Dark

AUR20270115C3
AUR Jan 15 2027 3.00 Call (AUR270115C00003000)
option OPRA

EOD

Aug 6, 2026

3.87-5.610%(-0.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.8700	3.8700	3.8700	3.8700	-5.610%	2	4,106	0.000%
2026-08-04	4.1000	4.1000	4.1000	4.1000	+12.329%	3	4,108	-5.610%
2026-08-03	4.0000	4.0000	3.6500	3.6500	-1.351%	4	4,111	+6.027%
2026-07-22	3.7000	3.7000	3.7000	3.7000	+5.714%	1	4,112	+4.595%
2026-07-21	3.5000	3.5000	3.5000	3.5000	+6.061%	1	4,112	+10.571%
2026-07-09	3.3000	3.3000	3.3000	3.3000	-17.500%	1	4,111	+17.273%
2026-07-06	4.0000	4.0000	4.0000	4.0000	-4.762%	20	4,111	-3.250%
2026-07-01	4.6000	4.6000	4.2000	4.2000	+10.526%	49	4,111	-7.857%
2026-06-22	3.8000	3.8000	3.8000	3.8000	+13.433%	3	4,128	+1.842%
2026-06-17	3.3500	3.3500	3.3500	3.3500	-0.298%	1	4,125	+15.522%
2026-06-16	3.3600	3.3600	3.3600	3.3600	+12.000%	1	4,125	+15.179%
2026-06-15	3.0000	3.0000	3.0000	3.0000	-9.091%	10	4,125	+29.000%
2026-06-09	3.1000	3.3000	3.1000	3.3000	-18.719%	26	4,135	+17.273%
2026-06-04	4.0600	4.0600	4.0600	4.0600	-18.800%	1	4,135	-4.680%
2026-06-02	4.9000	5.0000	4.9000	5.0000	+11.111%	6	4,136	-22.600%
2026-06-01	4.5000	4.5000	4.5000	4.5000	-4.255%	4	4,141	-14.000%
2026-05-29	4.7000	4.7000	4.7000	4.7000	+17.500%	5	4,141	-17.660%
2026-05-27	3.4700	4.0000	3.4700	4.0000	-9.091%	31	4,141	-3.250%
2026-05-22	4.4500	4.4500	4.4000	4.4000	+0.917%	4	4,149	-12.045%
2026-05-21	4.2800	4.3600	4.2800	4.3600	+1.395%	27	4,158	-11.239%
2026-05-20	4.3000	4.3000	4.3000	4.3000	-2.273%	6	4,158	-10.000%
2026-05-19	4.4000	4.4000	4.4000	4.4000	-9.836%	4	4,152	-12.045%
2026-05-15	4.8800	4.8800	4.8800	4.8800	-7.048%	202	4,152	-20.697%
2026-05-14	5.5000	5.5000	5.2500	5.2500	-9.483%	14	4,160	-26.286%
2026-05-13	4.7000	5.8000	4.1000	5.8000	+31.818%	125	4,076	-33.276%
2026-05-12	4.0800	4.4000	4.0800	4.4000	-2.222%	9	4,076	-12.045%
2026-05-11	4.2400	4.5000	4.2400	4.5000	+4.167%	9	4,076	-14.000%
2026-05-08	4.0000	4.3200	4.0000	4.3200	0.000%	119	4,075	-10.417%
2026-05-07	4.6000	4.6000	4.3200	4.3200	-1.818%	10	4,127	-10.417%
2026-05-06	4.0500	4.4000	4.0500	4.4000	+15.789%	61	4,133	-12.045%
2026-05-05	3.7400	3.8000	3.5000	3.8000	0.000%	162	4,191	+1.842%
2026-05-04	3.8000	3.8000	3.7000	3.8000	+11.765%	122	4,353	+1.842%
2026-05-01	3.2500	3.4700	3.2500	3.4000	+3.030%	21	4,464	+13.824%
2026-04-30	2.8500	3.3500	2.8000	3.3000	+50.000%	42	4,464	+17.273%
2026-04-23	2.3500	2.3500	2.2000	2.2000	-10.204%	13	4,448	+75.909%
2026-04-22	2.4500	2.4500	2.4500	2.4500	-6.844%	5	4,439	+57.959%
2026-04-21	2.6400	2.6400	2.6300	2.6300	+3.137%	2	4,436	+47.148%
2026-04-20	2.5500	2.5500	2.5500	2.5500	-3.774%	2	4,436	+51.765%
2026-04-17	2.6500	2.6500	2.6500	2.6500	0.000%	4	4,438	+46.038%
2026-04-16	2.4500	2.6600	2.4500	2.6500	+1.145%	64	4,442	+46.038%
2026-04-15	1.9500	2.6200	1.9500	2.6200	+27.805%	19	4,506	+47.710%
2026-04-14	2.0500	2.0500	1.9000	2.0500	+24.242%	3	4,509	+88.780%
2026-04-13	1.6500	1.6500	1.6500	1.6500	+6.452%	200	4,508	+134.545%
2026-04-10	1.6600	1.6600	1.5500	1.5500	+3.333%	9	4,309	+149.677%
2026-04-07	1.6500	1.6500	1.4700	1.5000	-9.091%	6	4,304	+158.000%
2026-04-02	1.6100	1.7200	1.6100	1.6500	-2.941%	37	4,332	+134.545%
2026-04-01	1.6600	1.7000	1.6300	1.7000	+13.333%	24	4,332	+127.647%
2026-03-31	1.5400	1.5400	1.5000	1.5000	+6.383%	35	4,353	+158.000%
2026-03-30	1.6500	1.6500	1.2500	1.4100	-14.545%	121	4,319	+174.468%
2026-03-27	1.6300	1.6500	1.6300	1.6500	-5.714%	2	4,312	+134.545%
2026-03-25	1.7500	1.7500	1.7500	1.7500	0.000%	4	4,312	+121.143%
2026-03-24	1.7500	1.7500	1.7500	1.7500	-8.854%	5	4,308	+121.143%
2026-03-23	1.9000	1.9200	1.9000	1.9200	-12.727%	122	4,303	+101.563%
2026-03-20	1.6700	2.2000	1.6700	2.2000	+15.789%	3	4,204	+75.909%
2026-03-17	1.9000	1.9000	1.9000	1.9000	+8.571%	42	4,203	+103.684%
2026-03-12	1.8000	1.8000	1.7500	1.7500	-7.895%	51	4,161	+121.143%
2026-03-11	1.9000	1.9000	1.9000	1.9000	+7.345%	1	4,110	+103.684%
2026-03-10	1.9500	2.0000	1.7700	1.7700	-9.231%	6	4,109	+118.644%
2026-03-06	1.9000	1.9500	1.9000	1.9500	+8.333%	3	4,108	+98.462%
2026-03-05	1.9000	1.9000	1.7900	1.8000	-10.448%	62	4,109	+115.000%
2026-03-04	2.1400	2.1400	1.9800	2.0100	-7.798%	14	4,067	+92.537%
2026-03-02	2.1300	2.2500	2.0300	2.1800	-0.909%	17	4,056	+77.523%
2026-02-27	2.2000	2.2000	2.2000	2.2000	+1.852%	5	4,051	+75.909%
2026-02-26	2.1400	2.1600	2.1400	2.1600	-6.897%	6	4,048	+79.167%
2026-02-24	2.1500	2.3200	2.1500	2.3200	+0.870%	3	4,044	+66.810%
2026-02-23	2.0500	2.3000	2.0500	2.3000	0.000%	44	4,045	+68.261%
2026-02-20	2.3100	2.4000	2.2400	2.3000	-0.433%	2,502	4,001	+68.261%
2026-02-19	2.3000	2.3100	2.3000	2.3100	+5.000%	13	1,516	+67.532%
2026-02-18	2.3000	2.3500	2.2000	2.2000	+7.317%	26	1,527	+75.909%
2026-02-17	1.9800	2.0500	1.9800	2.0500	+4.592%	6	1,551	+88.780%
2026-02-13	1.9000	1.9600	1.8500	1.9600	+15.294%	14	1,543	+97.449%
2026-02-12	2.0000	2.0000	1.7000	1.7000	-12.371%	22	1,543	+127.647%
2026-02-11	1.9400	1.9400	1.9400	1.9400	-0.513%	2	1,521	+99.485%
2026-02-10	1.9500	1.9500	1.9500	1.9500	-2.010%	3	1,519	+98.462%
2026-02-09	2.0000	2.0000	1.9000	1.9900	+10.556%	28	1,522	+94.472%
2026-02-06	1.9500	1.9500	1.8000	1.8000	+17.647%	6	1,500	+115.000%
2026-02-05	1.5000	1.6000	1.5000	1.5300	-10.526%	21	1,494	+152.941%
2026-02-04	1.8000	1.8000	1.7100	1.7100	+6.875%	8	1,483	+126.316%
2026-02-03	1.8500	1.8500	1.6000	1.6000	-15.789%	4	1,485	+141.875%
2026-01-30	1.9000	1.9000	1.9000	1.9000	-5.000%	10	1,481	+103.684%
2026-01-29	1.9000	2.0500	1.9000	2.0000	+5.263%	166	1,491	+93.500%
2026-01-28	1.9000	1.9000	1.9000	1.9000	-5.000%	10	1,365	+103.684%
2026-01-26	2.0500	2.0500	1.9500	2.0000	-20.635%	10	1,375	+93.500%
2026-01-22	2.5900	2.5900	2.5200	2.5200	+20.574%	51	1,367	+53.571%
2026-01-21	2.2600	2.7000	2.0900	2.0900	-12.917%	4	1,317	+85.167%
2026-01-20	2.1500	2.4000	2.1000	2.4000	+15.385%	31	1,314	+61.250%
2026-01-14	2.2700	2.2700	2.0000	2.0800	-9.565%	9	1,283	+86.058%
2026-01-12	2.5000	2.5000	2.2500	2.3000	+17.347%	9	1,280	+68.261%
2026-01-06	1.8000	1.9600	1.8000	1.9600	+18.788%	79	1,282	+97.449%
2026-01-05	1.6900	1.6900	1.6100	1.6500	+10.000%	62	1,245	+134.545%
2026-01-02	1.4000	1.5500	1.4000	1.5000	0.000%	20	1,245	+158.000%
2025-12-31	1.5800	1.5800	1.5000	1.5000	-6.250%	37	1,225	+158.000%
2025-12-30	1.5400	1.6000	1.5400	1.6000	+2.564%	55	1,225	+141.875%
2025-12-29	1.6000	1.6100	1.5600	1.5600	-6.024%	12	1,237	+148.077%
2025-12-26	1.6600	1.6600	1.6600	1.6600	-4.046%	3	1,234	+133.133%
2025-12-17	1.7300	1.7300	1.7300	1.7300	-3.889%	1	1,237	+123.699%
2025-12-16	1.9500	1.9500	1.8000	1.8000	-5.263%	6	1,236	+115.000%
2025-12-15	2.0000	2.0000	1.9000	1.9000	-8.654%	15	1,230	+103.684%
2025-12-12	2.0900	2.1500	2.0800	2.0800	-9.565%	14	1,218	+86.058%
2025-12-09	2.3000	2.3000	2.3000	2.3000	+9.524%	10	1,221	+68.261%
2025-12-08	2.2000	2.2000	2.1000	2.1000	-20.755%	5	1,211	+84.286%
2025-11-28	2.6500	2.6500	2.6500	2.6500	+44.809%	3	1,207	+46.038%
2025-11-26	1.8300	1.8300	1.8300	1.8300	+14.375%	1	1,208	+111.475%
2025-11-25	1.6000	1.6000	1.6000	1.6000	+1.911%	5	1,208	+141.875%
2025-11-24	1.5900	1.5900	1.5700	1.5700	+4.667%	2	1,203	+146.497%
2025-11-21	1.5000	1.5000	1.4400	1.5000	-12.791%	6	1,205	+158.000%
2025-11-20	1.7500	1.7500	1.7200	1.7200	+7.500%	260	1,208	+125.000%
2025-11-18	1.4500	1.6000	1.4500	1.6000	+3.226%	76	948	+141.875%
2025-11-17	1.6900	1.8500	1.2000	1.5500	-13.408%	159	983	+149.677%
2025-11-14	2.0000	2.0000	1.7900	1.7900	-11.386%	6	838	+116.201%
2025-11-10	2.0200	2.0200	2.0200	2.0200	+6.878%	8	836	+91.584%
2025-11-07	1.7700	1.9500	1.7700	1.8900	-6.897%	16	844	+104.762%
2025-11-06	2.0300	2.0300	2.0300	2.0300	-5.581%	1	831	+90.640%
2025-11-05	2.2500	2.2500	2.1500	2.1500	-6.522%	6	832	+80.000%
2025-11-04	2.3000	2.3000	2.3000	2.3000	-13.208%	30	826	+68.261%
2025-11-03	2.6500	2.6500	2.6500	2.6500	+3.922%	4	792	+46.038%
2025-10-29	2.7000	2.7000	2.5000	2.5500	-25.000%	17	792	+51.765%
2025-10-28	3.4000	3.4000	3.4000	3.4000	+25.926%	11	797	+13.824%
2025-10-27	2.7000	2.7000	2.7000	2.7000	-1.818%	5	791	+43.333%
2025-10-24	2.7500	2.7500	2.7500	2.7500	+10.442%	6	791	+40.727%
2025-10-22	2.5200	2.5200	2.4900	2.4900	-14.138%	6	785	+55.422%
2025-10-21	2.9000	2.9000	2.9000	2.9000	-1.695%	1	780	+33.448%
2025-10-20	2.8500	2.9500	2.8500	2.9500	+5.357%	6	779	+31.186%
2025-10-16	2.8000	2.8000	2.8000	2.8000	-12.500%	1	773	+38.214%
2025-10-15	3.2000	3.2000	3.2000	3.2000	+20.755%	2	774	+20.938%
2025-10-13	2.6500	2.6500	2.6500	2.6500	-8.621%	5	774	+46.038%
2025-10-10	3.1000	3.1000	2.9000	2.9000	-3.333%	7	779	+33.448%
2025-10-09	3.0000	3.0000	3.0000	3.0000	-3.226%	3	772	+29.000%
2025-10-08	3.2000	3.2000	3.1000	3.1000	-3.125%	2	769	+24.839%
2025-10-06	3.0400	3.2000	3.0400	3.2000	+13.074%	4	767	+20.938%
2025-10-02	2.7500	2.9000	2.6000	2.8300	+2.909%	27	766	+36.749%
2025-10-01	2.7500	2.7500	2.7500	2.7500	-5.822%	15	771	+40.727%
2025-09-30	2.6300	2.9200	2.6300	2.9200	-5.806%	15	786	+32.534%
2025-09-29	3.1000	3.1000	3.1000	3.1000	-17.333%	11	771	+24.839%
2025-09-23	3.3000	3.7600	3.3000	3.7500	+10.294%	105	760	+3.200%
2025-09-19	3.3700	3.4000	3.3700	3.4000	+6.250%	3	664	+13.824%
2025-09-18	3.2000	3.2000	3.2000	3.2000	-5.882%	2	661	+20.938%
2025-09-17	3.4000	3.4000	3.4000	3.4000	-2.857%	3	663	+13.824%
2025-09-16	3.4400	3.5000	3.4400	3.5000	+6.061%	5	666	+10.571%
2025-09-15	3.3200	3.3200	3.3000	3.3000	+7.843%	12	661	+17.273%
2025-09-11	3.0600	3.0600	3.0600	3.0600	-2.857%	2	669	+26.471%
2025-09-08	3.0000	3.1500	3.0000	3.1500	+1.613%	15	667	+22.857%
2025-09-05	3.0000	3.1000	3.0000	3.1000	-3.125%	6	682	+24.839%
2025-09-03	3.2000	3.2000	3.2000	3.2000	+4.918%	1	687	+20.938%
2025-09-02	3.0500	3.0500	3.0500	3.0500	+1.667%	1	686	+26.885%
2025-08-29	3.2000	3.2000	3.0000	3.0000	-11.765%	5	680	+29.000%
2025-08-25	3.4000	3.4000	3.4000	3.4000	-3.955%	1	680	+13.824%
2025-08-22	3.7000	3.7000	3.5000	3.5400	-1.667%	35	681	+9.322%
2025-08-19	3.5000	3.6000	3.5000	3.6000	-7.692%	4	676	+7.500%
2025-08-15	3.9000	3.9000	3.9000	3.9000	+2.632%	5	672	-0.769%
2025-08-12	3.8000	3.8000	3.8000	3.8000	0.000%	10	677	+1.842%
2025-08-11	3.8500	3.8500	3.8000	3.8000	+5.556%	54	677	+1.842%
2025-08-07	3.6000	3.6000	3.6000	3.6000	+2.857%	1	631	+7.500%
2025-08-05	3.5500	3.5500	3.5000	3.5000	+14.754%	10	630	+10.571%
2025-08-01	3.2000	3.2000	3.0500	3.0500	-16.894%	7	636	+26.885%
2025-07-31	3.6700	3.6700	3.6700	3.6700	+7.310%	5	631	+5.450%
2025-07-29	3.5000	3.5000	3.4200	3.4200	-11.169%	2	626	+13.158%
2025-07-28	4.0600	4.0600	3.7900	3.8500	-1.282%	60	625	+0.519%
2025-07-25	3.9200	3.9200	3.8800	3.9000	-4.177%	12	565	-0.769%
2025-07-24	4.1000	4.1000	4.0500	4.0700	-0.732%	13	563	-4.914%
2025-07-23	3.9000	4.1000	3.9000	4.1000	+10.811%	40	550	-5.610%
2025-07-22	3.7000	3.7000	3.7000	3.7000	+0.817%	14	570	+4.595%
2025-07-21	3.8000	3.8000	3.1000	3.6700	-3.421%	30	556	+5.450%
2025-07-18	3.8000	3.8000	3.8000	3.8000	-3.553%	7	546	+1.842%
2025-07-17	3.9000	3.9400	3.9000	3.9400	+12.251%	15	551	-1.777%
2025-07-16	3.5100	3.5100	3.5100	3.5100	+3.235%	5	536	+10.256%
2025-07-15	3.5000	3.5000	3.4000	3.4000	+1.796%	16	536	+13.824%
2025-07-14	3.3400	3.3400	3.3400	3.3400	+8.795%	22	520	+15.868%
2025-07-10	3.0000	3.1300	3.0000	3.0700	+4.068%	36	498	+26.059%
2025-07-09	2.9500	2.9500	2.9500	2.9500	-1.667%	1	473	+31.186%
2025-07-03	3.0000	3.0000	3.0000	3.0000	+5.263%	1	471	+29.000%
2025-07-02	2.8500	2.8500	2.8500	2.8500	0.000%	5	471	+35.789%
2025-07-01	2.8500	2.8500	2.8500	2.8500	-1.724%	1	466	+35.789%
2025-06-30	2.9000	2.9000	2.9000	2.9000	0.000%	4	465	+33.448%
2025-06-27	3.0500	3.1000	2.9000	2.9000	-5.844%	14	469	+33.448%
2025-06-26	3.1200	3.1200	3.0800	3.0800	+2.667%	15	455	+25.649%
2025-06-25	3.1000	3.1000	3.0000	3.0000	-4.762%	12	440	+29.000%
2025-06-24	3.1500	3.1500	3.1500	3.1500	+1.613%	10	428	+22.857%
2025-06-17	3.1000	3.1000	3.0000	3.1000	-3.125%	6	418	+24.839%
2025-06-16	3.1500	3.2000	3.1500	3.2000	+20.755%	4	412	+20.938%
2025-06-11	3.6000	3.6000	2.6500	2.6500	-26.389%	6	408	+46.038%
2025-06-09	3.6000	3.6000	3.6000	3.6000	+9.091%	11	407	+7.500%
2025-06-05	3.3000	3.3000	3.3000	3.3000	0.000%	50	416	+17.273%
2025-06-03	3.1500	3.3000	3.1500	3.3000	-1.493%	2	366	+17.273%
2025-06-02	3.4000	3.4400	3.3500	3.3500	-11.842%	106	366	+15.522%
2025-05-29	3.8000	3.8000	3.8000	3.8000	0.000%	3	260	+1.842%
2025-05-28	3.8000	3.8000	3.8000	3.8000	-0.262%	100	257	+1.842%
2025-05-19	4.0600	4.0600	3.8100	3.8100	-14.189%	9	157	+1.575%
2025-05-16	4.4400	4.4400	4.4400	4.4400	+6.988%	4	152	-12.838%
2025-05-14	3.9700	4.2300	3.9700	4.1500	-24.270%	7	150	-6.747%
2025-05-13	5.4800	5.4800	5.4800	5.4800	+0.735%	10	143	-29.380%
2025-05-12	5.4400	5.4400	5.4400	5.4400	-1.627%	4	133	-28.860%
2025-05-09	4.9000	5.5300	4.9000	5.5300	+0.545%	4	129	-30.018%
2025-05-05	5.5000	5.5000	5.5000	5.5000	+5.769%	1	129	-29.636%
2025-05-02	5.2000	5.2000	5.2000	5.2000	+8.333%	10	128	-25.577%
2025-05-01	5.3000	5.3000	4.8000	4.8000	-3.030%	16	133	-19.375%
2025-04-30	4.9600	4.9600	4.9500	4.9500	+2.911%	10	137	-21.818%
2025-04-25	4.8100	4.8100	4.8100	4.8100	+9.318%	2	127	-19.543%
2025-04-11	4.4000	4.4000	4.4000	4.4000	-1.345%	2	126	-12.045%
2025-04-09	3.6900	4.4600	3.6900	4.4600	+10.123%	3	125	-13.229%
2025-04-07	3.2800	4.0500	3.2800	4.0500	+8.871%	4	126	-4.444%
2025-04-04	3.7200	3.7200	3.7200	3.7200	-24.082%	2	124	+4.032%
2025-03-26	4.9000	4.9000	4.9000	4.9000	0.000%	5	123	-21.020%
2025-03-10	3.4000	4.9000	3.4000	4.9000	-27.192%	8	118	-21.020%
2025-02-19	6.7000	6.7300	5.8000	6.7300	-2.038%	5	120	-42.496%
2025-02-18	6.8700	6.8700	6.8700	6.8700	+45.551%	1	120	-43.668%
2025-02-04	4.8000	4.8000	4.7200	4.7200	+2.609%	5	119	-18.008%
2025-01-29	4.6000	4.6000	4.6000	4.6000	-2.954%	3	114	-15.870%
2025-01-22	4.7500	4.7600	4.7200	4.7400	+5.333%	10	111	-18.354%
2025-01-16	4.5000	4.5000	4.5000	4.5000	-2.174%	3	101	-14.000%
2025-01-15	4.6000	4.6000	4.6000	4.6000	+11.650%	6	98	-15.870%
2025-01-14	4.1200	4.1200	4.1200	4.1200	-1.905%	10	92	-6.068%
2025-01-13	4.2100	4.2100	4.2000	4.2000	-32.907%	48	102	-7.857%
2025-01-07	6.2000	6.2900	6.2000	6.2600	+49.048%	20	54	-38.179%
2025-01-02	4.2000	4.2000	4.2000	4.2000	-14.634%	1	34	-7.857%
2024-12-24	4.9200	4.9200	4.9200	4.9200	-3.529%	1	34	-21.341%
2024-12-20	5.1000	5.1000	5.1000	5.1000	-4.673%	4	34	-24.118%
2024-12-18	6.0000	6.0000	5.3500	5.3500	+50.281%	3	30	-27.664%
2024-11-29	3.5600	3.5600	3.5600	3.5600	-9.873%	2	29	+8.708%
2024-11-21	3.9500	3.9500	3.9500	3.9500	-1.250%	5	23	-2.025%
2024-11-18	4.0000	4.0000	4.0000	4.0000	+17.647%	1	23	-3.250%
2024-11-12	3.4000	3.4000	3.4000	3.4000	-2.857%	1	24	+13.824%
2024-11-11	3.5000	3.5000	3.5000	3.5000	-2.778%	1	23	+10.571%
2024-11-07	3.6000	3.6000	3.6000	3.6000	-4.000%	1	22	+7.500%
2024-10-10	3.8000	3.8000	3.7500	3.7500	0.000%	21	21	+3.200%

.dark-mode .kNYp2v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kNYp2v{ color: #333333; background-color: white; border: 2px solid #333333; }AUR20270115C3AUR Jan 15 2027 3.00 Call (AUR270115C00003000)option OPRA

AUR20270115C3
AUR Jan 15 2027 3.00 Call (AUR270115C00003000)
option OPRA