Dark

AKAM20270115C100
AKAM Jan 15 2027 100.00 Call (AKAM270115C00100000)
option OPRA

EOD

Sep 14, 2026

16.50-3.509%(-0.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	16.5000	16.5000	16.5000	16.5000	-3.509%	3	1,288	0.000%
2026-09-04	17.1000	17.1000	17.1000	17.1000	-2.286%	1	1,285	-3.509%
2026-09-03	16.8500	17.5000	16.8500	17.5000	-20.091%	3	1,285	-5.714%
2026-08-28	21.9000	21.9000	21.9000	21.9000	+3.791%	1	1,285	-24.658%
2026-08-27	21.1000	21.1000	21.1000	21.1000	+1.932%	1	1,286	-21.801%
2026-08-26	20.7000	20.7000	20.7000	20.7000	-3.676%	1	1,285	-20.290%
2026-08-21	21.4900	21.4900	21.4900	21.4900	-8.941%	1	1,284	-23.220%
2026-08-19	23.6000	23.6000	23.6000	23.6000	-10.266%	3	1,283	-30.085%
2026-08-18	26.3000	26.3000	26.3000	26.3000	-19.325%	1	1,283	-37.262%
2026-08-13	32.6000	32.6000	32.6000	32.6000	+4.153%	1	1,283	-49.387%
2026-08-12	31.3000	31.3000	31.3000	31.3000	+11.786%	1	1,284	-47.284%
2026-08-11	28.0000	28.0000	28.0000	28.0000	+21.739%	1	1,283	-41.071%
2026-08-07	30.4000	30.4000	23.0000	23.0000	-32.650%	7	1,283	-28.261%
2026-08-05	34.0000	34.1500	34.0000	34.1500	+3.926%	2	1,278	-51.684%
2026-08-04	32.8600	32.8600	32.8600	32.8600	+15.990%	5	1,277	-49.787%
2026-07-27	28.3000	28.3300	28.3000	28.3300	-22.490%	2	1,282	-41.758%
2026-07-22	36.5500	36.5500	36.5500	36.5500	+9.892%	1	1,282	-54.856%
2026-07-16	33.2600	33.2600	33.2600	33.2600	-13.521%	1	1,281	-50.391%
2026-07-14	38.4600	38.4600	38.4600	38.4600	+3.946%	1	1,281	-57.098%
2026-07-13	38.1600	39.5000	37.0000	37.0000	-8.755%	3	1,281	-55.405%
2026-07-09	40.7500	40.7500	40.5500	40.5500	+10.041%	3	1,280	-59.309%
2026-07-08	36.8500	36.8500	36.8500	36.8500	+25.340%	1	1,278	-55.224%
2026-07-07	29.4000	29.4000	29.4000	29.4000	+1.554%	1	1,279	-43.878%
2026-07-06	28.9500	28.9500	28.9500	28.9500	+8.427%	1	1,278	-43.005%
2026-07-02	26.7000	26.7000	26.7000	26.7000	-6.316%	1	1,278	-38.202%
2026-07-01	28.5000	28.5000	28.5000	28.5000	-1.384%	1	1,278	-42.105%
2026-06-29	28.9000	28.9000	28.9000	28.9000	+11.154%	1	1,278	-42.907%
2026-06-26	26.0000	26.0000	26.0000	26.0000	-8.289%	1	1,277	-36.538%
2026-06-25	28.3500	28.3500	28.3500	28.3500	-13.804%	2	1,277	-41.799%
2026-06-22	32.8800	32.8900	32.8800	32.8900	-20.556%	3	1,276	-49.833%
2026-06-17	41.4000	41.4000	41.4000	41.4000	-9.765%	1	1,276	-60.145%
2026-06-15	45.8800	45.8800	45.8800	45.8800	+13.564%	1	1,276	-64.037%
2026-06-11	40.7000	40.7000	40.4000	40.4000	-10.382%	2	1,277	-59.158%
2026-06-10	45.0300	45.0800	45.0300	45.0800	-16.426%	4	1,279	-63.398%
2026-06-08	55.0000	55.0000	53.8000	53.9400	-10.100%	3	1,282	-69.410%
2026-06-05	61.5400	61.5400	60.0000	60.0000	-14.930%	2	1,282	-72.500%
2026-06-02	69.0100	70.5300	69.0100	70.5300	+11.071%	22	1,282	-76.606%
2026-06-01	63.5000	63.5000	63.5000	63.5000	+19.249%	14	1,294	-74.016%
2026-05-28	53.2500	53.2500	53.2500	53.2500	+1.506%	1	1,308	-69.014%
2026-05-27	54.0000	54.5000	52.3500	52.4600	+2.461%	69	1,309	-68.547%
2026-05-20	49.5500	52.1200	49.5500	51.2000	-2.103%	11	1,312	-67.773%
2026-05-19	52.3000	52.3000	52.3000	52.3000	-24.203%	1	1,320	-68.451%
2026-05-13	65.1900	69.0000	65.1900	69.0000	+27.896%	8	1,320	-76.087%
2026-05-12	53.3000	53.9500	53.3000	53.9500	-4.004%	2	1,326	-69.416%
2026-05-11	56.2000	56.2000	56.2000	56.2000	+0.357%	1	1,326	-70.641%
2026-05-08	52.7000	57.1000	45.3000	56.0000	+93.839%	32	1,326	-70.536%
2026-05-07	28.1200	28.8900	27.1600	28.8900	-13.503%	5	1,312	-42.887%
2026-05-06	30.3000	33.4000	30.3000	33.4000	+10.267%	7	1,316	-50.599%
2026-05-05	27.0000	30.2900	27.0000	30.2900	+32.155%	5	1,317	-45.527%
2026-05-04	22.9200	22.9200	22.9200	22.9200	+25.589%	2	1,322	-28.010%
2026-04-29	17.9000	19.0000	17.9000	18.2500	+14.063%	10	1,320	-9.589%
2026-04-28	16.0000	16.0000	16.0000	16.0000	0.000%	1	1,316	+3.125%
2026-04-27	16.0000	16.0000	16.0000	16.0000	-1.840%	1	1,315	+3.125%
2026-04-24	16.3000	16.3000	16.3000	16.3000	+5.161%	1	1,314	+1.227%
2026-04-23	15.0000	15.5000	15.0000	15.5000	-7.738%	4	1,315	+6.452%
2026-04-22	18.0000	18.0000	16.8000	16.8000	-2.609%	8	1,314	-1.786%
2026-04-21	18.1000	18.3000	17.2000	17.2500	+7.813%	42	1,286	-4.348%
2026-04-17	16.0000	16.0000	16.0000	16.0000	+23.552%	2	1,286	+3.125%
2026-04-15	13.7800	13.7800	12.9500	12.9500	-55.982%	4	1,286	+27.413%
2026-04-02	29.4200	29.4200	29.4200	29.4200	+13.285%	5	1,290	-43.916%
2026-03-31	26.6500	26.6500	25.9700	25.9700	-18.333%	30	1,290	-36.465%
2026-03-25	31.8000	31.8000	31.8000	31.8000	+17.343%	2	1,286	-48.113%
2026-03-23	27.0200	27.1000	27.0200	27.1000	+4.231%	4	1,288	-39.114%
2026-03-18	26.0000	26.0000	26.0000	26.0000	+40.541%	1	1,291	-36.538%
2026-03-10	18.5000	18.5000	18.5000	18.5000	-2.632%	5	1,292	-10.811%
2026-03-04	19.0000	19.0000	19.0000	19.0000	+12.760%	1	1,297	-13.158%
2026-02-25	16.8500	16.8500	16.8500	16.8500	+0.597%	2	1,298	-2.077%
2026-02-23	13.1000	16.7500	13.1000	16.7500	+3.077%	13	1,298	-1.493%
2026-02-20	15.7000	16.2500	15.2000	16.2500	-36.275%	94	1,311	+1.538%
2026-02-19	24.1000	25.5000	24.1000	25.5000	+0.791%	22	1,347	-35.294%
2026-02-18	25.0000	25.3000	25.0000	25.3000	+6.751%	3	1,327	-34.783%
2026-02-17	23.7600	24.8400	23.7000	23.7000	+7.483%	34	1,329	-30.380%
2026-02-13	22.0500	22.0500	22.0500	22.0500	-7.353%	1	1,360	-25.170%
2026-02-12	23.8000	23.8000	23.8000	23.8000	+61.356%	2	1,360	-30.672%
2026-02-10	14.7500	14.7500	14.7500	14.7500	+7.664%	2	1,358	+11.864%
2026-02-09	13.7000	13.7000	13.7000	13.7000	-6.803%	10	1,360	+20.438%
2026-02-06	14.7000	14.7000	14.7000	14.7000	+10.943%	25	1,350	+12.245%
2026-02-03	14.8500	14.8500	13.2500	13.2500	-12.252%	2	1,350	+24.528%
2026-02-02	15.1000	15.1000	15.1000	15.1000	-5.031%	1	1,350	+9.272%
2026-01-30	15.9000	15.9000	15.9000	15.9000	-19.697%	5	1,351	+3.774%
2026-01-27	18.0000	19.8000	18.0000	19.8000	+48.872%	4	1,351	-16.667%
2026-01-21	12.8500	13.3000	12.7500	13.3000	+13.675%	11	1,351	+24.060%
2026-01-20	11.2500	11.7000	11.2500	11.7000	-13.333%	4	1,360	+41.026%
2026-01-16	12.2500	13.5000	12.2500	13.5000	+26.286%	33	1,329	+22.222%
2026-01-13	11.0000	11.0000	10.6900	10.6900	-15.159%	7	1,329	+54.350%
2026-01-12	12.0000	12.6000	12.0000	12.6000	+30.705%	8	1,336	+30.952%
2026-01-09	9.0500	10.2800	8.8400	9.6400	+6.637%	293	1,330	+71.162%
2026-01-06	8.2500	9.1300	8.2500	9.0400	-4.842%	68	1,153	+82.522%
2025-12-30	9.5200	9.5400	9.5000	9.5000	-1.042%	16	1,205	+73.684%
2025-12-26	9.6000	9.6000	9.6000	9.6000	-4.950%	1	1,189	+71.875%
2025-12-23	10.1000	10.1000	10.1000	10.1000	-2.697%	100	1,190	+63.366%
2025-12-19	10.1500	10.3800	10.1500	10.3800	+3.593%	13	1,090	+58.960%
2025-12-18	9.5000	10.0200	9.5000	10.0200	-3.095%	9	1,077	+64.671%
2025-12-17	10.0900	10.3400	10.0900	10.3400	-7.843%	8	1,068	+59.574%
2025-12-15	11.0600	11.2600	11.0200	11.2200	+22.089%	12	1,061	+47.059%
2025-12-09	9.1900	9.1900	9.1900	9.1900	+13.177%	1	1,049	+79.543%
2025-12-05	9.0300	9.0300	8.1200	8.1200	-22.740%	4	1,050	+103.202%
2025-12-01	11.0500	11.0500	10.5100	10.5100	-7.155%	3	1,049	+56.993%
2025-11-26	11.9500	11.9500	11.3200	11.3200	+4.332%	11	1,060	+45.760%
2025-11-20	10.8500	10.8500	10.8500	10.8500	+3.333%	2	1,060	+52.074%
2025-11-18	10.5500	10.5500	10.3500	10.5000	-4.545%	11	1,060	+57.143%
2025-11-17	11.0000	11.0000	11.0000	11.0000	-8.333%	1	1,065	+50.000%
2025-11-14	12.0000	12.0000	10.9000	12.0000	-1.639%	6	1,064	+37.500%
2025-11-13	13.0000	13.0000	12.2000	12.2000	-6.870%	2	1,059	+35.246%
2025-11-12	13.1000	13.1000	13.1000	13.1000	-1.504%	1	1,059	+25.954%
2025-11-11	12.0000	13.3000	12.0000	13.3000	+15.351%	5	1,058	+24.060%
2025-11-10	10.4000	11.5300	10.1000	11.5300	+16.465%	28	1,060	+43.105%
2025-11-07	8.0000	10.0000	7.9800	9.9000	+67.797%	62	1,062	+66.667%
2025-11-04	6.0000	6.2000	5.8000	5.9000	+3.509%	837	1,065	+179.661%
2025-10-31	5.7000	5.7000	5.7000	5.7000	+29.252%	1	580	+189.474%
2025-10-21	4.4100	4.4100	4.4100	4.4100	-1.782%	1	581	+274.150%
2025-10-20	4.4400	4.4900	4.4400	4.4900	-6.458%	2	581	+267.483%
2025-10-14	4.8500	4.8500	4.8000	4.8000	+1.266%	9	579	+243.750%
2025-10-10	5.4000	5.4000	4.7400	4.7400	-16.842%	6	571	+248.101%
2025-10-07	5.7000	5.7000	5.7000	5.7000	+8.571%	1	566	+189.474%
2025-09-25	5.2500	5.2500	5.2500	5.2500	+0.962%	1	566	+214.286%
2025-09-19	5.3000	5.4000	5.2000	5.2000	-8.772%	3	565	+217.308%
2025-09-18	5.7000	5.7000	5.7000	5.7000	+1.786%	1	568	+189.474%
2025-09-02	6.1000	6.1000	5.6000	5.6000	-5.085%	5	568	+194.643%
2025-08-04	5.9000	5.9000	5.9000	5.9000	-15.714%	1	563	+179.661%
2025-07-31	6.8500	7.0000	6.8500	7.0000	-14.634%	2	563	+135.714%
2025-07-24	8.2000	8.2000	8.2000	8.2000	+20.588%	5	564	+101.220%
2025-07-16	6.8000	6.8000	6.8000	6.8000	-2.857%	1	559	+142.647%
2025-07-14	7.0500	7.0500	7.0000	7.0000	-13.580%	2	559	+135.714%
2025-07-09	8.1000	8.2800	8.1000	8.1000	-2.878%	4	558	+103.704%
2025-07-08	8.4000	8.4000	8.3400	8.3400	+4.250%	2	556	+97.842%
2025-06-30	8.1000	8.1000	8.0000	8.0000	0.000%	14	554	+106.250%
2025-06-26	8.0000	8.0000	8.0000	8.0000	-5.101%	1	550	+106.250%
2025-06-16	8.4300	8.4300	8.4300	8.4300	+4.720%	3	549	+95.730%
2025-06-12	8.0500	8.0500	8.0500	8.0500	-3.012%	1	549	+104.969%
2025-06-11	8.3000	8.3000	8.3000	8.3000	+18.571%	1	549	+98.795%
2025-05-30	7.0000	7.0000	7.0000	7.0000	-13.580%	8	549	+135.714%
2025-05-21	8.0500	8.1100	8.0500	8.1000	+7.143%	50	546	+103.704%
2025-05-15	7.1000	7.5800	7.1000	7.5600	+0.800%	37	582	+118.254%
2025-04-15	7.5000	7.5000	7.5000	7.5000	-1.704%	1	546	+120.000%
2025-04-11	7.6300	7.6300	7.6300	7.6300	+1.733%	4	547	+116.252%
2025-04-08	7.5000	7.5000	7.5000	7.5000	-26.471%	2	551	+120.000%
2025-04-01	10.2500	10.3000	10.2000	10.2000	0.000%	14	551	+61.765%
2025-03-31	10.2400	10.2400	10.2000	10.2000	-8.520%	2	553	+61.765%
2025-03-24	11.1500	11.1500	11.1500	11.1500	+8.252%	1	551	+47.982%
2025-03-12	10.3000	10.3000	10.3000	10.3000	-11.512%	1	551	+60.194%
2025-03-11	11.6400	11.6400	11.6400	11.6400	+4.395%	1	552	+41.753%
2025-03-04	11.1500	11.1500	11.1500	11.1500	+1.364%	1	552	+47.982%
2025-02-28	10.0500	11.0000	10.0500	11.0000	+11.111%	1,004	553	+50.000%
2025-02-26	9.9000	9.9000	9.6900	9.9000	+16.471%	60	60	+66.667%
2025-02-24	8.5000	8.5000	8.5000	8.5000	-5.556%	1	79	+94.118%
2025-02-21	13.5000	13.5000	8.9300	9.0000	-55.969%	46	78	+83.333%
2025-02-20	20.4400	20.4400	20.4400	20.4400	-4.753%	1	72	-19.276%
2025-02-18	21.4600	21.4600	21.4600	21.4600	-5.379%	1	73	-23.113%
2025-02-14	22.6800	22.6800	22.6800	22.6800	+1.933%	6	70	-27.249%
2025-01-28	22.2500	22.2500	22.2500	22.2500	+9.337%	2	70	-25.843%
2025-01-24	20.3500	20.3500	20.3500	20.3500	+7.672%	12	70	-18.919%
2024-12-31	18.9000	19.4000	18.9000	18.9000	-13.699%	8	64	-12.698%
2024-12-09	21.9000	21.9000	21.9000	21.9000	+65.909%	50	64	-24.658%
2024-11-19	13.2000	13.2000	13.2000	13.2000	-5.036%	1	19	+25.000%
2024-11-18	13.9000	13.9000	13.9000	13.9000	-2.797%	1	18	+18.705%
2024-11-15	15.1000	15.1000	14.3000	14.3000	-8.333%	6	17	+15.385%
2024-11-13	15.6000	15.6000	15.6000	15.6000	-8.235%	1	14	+5.769%
2024-11-11	17.0000	17.0000	17.0000	17.0000	+5.590%	3	13	-2.941%
2024-11-08	18.0000	18.0000	16.1000	16.1000	-32.917%	32	16	+2.484%
2024-10-11	24.0000	24.0000	24.0000	24.0000	+8.597%	4	2	-31.250%
2024-10-03	22.1000	22.1000	22.1000	22.1000	-5.556%	4	4	-25.339%
2024-09-24	23.4000	23.4000	23.4000	23.4000	0.000%	4	4	-29.487%