Dark

AKAM20270115C95
AKAM Jan 15 2027 95.00 Call (AKAM270115C00095000)
option OPRA

EOD

Sep 14, 2026

20.62-18.175%(-4.58)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	19.2500	20.6200	19.2500	20.6200	-18.175%	2	2,295	0.000%
2026-09-09	25.2000	25.2000	25.2000	25.2000	+44.000%	1	2,294	-18.175%
2026-09-08	18.4200	18.4200	17.3500	17.5000	-12.060%	62	2,295	+17.829%
2026-09-04	19.9000	19.9000	19.9000	19.9000	-1.970%	1	2,274	+3.618%
2026-09-03	19.0000	20.3000	18.7500	20.3000	-1.456%	6	2,274	+1.576%
2026-09-01	20.6000	20.6000	20.6000	20.6000	-15.884%	5	2,272	+0.097%
2026-08-21	24.4900	24.4900	24.4900	24.4900	-7.585%	1	2,272	-15.802%
2026-08-19	26.5000	26.5000	26.5000	26.5000	-15.470%	10	2,272	-22.189%
2026-08-11	31.3500	31.3500	31.3500	31.3500	+8.779%	1	2,262	-34.226%
2026-08-07	28.8500	28.8500	28.8200	28.8200	-23.044%	2	2,262	-28.452%
2026-08-05	37.4500	37.4500	37.4500	37.4500	+19.572%	1	2,261	-44.940%
2026-07-27	31.3500	31.3500	31.3200	31.3200	-21.405%	2	2,261	-34.163%
2026-07-22	39.8500	39.8500	39.8500	39.8500	-0.747%	1	2,260	-48.256%
2026-07-13	41.4600	42.9200	40.1500	40.1500	-1.834%	3	2,260	-48.643%
2026-07-10	40.9000	40.9000	40.9000	40.9000	-6.834%	1	2,259	-49.584%
2026-07-09	43.9000	43.9000	43.9000	43.9000	+5.860%	1	2,259	-53.030%
2026-07-08	41.4700	41.4700	41.4700	41.4700	+30.409%	1	2,259	-50.277%
2026-07-06	32.3000	32.3000	31.8000	31.8000	+13.167%	2	2,258	-35.157%
2026-07-02	28.1000	28.1000	28.1000	28.1000	-2.431%	1	2,257	-26.619%
2026-06-26	28.8000	28.8000	28.8000	28.8000	-7.395%	1	2,257	-28.403%
2026-06-25	31.1000	31.1000	31.1000	31.1000	-13.659%	2	2,257	-33.698%
2026-06-22	36.0100	36.0200	36.0100	36.0200	-50.590%	3	2,256	-42.754%
2026-06-02	72.9000	72.9000	72.9000	72.9000	+14.263%	5	2,254	-71.715%
2026-05-15	63.8000	63.8000	63.8000	63.8000	-3.289%	1	2,259	-67.680%
2026-05-14	65.9700	65.9700	65.9700	65.9700	-13.765%	1	2,259	-68.743%
2026-05-13	72.0000	76.5000	72.0000	76.5000	+18.605%	2	2,261	-73.046%
2026-05-11	64.5000	64.5000	64.5000	64.5000	+115.000%	3	2,261	-68.031%
2026-05-07	31.3000	31.3000	30.0000	30.0000	-11.765%	20	2,264	-31.267%
2026-05-05	30.0000	34.0000	30.0000	34.0000	+61.905%	5	2,282	-39.353%
2026-04-29	21.0000	21.0000	21.0000	21.0000	+15.385%	4	2,283	-1.810%
2026-04-24	18.2000	18.2000	18.2000	18.2000	-9.453%	1	2,283	+13.297%
2026-04-22	19.7000	20.1000	19.7000	20.1000	0.000%	401	2,283	+2.587%
2026-04-21	19.8000	20.1000	19.8000	20.1000	+4.145%	101	2,320	+2.587%
2026-04-20	19.3000	19.3000	19.3000	19.3000	+5.464%	1	2,320	+6.839%
2026-04-16	18.2500	18.3000	18.2500	18.3000	+23.649%	100	2,320	+12.678%
2026-04-14	15.0000	15.7400	14.6900	14.8000	-22.105%	30	2,220	+39.324%
2026-04-13	17.5000	19.0000	17.5000	19.0000	-11.956%	106	2,206	+8.526%
2026-04-10	21.5800	21.5800	21.5800	21.5800	-19.478%	18	2,209	-4.449%
2026-03-18	26.8000	26.8000	26.8000	26.8000	+2.682%	1	2,209	-23.060%
2026-03-12	26.1000	26.1000	26.1000	26.1000	+22.077%	1	2,209	-20.996%
2026-03-03	17.0100	21.3800	17.0100	21.3800	+15.505%	4	2,210	-3.555%
2026-02-27	18.5100	18.5100	18.5100	18.5100	-2.937%	1	2,212	+11.399%
2026-02-26	19.0700	19.0700	19.0700	19.0700	-13.318%	2	2,212	+8.128%
2026-02-24	22.0000	22.0000	22.0000	22.0000	+21.079%	25	2,212	-6.273%
2026-02-23	17.0000	18.7000	17.0000	18.1700	-6.821%	205	2,237	+13.484%
2026-02-20	19.3700	19.5000	19.3700	19.5000	-28.832%	200	2,238	+5.744%
2026-02-19	27.2000	27.4500	27.2000	27.4000	+1.481%	40	2,238	-24.745%
2026-02-17	27.7000	28.7000	26.8000	27.0000	+2.662%	7	2,252	-23.630%
2026-02-13	25.0000	26.3000	25.0000	26.3000	+2.255%	40	2,232	-21.597%
2026-02-12	19.8000	25.7200	19.8000	25.7200	+63.822%	15	2,232	-19.829%
2026-02-09	15.7000	15.7000	15.7000	15.7000	-11.549%	5	2,233	+31.338%
2026-02-02	17.7500	17.7500	17.7500	17.7500	-0.727%	5	2,233	+16.169%
2026-01-30	19.3000	19.3000	17.8800	17.8800	-8.542%	24	2,236	+15.324%
2026-01-29	19.5500	19.6000	19.5500	19.5500	-10.731%	5	2,231	+5.473%
2026-01-27	21.1200	23.6000	21.0000	21.9000	+17.932%	15	2,231	-5.845%
2026-01-26	18.5700	18.5700	18.5700	18.5700	+10.536%	2	2,231	+11.039%
2026-01-23	16.8000	16.8000	16.8000	16.8000	-3.945%	3	2,229	+22.738%
2026-01-22	16.1000	17.4900	16.1000	17.4900	+14.314%	5	2,229	+17.896%
2026-01-21	15.3000	15.3000	15.3000	15.3000	+15.909%	2	2,228	+34.771%
2026-01-20	14.4000	14.4000	13.2000	13.2000	-13.158%	6	2,228	+56.212%
2026-01-16	15.3700	15.3700	15.2000	15.2000	+10.545%	5	2,225	+35.658%
2026-01-15	13.7500	13.7500	13.7500	13.7500	+5.769%	1	2,225	+49.964%
2026-01-14	13.0000	13.0000	13.0000	13.0000	+4.839%	4	2,225	+58.615%
2026-01-13	12.6700	12.6700	12.4000	12.4000	-13.649%	4	2,225	+66.290%
2026-01-12	14.9000	15.4300	13.7400	14.3600	+39.417%	25	2,223	+43.593%
2026-01-08	10.3000	10.3000	10.3000	10.3000	-6.364%	1	2,218	+100.194%
2026-01-06	11.0000	11.0000	11.0000	11.0000	+7.843%	100	2,218	+87.455%
2026-01-05	10.1700	10.2000	10.1700	10.2000	+7.368%	9	2,218	+102.157%
2026-01-02	10.0000	10.1000	9.5000	9.5000	-17.175%	7	2,227	+117.053%
2025-12-30	11.4700	11.4700	11.4700	11.4700	-5.984%	4	2,229	+79.773%
2025-12-22	12.2000	12.2000	12.2000	12.2000	-1.613%	2	2,228	+69.016%
2025-12-19	12.4000	12.4000	12.4000	12.4000	+6.164%	2	2,228	+66.290%
2025-12-15	11.6800	11.6800	11.6800	11.6800	+13.288%	2	2,226	+76.541%
2025-12-05	11.5000	11.5000	10.3100	10.3100	-16.855%	4	2,226	+100.000%
2025-12-01	12.4900	12.4900	12.4000	12.4000	-9.489%	8	2,227	+66.290%
2025-11-26	13.7000	13.7000	13.7000	13.7000	-3.994%	1	2,219	+50.511%
2025-11-25	13.7000	14.2700	13.7000	14.2700	+5.314%	62	2,219	+44.499%
2025-11-21	12.5000	13.5500	12.5000	13.5500	+4.231%	4	2,221	+52.177%
2025-11-20	13.0000	13.0000	13.0000	13.0000	+1.010%	1	2,222	+58.615%
2025-11-14	12.9500	12.9500	12.8700	12.8700	-5.368%	3	2,223	+60.218%
2025-11-13	14.8000	14.8000	13.6000	13.6000	-2.509%	4	2,224	+51.618%
2025-11-12	15.6000	15.6000	13.9500	13.9500	-10.289%	9	2,228	+47.814%
2025-11-11	13.3300	15.5500	13.3300	15.5500	+19.432%	7	2,237	+32.605%
2025-11-10	11.8200	13.3500	11.5000	13.0200	+22.484%	44	2,242	+58.372%
2025-11-07	9.5000	12.2000	7.8100	10.6300	+43.649%	401	2,273	+93.979%
2025-11-06	7.0800	7.4000	7.0800	7.4000	+26.496%	4	2,516	+178.649%
2025-11-04	7.1000	7.4000	5.8500	5.8500	-16.189%	612	2,516	+252.479%
2025-11-03	6.9200	6.9800	6.9200	6.9800	-1.966%	3	2,018	+195.415%
2025-10-31	6.8700	7.1200	6.8700	7.1200	+18.667%	8	2,018	+189.607%
2025-10-29	6.4700	6.4700	6.0000	6.0000	-7.692%	2	2,026	+243.667%
2025-10-24	6.2400	6.5000	6.2400	6.5000	+8.333%	5	2,025	+217.231%
2025-10-21	6.0000	6.0000	6.0000	6.0000	+5.263%	1	2,025	+243.667%
2025-10-20	5.7000	5.7000	5.7000	5.7000	+4.779%	1	2,025	+261.754%
2025-10-17	5.4400	5.4400	5.4400	5.4400	-4.895%	2	2,025	+279.044%
2025-10-15	5.7200	5.7200	5.7200	5.7200	-1.209%	1	2,026	+260.490%
2025-10-13	5.7900	5.7900	5.7900	5.7900	-3.500%	1	2,025	+256.131%
2025-10-10	6.3000	6.3000	6.0000	6.0000	-18.478%	8	2,026	+243.667%
2025-10-06	7.3600	7.3600	7.3600	7.3600	-4.416%	1	2,024	+180.163%
2025-10-03	7.6000	7.7000	7.4700	7.7000	+4.762%	5	2,025	+167.792%
2025-10-02	7.3500	7.3500	7.3500	7.3500	+11.872%	1	2,027	+180.544%
2025-09-26	6.5000	6.7000	6.5000	6.5700	+0.767%	3	2,027	+213.851%
2025-09-25	6.5200	6.5200	6.5200	6.5200	+1.875%	1	2,029	+216.258%
2025-09-24	6.4000	6.4000	6.4000	6.4000	-5.882%	1	2,030	+222.188%
2025-09-22	6.8000	6.8000	6.8000	6.8000	-0.585%	1	2,031	+203.235%
2025-09-19	6.8400	6.8400	6.8400	6.8400	+6.875%	6	2,032	+201.462%
2025-09-17	6.6500	6.6500	6.4000	6.4000	-2.588%	3	2,038	+222.188%
2025-09-15	6.7500	6.7500	6.5000	6.5700	-13.553%	4	2,037	+213.851%
2025-09-11	7.6000	7.6000	7.6000	7.6000	+11.765%	1	2,039	+171.316%
2025-09-10	7.4100	7.4100	6.8000	6.8000	-0.147%	9	2,040	+203.235%
2025-09-04	6.7500	6.8100	6.7500	6.8100	-2.436%	3	2,040	+202.790%
2025-09-03	6.9800	6.9800	6.9800	6.9800	+4.805%	1	2,041	+195.415%
2025-09-02	6.6600	6.6600	6.6600	6.6600	-11.200%	1	2,042	+209.610%
2025-08-28	7.3000	7.5000	7.3000	7.5000	0.000%	6	2,041	+174.933%
2025-08-27	7.5000	7.5000	7.5000	7.5000	+7.143%	1	2,045	+174.933%
2025-08-25	7.0000	7.0000	7.0000	7.0000	-4.110%	1	2,046	+194.571%
2025-08-22	7.6000	7.6000	7.3000	7.3000	+8.955%	8	2,046	+182.466%
2025-08-20	6.7000	6.7000	6.7000	6.7000	-0.298%	5	2,052	+207.761%
2025-08-19	6.7200	6.7200	6.7200	6.7200	+8.387%	2	2,047	+206.845%
2025-08-18	6.2000	6.2000	6.2000	6.2000	-3.125%	1	2,049	+232.581%
2025-08-15	6.3000	7.2700	6.3000	6.4000	+4.918%	21	2,049	+222.188%
2025-08-14	6.1000	6.1000	6.1000	6.1000	-6.154%	3	2,048	+238.033%
2025-08-13	5.9800	6.5000	5.9800	6.5000	+27.701%	8	2,051	+217.231%
2025-08-12	4.8000	5.0900	4.8000	5.0900	-0.780%	4	2,049	+305.108%
2025-08-11	5.2000	5.2000	5.1300	5.1300	+2.600%	2	2,050	+301.949%
2025-08-08	5.5900	5.5900	5.0000	5.0000	-25.706%	8	2,051	+312.400%
2025-08-07	6.4000	6.7300	6.3000	6.7300	+1.662%	3	2,051	+206.389%
2025-08-06	6.6000	6.6200	6.6000	6.6200	-7.022%	151	2,049	+211.480%
2025-08-04	7.1500	7.1500	7.1200	7.1200	+9.538%	8	2,050	+189.607%
2025-08-01	7.0000	7.0000	6.5000	6.5000	-18.750%	3	2,056	+217.231%
2025-07-31	8.3400	8.3400	8.0000	8.0000	-5.882%	2	2,055	+157.750%
2025-07-30	8.5000	8.5000	8.5000	8.5000	-11.917%	1	2,055	+142.588%
2025-07-23	9.6500	9.6500	9.6500	9.6500	+6.395%	6	2,055	+113.679%
2025-07-21	9.0700	9.0700	9.0700	9.0700	+6.706%	3	2,060	+127.343%
2025-07-18	8.5000	8.5000	8.5000	8.5000	+1.311%	2	2,062	+142.588%
2025-07-17	8.3500	8.3900	8.3500	8.3900	+0.841%	6	2,062	+145.769%
2025-07-15	8.3200	8.3200	8.3200	8.3200	-1.422%	7	2,062	+147.837%
2025-07-14	8.4400	8.4400	8.4400	8.4400	+0.476%	1	2,069	+144.313%
2025-07-11	8.4000	8.4000	8.4000	8.4000	-13.402%	1	2,069	+145.476%
2025-07-10	9.7000	9.7000	9.7000	9.7000	-3.770%	2	2,068	+112.577%
2025-07-08	10.2000	10.2000	10.0800	10.0800	+9.565%	2	2,070	+104.563%
2025-07-07	9.2000	9.2000	9.2000	9.2000	-2.335%	1	2,070	+124.130%
2025-07-03	9.8000	9.8000	9.4200	9.4200	-1.977%	2	2,072	+118.896%
2025-07-02	9.6100	9.6100	9.6100	9.6100	-0.415%	1	2,072	+114.568%
2025-07-01	10.0000	10.0000	9.6500	9.6500	-0.515%	4	2,073	+113.679%
2025-06-30	9.8000	9.8000	9.7000	9.7000	+4.077%	7	2,075	+112.577%
2025-06-27	9.3200	9.3200	9.3200	9.3200	-2.408%	1	2,075	+121.245%
2025-06-26	9.5500	9.5500	9.5500	9.5500	-1.546%	1	2,074	+115.916%
2025-06-25	9.7600	9.7600	9.6600	9.7000	-3.865%	3	2,073	+112.577%
2025-06-24	9.6700	10.0900	9.6700	10.0900	+3.913%	10	2,070	+104.361%
2025-06-20	9.7100	9.7100	9.7100	9.7100	+0.831%	4	2,064	+112.358%
2025-06-18	9.6300	9.6300	9.6300	9.6300	-0.722%	2	2,067	+114.123%
2025-06-17	9.7000	9.7000	9.7000	9.7000	-1.523%	650	2,067	+112.577%
2025-06-16	9.5600	9.8500	9.5600	9.8500	+1.026%	2	1,417	+109.340%
2025-06-11	10.0300	10.0300	9.7500	9.7500	+9.551%	2	1,419	+111.487%
2025-06-06	8.9000	8.9000	8.9000	8.9000	0.000%	2	1,420	+131.685%
2025-06-05	8.8000	8.9000	8.8000	8.9000	-3.471%	500	1,421	+131.685%
2025-06-04	9.2200	9.2200	9.2200	9.2200	+8.471%	2	921	+123.644%
2025-06-03	8.5000	8.5000	8.5000	8.5000	-1.048%	1	921	+142.588%
2025-06-02	8.5900	8.5900	8.5900	8.5900	+1.059%	2	921	+140.047%
2025-05-30	8.5400	8.5400	8.4700	8.5000	-5.556%	12	921	+142.588%
2025-05-29	9.0000	9.0000	9.0000	9.0000	-4.255%	1	923	+129.111%
2025-05-23	9.4000	9.4000	9.4000	9.4000	-4.082%	2	924	+119.362%
2025-05-20	9.8000	9.8000	9.8000	9.8000	+2.083%	1	924	+110.408%
2025-05-19	9.6000	9.6000	9.6000	9.6000	+4.348%	17	929	+114.792%
2025-05-15	8.9900	9.2200	8.9900	9.2000	-11.283%	3	920	+124.130%
2025-05-14	10.3700	10.3700	10.3700	10.3700	+4.747%	5	922	+98.843%
2025-05-12	10.0500	10.0500	9.9000	9.9000	-1.000%	6	927	+108.283%
2025-05-09	10.5000	10.5000	10.0000	10.0000	-32.432%	4	927	+106.200%
2025-05-08	13.7300	14.8000	13.7300	14.8000	+12.036%	13	926	+39.324%
2025-05-07	13.2100	13.2100	13.2100	13.2100	-1.784%	1	938	+56.094%
2025-05-06	13.4500	13.4500	13.4500	13.4500	-1.537%	1	938	+53.309%
2025-05-05	13.8500	13.8500	13.6600	13.6600	+3.094%	3	938	+50.952%
2025-05-02	12.7800	13.2500	12.6100	13.2500	+6.855%	18	938	+55.623%
2025-05-01	12.2500	12.4000	12.2500	12.4000	+6.897%	3	942	+66.290%
2025-04-30	10.7000	11.8400	10.7000	11.6000	-3.333%	5	943	+77.759%
2025-04-29	12.0000	12.0000	12.0000	12.0000	-0.826%	1	947	+71.833%
2025-04-28	12.0700	12.1000	12.0000	12.1000	+4.762%	3	948	+70.413%
2025-04-25	11.2000	11.5500	11.2000	11.5500	+4.430%	28	948	+78.528%
2025-04-24	10.8100	11.0600	10.8100	11.0600	+12.284%	2	960	+86.438%
2025-04-23	9.8500	9.8500	9.8500	9.8500	+17.262%	1	961	+109.340%
2025-04-21	10.0000	10.0000	8.4000	8.4000	-15.152%	2	961	+145.476%
2025-04-16	9.8000	9.9000	9.7000	9.9000	+5.207%	4	959	+108.283%
2025-04-15	9.4000	9.4100	9.4000	9.4100	+0.106%	4	959	+119.129%
2025-04-11	9.4000	9.4000	9.4000	9.4000	+8.671%	2	961	+119.362%
2025-04-10	8.6500	8.6500	8.6500	8.6500	-6.284%	2	962	+138.382%
2025-04-09	9.2000	9.2300	9.1500	9.2300	+19.870%	8	964	+123.402%
2025-04-08	8.9500	8.9500	7.7000	7.7000	-18.947%	62	972	+167.792%
2025-04-07	9.5000	9.5000	9.5000	9.5000	-5.473%	2	922	+117.053%
2025-04-04	10.0000	10.0500	9.8000	10.0500	-12.380%	7	922	+105.174%
2025-04-03	11.6600	11.7200	11.0700	11.4700	-6.748%	22	921	+79.773%
2025-04-02	11.9000	12.5500	11.9000	12.3000	+3.361%	10	903	+67.642%
2025-04-01	11.2000	11.9000	11.2000	11.9000	+1.796%	8	900	+73.277%
2025-03-31	11.1500	11.6900	10.7700	11.6900	+2.544%	29	895	+76.390%
2025-03-28	12.1500	12.2200	11.1700	11.4000	-6.939%	264	879	+80.877%
2025-03-27	12.0700	12.6000	11.6000	12.2500	+2.510%	146	763	+68.327%
2025-03-26	11.9600	12.0000	11.9500	11.9500	-8.779%	7	646	+72.552%
2025-03-20	13.1000	13.1000	13.1000	13.1000	-0.532%	2	641	+57.405%
2025-03-19	13.4000	13.4000	13.1700	13.1700	-5.252%	5	643	+56.568%
2025-03-17	13.1200	13.9000	13.1200	13.9000	+11.200%	4	645	+48.345%
2025-03-14	12.4700	12.5000	12.4700	12.5000	+2.627%	22	647	+64.960%
2025-03-12	12.2500	12.2500	12.1800	12.1800	-6.308%	2	637	+69.294%
2025-03-11	13.4000	13.4000	13.0000	13.0000	-14.474%	4	635	+58.615%
2025-03-10	15.2000	15.2000	15.2000	15.2000	-6.863%	1	633	+35.658%
2025-03-07	13.8500	16.3200	13.8500	16.3200	+27.400%	422	633	+26.348%
2025-03-05	13.0800	13.0800	12.7800	12.8100	-3.757%	8	436	+60.968%
2025-03-04	12.4000	13.3100	12.4000	13.3100	+6.056%	18	438	+54.921%
2025-03-03	13.6500	13.7500	12.1400	12.5500	+10.088%	422	425	+64.303%
2025-02-27	11.4000	11.4000	11.4000	11.4000	+21.019%	1	26	+80.877%
2025-02-24	9.4200	9.4200	9.4200	9.4200	-28.744%	1	26	+118.896%
2025-02-21	13.0000	13.2200	13.0000	13.2200	-42.321%	40	26	+55.976%
2025-02-20	22.9200	22.9200	22.9200	22.9200	-2.964%	1	6	-10.035%
2025-02-19	23.6200	23.6200	23.6200	23.6200	+21.502%	1	5	-12.701%
2025-01-08	19.4400	19.4400	19.4400	19.4400	+9.213%	1	5	+6.070%
2024-11-08	19.2700	19.2700	17.8000	17.8000	-29.084%	6	5	+15.843%
2024-11-05	25.1000	25.1000	25.1000	25.1000	-14.510%	1	5	-17.849%
2024-10-18	29.3600	29.3600	29.3600	29.3600	+18.578%	2	5	-29.768%
2024-09-23	24.7600	24.7600	24.7600	24.7600	+10.783%	1	5	-16.721%
2024-09-18	22.8500	22.8500	22.3500	22.3500	0.000%	4	4	-7.740%