98.571%
2025-11-21	0.5000	0.5000	0.5000	0.5000	-9.091%	2	908	-98.000%
2025-11-19	0.5500	0.5500	0.5000	0.5500	0.000%	13	908	-98.182%
2025-11-18	0.4700	0.5500	0.4700	0.5500	+10.000%	7	897	-98.182%
2025-11-17	0.5000	0.5000	0.5000	0.5000	-23.077%	6	896	-98.000%
2025-11-13	0.8100	0.8100	0.6500	0.6500	-21.687%	17	896	-98.462%
2025-11-10	0.7000	0.9000	0.7000	0.8300	0.000%	5	884	-98.795%
2025-11-07	0.8000	0.8300	0.8000	0.8300	-12.632%	25	888	-98.795%
2025-11-04	1.0500	1.0500	0.9500	0.9500	-13.636%	3	873	-98.947%
2025-11-03	1.1000	1.1000	1.1000	1.1000	-9.836%	10	860	-99.091%
2025-10-31	1.2200	1.2200	1.2200	1.2200	+1.667%	2	860	-99.180%
2025-10-29	1.2000	1.2000	1.2000	1.2000	-38.462%	5	862	-99.167%
2025-10-27	1.9500	1.9500	1.9500	1.9500	+39.286%	1	857	-99.487%
2025-10-24	1.4000	1.4000	1.4000	1.4000	+27.273%	5	857	-99.286%
2025-10-22	1.6500	1.6500	1.1000	1.1000	-21.429%	14	853	-99.091%
2025-10-21	1.4000	1.4000	1.4000	1.4000	0.000%	3	849	-99.286%
2025-10-20	1.4000	1.4000	1.4000	1.4000	+16.667%	1	852	-99.286%
2025-10-17	1.2000	1.2000	1.2000	1.2000	-18.919%	11	853	-99.167%
2025-10-16	1.8500	1.8500	1.4800	1.4800	-22.105%	13	864	-99.324%
2025-10-15	2.1200	2.1200	1.6000	1.9000	+3.261%	82	860	-99.474%
2025-10-14	1.6500	1.9500	1.5000	1.8400	+15.000%	84	842	-99.457%
2025-10-13	1.7000	1.7000	1.3000	1.6000	+14.286%	113	803	-99.375%
2025-10-10	1.9000	1.9000	1.4000	1.4000	-18.605%	58	895	-99.286%
2025-10-09	1.7300	1.8700	1.6500	1.7200	-4.444%	28	899	-99.419%
2025-10-08	2.1500	2.4900	1.6000	1.8000	-15.493%	35	912	-99.444%
2025-10-07	2.1000	2.2000	1.6000	2.1300	-7.391%	89	989	-99.531%
2025-10-06	1.5500	2.5100	1.5500	2.3000	+86.992%	196	989	-99.565%
2025-10-03	1.3000	1.3300	1.2300	1.2300	+17.143%	258	1,033	-99.187%
2025-10-02	0.9500	1.0500	0.9500	1.0500	+23.529%	66	864	-99.048%
2025-09-30	0.8500	0.8500	0.8500	0.8500	-3.409%	10	877	-98.824%
2025-09-29	0.8800	0.8800	0.8800	0.8800	-12.000%	10	877	-98.864%
2025-09-26	1.0000	1.0000	1.0000	1.0000	0.000%	50	887	-99.000%
2025-09-25	0.8600	1.0000	0.8600	1.0000	+11.111%	106	887	-99.000%
2025-09-24	1.3000	1.3000	0.9000	0.9000	-18.182%	26	786	-98.889%
2025-09-23	1.1000	1.1000	1.1000	1.1000	-8.333%	50	774	-99.091%
2025-09-22	1.2500	1.2500	1.0000	1.2000	+4.348%	10	763	-99.167%
2025-09-19	0.9700	1.1500	0.9700	1.1500	+15.000%	201	762	-99.130%
2025-09-18	1.0500	1.0500	1.0000	1.0000	0.000%	24	839	-99.000%
2025-09-17	1.0900	1.0900	1.0000	1.0000	+11.111%	63	823	-99.000%
2025-09-16	0.9000	0.9000	0.8800	0.9000	-10.000%	34	763	-98.889%
2025-09-15	0.9000	1.0000	0.9000	1.0000	-9.091%	6	752	-99.000%
2025-09-12	0.8500	1.1000	0.8500	1.1000	+46.667%	156	746	-99.091%
2025-09-11	0.6000	0.7500	0.6000	0.7500	+7.143%	4	732	-98.667%
2025-09-10	0.7000	0.7000	0.7000	0.7000	+22.807%	10	731	-98.571%
2025-09-09	0.5000	0.5700	0.5000	0.5700	-13.636%	101	731	-98.246%
2025-09-04	0.7000	0.8500	0.6000	0.6600	+10.000%	25	631	-98.485%
2025-09-02	0.6000	0.6000	0.6000	0.6000	-14.286%	1	631	-98.333%
2025-08-29	0.6800	0.7000	0.6800	0.7000	-22.222%	3	631	-98.571%
2025-08-28	0.9000	0.9000	0.9000	0.9000	+50.000%	1	631	-98.889%
2025-08-26	0.6000	0.6000	0.6000	0.6000	-14.286%	25	630	-98.333%
2025-08-21	0.7000	0.7000	0.7000	0.7000	+7.692%	5	630	-98.571%
2025-08-19	0.6500	0.6500	0.6500	0.6500	-27.778%	10	630	-98.462%
2025-08-15	0.9500	0.9500	0.9000	0.9000	-14.286%	2	630	-98.889%
2025-08-14	1.0500	1.0500	1.0500	1.0500	+12.903%	1	628	-99.048%
2025-08-13	0.9500	0.9500	0.8900	0.9300	-2.105%	14	627	-98.925%
2025-08-11	0.9500	0.9500	0.9500	0.9500	-5.000%	1	626	-98.947%
2025-08-08	0.7500	1.0000	0.7500	1.0000	+28.205%	15	626	-99.000%
2025-08-07	0.7500	0.7800	0.7500	0.7800	+4.000%	4	624	-98.718%
2025-08-06	0.8000	0.8000	0.7500	0.7500	-16.667%	104	624	-98.667%
2025-08-01	0.9700	0.9700	0.9000	0.9000	-10.000%	11	624	-98.889%
2025-07-30	1.0000	1.0000	1.0000	1.0000	0.000%	1	623	-99.000%
2025-07-28	1.2000	1.2000	1.0000	1.0000	-20.635%	5	623	-99.000%
2025-07-25	1.3500	1.3500	1.2600	1.2600	-3.077%	12	624	-99.206%
2025-07-24	1.5000	1.5000	1.3000	1.3000	+36.842%	3	614	-99.231%
2025-07-22	0.9500	0.9500	0.9500	0.9500	-38.710%	1	612	-98.947%
2025-07-21	1.5500	1.5500	1.5500	1.5500	+17.424%	10	613	-99.355%
2025-07-18	1.3200	1.3200	1.3200	1.3200	+1.538%	100	603	-99.242%
2025-07-17	1.4000	1.4500	1.3000	1.3000	-7.143%	8	503	-99.231%
2025-07-16	1.3500	1.4000	1.3000	1.4000	-41.667%	60	495	-99.286%
2025-07-14	1.0800	2.4000	1.0800	2.4000	+11.628%	15	435	-99.583%
2025-07-08	2.1500	2.1500	2.1500	2.1500	+48.276%	2	441	-99.535%
2025-07-07	1.4500	1.4500	1.4500	1.4500	+45.000%	5	443	-99.310%
2025-07-02	1.0500	1.0500	1.0000	1.0000	-25.926%	7	438	-99.000%
2025-07-01	1.3500	1.3500	1.3500	1.3500	-3.571%	1	445	-99.259%
2025-06-30	1.6000	1.6000	1.4000	1.4000	0.000%	166	444	-99.286%
2025-06-27	1.4000	1.4000	1.4000	1.4000	+3.704%	1	442	-99.286%
2025-06-26	1.3500	1.3500	1.3300	1.3500	+3.846%	83	441	-99.259%
2025-06-25	1.5500	1.5500	1.3000	1.3000	-16.129%	15	362	-99.231%
2025-06-24	1.5500	1.5500	1.5500	1.5500	+34.783%	2	347	-99.355%
2025-06-23	1.8000	1.8000	1.1500	1.1500	-36.111%	5	345	-99.130%
2025-06-09	1.8000	1.8000	1.8000	1.8000	+111.765%	5	341	-99.444%
2025-06-02	0.9000	0.9000	0.8500	0.8500	-40.141%	2	336	-98.824%
2025-05-23	1.6600	1.6600	1.4200	1.4200	-8.387%	22	335	-99.296%
2025-05-20	2.0000	2.0000	1.5500	1.5500	+3.333%	4	335	-99.355%
2025-05-19	0.9000	1.6000	0.9000	1.5000	+200.000%	13	331	-99.333%
2025-05-02	0.5000	0.5000	0.5000	0.5000	-28.571%	2	318	-98.000%
2025-04-23	0.5000	0.7000	0.5000	0.7000	+7.692%	27	319	-98.571%
2025-04-11	0.6500	0.6500	0.6500	0.6500	-36.893%	42	342	-98.462%
2025-04-09	0.8400	1.0300	0.7500	1.0300	-73.657%	8	332	-99.029%
2025-04-08	3.9100	3.9100	3.9100	3.9100	+458.571%	1	332	-99.744%
2025-04-04	1.0000	1.0000	0.7000	0.7000	-48.148%	16	332	-98.571%
2025-03-26	1.3200	1.3500	1.3200	1.3500	+107.692%	4	332	-99.259%
2025-03-25	0.6500	0.6500	0.6500	0.6500	-35.000%	10	328	-98.462%
2025-03-24	1.0000	1.0000	1.0000	1.0000	-13.043%	1	328	-99.000%
2025-03-20	1.1500	1.1500	1.1500	1.1500	+9.524%	10	327	-99.130%
2025-03-04	1.0500	1.0500	1.0500	1.0500	+5.000%	1	300	-99.048%
2025-02-25	1.0000	1.0000	1.0000	1.0000	0.000%	17	300	-99.000%
2025-02-24	1.0000	1.0000	1.0000	1.0000	-35.484%	1	300	-99.000%
2025-02-20	1.5500	1.5500	1.5500	1.5500	+3.333%	2	300	-99.355%
2025-02-19	1.5000	1.5000	1.5000	1.5000	-31.818%	1	298	-99.333%
2025-02-18	1.9500	2.2000	1.9500	2.2000	0.000%	63	299	-99.545%
2025-02-13	2.1000	2.2000	2.1000	2.2000	-21.429%	100	247	-99.545%
2025-02-12	2.8000	2.8000	2.8000	2.8000	+55.556%	1	152	-99.643%
2025-02-11	1.8000	2.5500	1.8000	1.8000	-13.876%	11	152	-99.444%
2025-02-07	2.2000	2.2000	2.0900	2.0900	+52.555%	6	146	-99.522%
2025-02-04	1.3700	1.3700	1.3700	1.3700	+19.130%	2	143	-99.270%
2025-02-03	0.6500	1.1500	0.6500	1.1500	-45.238%	2	141	-99.130%
2025-01-31	2.1000	2.1000	2.1000	2.1000	+208.824%	4	142	-99.524%
2025-01-28	0.6800	0.6800	0.6800	0.6800	-64.398%	1	140	-98.529%
2025-01-24	1.0600	1.9100	1.0600	1.9100	+9.143%	20	141	-99.476%
2025-01-22	1.8500	1.8500	1.7500	1.7500	-3.315%	11	133	-99.429%
2025-01-21	1.8100	1.8100	1.8100	1.8100	-17.727%	1	143	-99.448%
2025-01-17	2.2000	2.2000	1.8500	2.2000	+22.222%	8	139	-99.545%
2025-01-16	2.0000	2.0000	1.7000	1.8000	-10.000%	6	139	-99.444%
2025-01-15	2.0000	2.0000	2.0000	2.0000	0.000%	10	139	-99.500%
2025-01-14	2.0000	2.0000	2.0000	2.0000	+29.032%	3	129	-99.500%
2025-01-10	1.5000	1.5500	1.5000	1.5500	+19.231%	70	126	-99.355%
2025-01-08	1.5500	1.5500	1.3000	1.3000	-21.212%	12	79	-99.231%
2025-01-07	2.0500	2.0500	1.5500	1.6500	-25.000%	3	79	-99.394%
2025-01-06	2.5000	2.6000	2.2000	2.2000	-4.348%	6	77	-99.545%
2025-01-03	2.5000	4.5000	2.3000	2.3000	-11.538%	74	71	-99.565%
2025-01-02	3.0000	3.0000	2.6000	2.6000	-21.922%	3	35	-99.615%
2024-12-31	3.4000	3.4000	3.3300	3.3300	+44.783%	10	22	-99.700%
2024-12-30	2.5000	2.5000	2.3000	2.3000	+4.545%	5	22	-99.565%
2024-12-27	2.2000	2.2000	2.2000	2.2000	-24.138%	4	22	-99.545%
2024-12-26	2.9000	2.9000	2.9000	2.9000	+25.000%	5	20	-99.655%
2024-12-24	2.3200	2.3200	2.3200	2.3200	-6.827%	5	10	-99.569%
2024-12-23	1.3200	2.4900	1.3200	2.4900	0.000%	20	10	-99.598%

.dark-mode .J9RS9q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J9RS9q{ color: #333333; background-color: white; border: 2px solid #333333; }AISP20270115C7AISP Jan 15 2027 7.00 Call (AISP270115C00007000)option OPRA

AISP20270115C7
AISP Jan 15 2027 7.00 Call (AISP270115C00007000)
option OPRA