Dark

AI20250919C20
AI Sep 19 2025 20.00 Call (AI250919C00020000)
option OPRA

EOD

Jul 10, 2025

7.68-4.596%(-0.37)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-10	7.55	7.68	7.55	7.68	-4.596%	4	930	0.000%
2025-07-09	7.60	8.05	7.35	8.05	+11.806%	81	930	-4.596%
2025-07-08	7.37	7.50	6.95	7.20	+11.628%	110	953	+6.667%
2025-07-03	6.50	6.50	6.45	6.45	-3.008%	2	930	+19.070%
2025-07-02	5.75	6.75	5.75	6.65	+18.750%	75	930	+15.489%
2025-07-01	5.60	5.60	5.49	5.60	-1.408%	13	955	+37.143%
2025-06-30	5.90	6.20	5.68	5.68	+6.567%	48	965	+35.211%
2025-06-27	5.85	5.85	5.22	5.33	-5.329%	46	971	+44.090%
2025-06-26	5.45	6.00	5.45	5.63	+7.854%	62	971	+36.412%
2025-06-24	4.95	5.40	4.95	5.22	+12.258%	7	925	+47.126%
2025-06-23	5.05	5.05	4.65	4.65	-6.627%	4	926	+65.161%
2025-06-20	4.98	4.98	4.98	4.98	-6.916%	2	926	+54.217%
2025-06-18	5.65	5.65	5.31	5.35	-9.322%	92	908	+43.551%
2025-06-17	5.95	5.95	5.90	5.90	+3.509%	45	908	+30.169%
2025-06-16	5.70	5.70	5.70	5.70	+9.615%	1	880	+34.737%
2025-06-13	5.37	5.37	5.20	5.20	-12.605%	16	880	+47.692%
2025-06-12	6.00	6.00	5.95	5.95	-4.800%	2	874	+29.076%
2025-06-11	6.35	6.45	6.25	6.25	-11.222%	28	872	+22.880%
2025-06-10	6.90	7.04	6.90	7.04	-2.897%	82	896	+9.091%
2025-06-09	7.25	7.25	7.25	7.25	-5.476%	60	816	+5.931%
2025-06-06	7.65	7.67	7.65	7.67	+12.794%	6	863	+0.130%
2025-06-05	7.15	7.40	6.80	6.80	-6.207%	13	862	+12.941%
2025-06-04	6.60	7.26	6.60	7.25	+12.403%	56	855	+5.931%
2025-06-02	7.65	7.65	6.40	6.45	-16.234%	201	890	+19.070%
2025-05-30	8.55	8.55	7.60	7.70	-15.847%	96	779	-0.260%
2025-05-29	9.85	11.10	9.15	9.15	+61.947%	127	742	-16.066%
2025-05-28	6.09	6.09	5.65	5.65	-11.024%	4	705	+35.929%
2025-05-27	6.38	6.38	6.35	6.35	+22.115%	3	709	+20.945%
2025-05-23	5.10	5.20	5.10	5.20	-4.412%	4	709	+47.692%
2025-05-22	4.80	5.49	4.80	5.44	+16.989%	29	709	+41.176%
2025-05-21	5.20	5.20	4.65	4.65	-16.216%	29	716	+65.161%
2025-05-20	5.50	5.55	5.20	5.55	+4.717%	14	717	+38.378%
2025-05-19	5.50	5.52	5.30	5.30	-15.200%	18	714	+44.906%
2025-05-16	6.25	6.25	6.25	6.25	+7.945%	8	702	+22.880%
2025-05-15	5.60	5.79	5.60	5.79	-1.864%	2	698	+32.642%
2025-05-13	6.11	6.11	5.90	5.90	-4.839%	2	697	+30.169%
2025-05-12	6.10	6.23	6.10	6.20	+8.014%	10	698	+23.871%
2025-05-09	5.80	5.80	5.74	5.74	-2.547%	6	697	+33.798%
2025-05-08	5.40	6.00	5.30	5.89	+20.204%	58	694	+30.390%
2025-05-07	4.69	4.90	4.69	4.90	+4.255%	5	651	+56.735%
2025-05-06	4.48	4.70	4.48	4.70	-3.093%	4	651	+63.404%
2025-05-05	4.85	4.85	4.85	4.85	-7.619%	5	649	+58.351%
2025-05-02	5.30	5.30	5.25	5.25	+5.000%	4	647	+46.286%
2025-05-01	5.00	5.00	5.00	5.00	-5.660%	2	646	+53.600%
2025-04-29	5.30	5.30	5.30	5.30	+6.640%	1	646	+44.906%
2025-04-28	4.97	4.97	4.97	4.97	-6.226%	2	645	+54.527%
2025-04-25	5.25	5.45	5.25	5.30	+6.000%	8	645	+44.906%
2025-04-24	4.28	5.00	4.28	5.00	+25.945%	48	646	+53.600%
2025-04-23	3.97	3.97	3.97	3.97	+22.531%	1	614	+93.451%
2025-04-21	3.24	3.24	3.24	3.24	-7.429%	1	613	+137.037%
2025-04-17	3.39	3.50	3.35	3.50	+5.422%	14	607	+119.429%
2025-04-16	3.70	3.70	3.32	3.32	-12.401%	3	607	+131.325%
2025-04-15	3.74	3.79	3.74	3.79	-11.860%	11	604	+102.639%
2025-04-14	4.18	4.30	4.18	4.30	0.000%	4	598	+78.605%
2025-04-11	4.30	4.30	4.30	4.30	+8.312%	10	598	+78.605%
2025-04-10	3.90	3.97	3.90	3.97	-10.787%	4	593	+93.451%
2025-04-09	3.15	4.45	3.15	4.45	+32.836%	15	594	+72.584%
2025-04-08	4.01	4.15	3.35	3.35	-9.459%	20	595	+129.254%
2025-04-07	2.97	4.28	2.83	3.70	-1.333%	24	578	+107.568%
2025-04-04	3.55	3.75	3.30	3.75	-9.639%	63	573	+104.800%
2025-04-03	4.30	4.30	4.08	4.15	-20.952%	64	550	+85.060%
2025-04-02	5.25	5.25	5.25	5.25	+10.526%	10	535	+46.286%
2025-04-01	4.69	4.75	4.60	4.75	+5.322%	51	527	+61.684%
2025-03-31	4.50	4.70	4.50	4.51	-8.889%	87	529	+70.288%
2025-03-28	5.05	5.05	4.95	4.95	-8.333%	52	489	+55.152%
2025-03-27	5.50	5.50	5.40	5.40	-5.263%	8	464	+42.222%
2025-03-26	5.85	5.95	5.70	5.70	-7.317%	84	458	+34.737%
2025-03-25	6.35	6.55	6.15	6.15	-0.806%	23	378	+24.878%
2025-03-24	6.40	6.40	6.10	6.20	+7.826%	101	356	+23.871%
2025-03-21	5.75	5.75	5.75	5.75	0.000%	8	256	+33.565%
2025-03-19	5.75	5.90	5.75	5.75	+5.699%	4	253	+33.565%
2025-03-18	5.21	5.44	4.95	5.44	+1.682%	4	257	+41.176%
2025-03-17	5.19	5.40	5.19	5.35	+5.941%	44	256	+43.551%
2025-03-14	5.25	5.25	5.05	5.05	+5.208%	40	242	+52.079%
2025-03-13	4.80	4.90	4.80	4.80	-9.774%	6	231	+60.000%
2025-03-12	5.00	5.32	5.00	5.32	+4.314%	15	231	+44.361%
2025-03-11	5.20	5.20	4.80	5.10	+0.990%	13	216	+50.588%
2025-03-10	5.30	5.36	5.05	5.05	-16.391%	190	206	+52.079%
2025-03-07	6.04	6.04	6.04	6.04	+11.852%	2	94	+27.152%
2025-03-06	5.37	5.65	5.37	5.40	-11.475%	17	88	+42.222%
2025-03-04	5.35	6.10	5.10	6.10	-8.955%	21	88	+25.902%
2025-03-03	6.75	6.75	6.70	6.70	+2.290%	3	70	+14.627%
2025-02-27	7.10	7.65	6.55	6.55	-29.570%	25	67	+17.252%
2025-02-26	9.30	9.30	9.30	9.30	-30.597%	1	43	-17.419%
2025-02-18	13.40	13.40	13.40	13.40	-4.965%	2	42	-42.687%
2025-02-14	14.10	14.10	14.10	14.10	-8.442%	10	40	-45.532%
2025-02-04	14.90	15.40	14.90	15.40	+17.557%	6	40	-50.130%
2025-02-03	13.10	13.10	13.10	13.10	-8.070%	14	35	-41.374%
2025-01-31	14.25	14.25	14.25	14.25	+3.261%	2	21	-46.105%
2025-01-29	13.80	13.80	13.80	13.80	-6.441%	2	20	-44.348%
2025-01-28	14.55	14.75	14.55	14.75	+8.059%	6	18	-47.932%
2025-01-27	13.50	13.65	13.50	13.65	-14.420%	2	12	-43.736%
2025-01-24	15.95	15.95	15.95	15.95	+0.886%	2	10	-51.850%
2025-01-22	15.81	15.81	15.81	15.81	+9.412%	5	9	-51.423%
2025-01-21	14.45	14.45	14.45	14.45	-23.342%	2	3	-46.851%
2025-01-06	19.15	19.15	18.85	18.85	0.000%	3	3	-59.257%