Dark

AA20231020C45
AA Oct 20 2023 45.00 Call (AA231020C00045000)
option OPRA

Expired

Oct 20, 2023

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-10-20	0.0100	0.0100	0.0100	0.0100	0.000%	1	1,747	0.000%
2023-10-16	0.0100	0.0100	0.0100	0.0100	0.000%	10	1,747	0.000%
2023-10-12	0.0100	0.0100	0.0100	0.0100	-50.000%	10	1,742	0.000%
2023-10-06	0.0100	0.0200	0.0100	0.0200	+100.000%	10	1,742	-50.000%
2023-10-04	0.0100	0.0100	0.0100	0.0100	0.000%	2	1,742	0.000%
2023-10-03	0.0100	0.0100	0.0100	0.0100	0.000%	24	1,742	0.000%
2023-10-02	0.0100	0.0100	0.0100	0.0100	-50.000%	5	1,752	0.000%
2023-09-28	0.0200	0.0200	0.0200	0.0200	0.000%	1	1,754	-50.000%
2023-09-22	0.0300	0.0300	0.0200	0.0200	0.000%	8	1,754	-50.000%
2023-09-20	0.0300	0.0300	0.0200	0.0200	0.000%	15	1,762	-50.000%
2023-09-19	0.0300	0.0300	0.0200	0.0200	0.000%	95	1,750	-50.000%
2023-09-18	0.0100	0.0200	0.0100	0.0200	0.000%	15	1,672	-50.000%
2023-09-15	0.0300	0.0300	0.0200	0.0200	-33.333%	7	1,686	-50.000%
2023-09-14	0.0400	0.0400	0.0300	0.0300	+50.000%	125	1,687	-66.667%
2023-09-13	0.0200	0.0300	0.0200	0.0200	-33.333%	26	1,588	-50.000%
2023-09-11	0.0200	0.0300	0.0200	0.0300	0.000%	12	1,576	-66.667%
2023-09-08	0.0300	0.0300	0.0300	0.0300	0.000%	3	1,581	-66.667%
2023-09-07	0.0200	0.0300	0.0200	0.0300	-40.000%	2	1,580	-66.667%
2023-09-06	0.0400	0.0500	0.0400	0.0500	0.000%	5	1,580	-80.000%
2023-09-05	0.0600	0.0700	0.0500	0.0500	-50.000%	21	1,580	-80.000%
2023-09-01	0.0700	0.1100	0.0700	0.1000	+11.111%	6	1,584	-90.000%
2023-08-31	0.0700	0.0900	0.0700	0.0900	+80.000%	10	1,584	-88.889%
2023-08-30	0.0600	0.0600	0.0400	0.0500	0.000%	25	1,586	-80.000%
2023-08-29	0.0500	0.0500	0.0400	0.0500	+25.000%	118	1,600	-80.000%
2023-08-28	0.0400	0.0400	0.0400	0.0400	0.000%	57	1,642	-75.000%
2023-08-25	0.0600	0.0600	0.0400	0.0400	-33.333%	141	1,678	-75.000%
2023-08-24	0.0800	0.0800	0.0600	0.0600	0.000%	21	1,599	-83.333%
2023-08-23	0.0700	0.0800	0.0600	0.0600	-33.333%	8	1,583	-83.333%
2023-08-22	0.0900	0.0900	0.0800	0.0900	0.000%	42	1,586	-88.889%
2023-08-21	0.1100	0.1100	0.0900	0.0900	-25.000%	148	1,588	-88.889%
2023-08-18	0.1300	0.1300	0.1100	0.1200	-20.000%	19	1,685	-91.667%
2023-08-17	0.1700	0.1700	0.1500	0.1500	-6.250%	113	1,709	-93.333%
2023-08-16	0.2100	0.2100	0.1600	0.1600	-27.273%	15	1,709	-93.750%
2023-08-15	0.2300	0.2400	0.2200	0.2200	-4.348%	44	1,709	-95.455%
2023-08-14	0.2500	0.2500	0.2100	0.2300	-14.815%	28	1,716	-95.652%
2023-08-11	0.3100	0.3100	0.2700	0.2700	-22.857%	371	1,722	-96.296%
2023-08-10	0.4200	0.4300	0.3500	0.3500	-25.532%	121	1,779	-97.143%
2023-08-09	0.4400	0.5100	0.4300	0.4700	+14.634%	52	1,750	-97.872%
2023-08-08	0.4100	0.4200	0.4000	0.4100	-16.327%	8	1,722	-97.561%
2023-08-07	0.5000	0.5000	0.4500	0.4900	-10.909%	11	1,725	-97.959%
2023-08-04	0.6000	0.6500	0.5100	0.5500	-14.063%	21	1,724	-98.182%
2023-08-03	0.5300	0.6400	0.5200	0.6400	+20.755%	42	1,724	-98.438%
2023-08-02	0.6000	0.6000	0.5000	0.5300	-19.697%	45	1,725	-98.113%
2023-08-01	0.7500	0.7500	0.6400	0.6600	-23.256%	52	1,688	-98.485%
2023-07-31	0.7500	0.9100	0.7300	0.8600	+50.877%	54	1,656	-98.837%
2023-07-28	0.4900	0.5700	0.4700	0.5700	+9.615%	253	1,643	-98.246%
2023-07-27	0.5900	0.6000	0.5100	0.5200	-13.333%	75	1,623	-98.077%
2023-07-26	0.7100	0.7100	0.6000	0.6000	-32.584%	33	1,662	-98.333%
2023-07-25	0.5100	0.9200	0.5100	0.8900	+97.778%	190	1,648	-98.876%
2023-07-24	0.4000	0.5000	0.3700	0.4500	+2.273%	36	1,552	-97.778%
2023-07-21	0.4500	0.4500	0.4000	0.4400	+2.326%	85	1,536	-97.727%
2023-07-20	0.8400	0.8400	0.4100	0.4300	-44.872%	63	1,492	-97.674%
2023-07-19	0.7700	0.7900	0.7200	0.7800	+4.000%	114	1,469	-98.718%
2023-07-18	0.8500	0.8500	0.7400	0.7500	-19.355%	10	1,381	-98.667%
2023-07-17	0.8000	0.9800	0.8000	0.9300	+20.779%	18	1,377	-98.925%
2023-07-14	0.8900	0.8900	0.7300	0.7700	-36.885%	246	1,360	-98.701%
2023-07-13	1.1700	1.3000	1.1500	1.2200	+34.066%	50	1,574	-99.180%
2023-07-12	1.0000	1.0000	0.8600	0.9100	+31.884%	373	1,552	-98.901%
2023-07-11	0.6300	0.7300	0.6200	0.6900	-6.757%	53	1,298	-98.551%
2023-07-10	0.7500	0.7500	0.7300	0.7400	-5.128%	19	1,336	-98.649%
2023-07-07	0.6500	0.7800	0.6300	0.7800	+65.957%	94	1,327	-98.718%
2023-07-06	0.5300	0.5300	0.4500	0.4700	-37.333%	35	1,299	-97.872%
2023-07-05	0.7100	0.7500	0.7100	0.7500	-7.407%	21	1,304	-98.667%
2023-07-03	0.8000	0.8100	0.8000	0.8100	+12.500%	24	1,264	-98.765%
2023-06-30	0.7200	0.7200	0.7200	0.7200	+9.091%	1	1,264	-98.611%
2023-06-29	0.7100	0.7100	0.6600	0.6600	-9.589%	8	1,263	-98.485%
2023-06-28	0.7000	0.7300	0.7000	0.7300	-14.118%	25	1,263	-98.630%
2023-06-27	0.7200	0.8500	0.7200	0.8500	+28.788%	54	1,278	-98.824%
2023-06-26	0.6900	0.7300	0.6600	0.6600	+4.762%	30	1,230	-98.485%
2023-06-23	0.7200	0.7200	0.6300	0.6300	-14.865%	149	1,200	-98.413%
2023-06-22	0.8100	0.8100	0.7400	0.7400	-29.524%	18	1,156	-98.649%
2023-06-21	0.9300	1.0500	0.8800	1.0500	+1.942%	22	1,166	-99.048%
2023-06-20	1.0500	1.0500	0.9900	1.0300	-25.362%	24	1,163	-99.029%
2023-06-16	1.3900	1.3900	1.2500	1.3800	-9.211%	6	1,158	-99.275%
2023-06-15	1.4800	1.5900	1.4600	1.5200	-3.797%	38	1,158	-99.342%
2023-06-14	2.0400	2.0400	1.5800	1.5800	-10.227%	138	1,147	-99.367%
2023-06-13	1.6700	2.1000	1.6700	1.7600	+35.385%	23	1,024	-99.432%
2023-06-12	1.3400	1.3800	1.3000	1.3000	-5.797%	52	1,025	-99.231%
2023-06-09	1.4500	1.4500	1.3400	1.3800	-8.609%	66	1,054	-99.275%
2023-06-08	1.6000	1.6000	1.3800	1.5100	-0.658%	136	1,045	-99.338%
2023-06-07	1.4300	1.7600	1.4300	1.5200	+20.635%	56	992	-99.342%
2023-06-06	1.3400	1.3400	1.2600	1.2600	+5.000%	3	976	-99.206%
2023-06-05	1.1500	1.2900	1.1500	1.2000	-21.053%	30	975	-99.167%
2023-06-02	1.4000	1.6600	1.4000	1.5200	+49.020%	51	990	-99.342%
2023-06-01	0.9400	1.1200	0.9400	1.0200	+9.677%	726	968	-99.020%
2023-05-31	0.9200	0.9500	0.8800	0.9300	-9.709%	299	1,252	-98.925%
2023-05-30	1.0300	1.0300	1.0300	1.0300	-18.898%	5	1,170	-99.029%
2023-05-26	1.5700	1.5700	1.2700	1.2700	-5.926%	14	1,177	-99.213%
2023-05-25	1.5000	1.5000	1.3400	1.3500	-10.596%	18	1,177	-99.259%
2023-05-24	1.5800	1.5900	1.5100	1.5100	-24.876%	8	1,174	-99.338%
2023-05-22	1.9800	2.1700	1.9800	2.0100	-1.471%	70	1,169	-99.502%
2023-05-19	2.2200	2.2200	2.0400	2.0400	-9.333%	7	1,129	-99.510%
2023-05-18	2.0600	2.2800	1.9100	2.2500	-5.063%	694	1,130	-99.556%
2023-05-17	2.3700	2.3700	2.3700	2.3700	+6.278%	1	653	-99.578%
2023-05-16	2.4200	2.4500	2.2000	2.2300	-8.980%	20	652	-99.552%
2023-05-15	2.3600	2.5000	2.3400	2.4500	+23.116%	117	645	-99.592%
2023-05-12	1.9900	1.9900	1.9900	1.9900	-3.398%	40	528	-99.497%
2023-05-11	2.1700	2.1700	2.0600	2.0600	-13.080%	33	488	-99.515%
2023-05-10	2.3400	2.3700	2.1100	2.3700	-3.265%	6	489	-99.578%
2023-05-09	2.4500	2.4500	2.4500	2.4500	-8.922%	1	489	-99.592%
2023-05-08	3.0000	3.0000	2.6100	2.6900	+10.246%	20	489	-99.628%
2023-05-05	2.1600	2.4400	2.1200	2.4400	+25.773%	24	495	-99.590%
2023-05-04	1.9500	1.9500	1.7800	1.9400	-11.818%	10	493	-99.485%
2023-05-02	2.1900	2.2000	2.1400	2.2000	-18.519%	20	492	-99.545%
2023-05-01	2.7000	2.7000	2.7000	2.7000	-1.818%	10	491	-99.630%
2023-04-28	2.4600	2.7500	2.4600	2.7500	+9.562%	11	491	-99.636%
2023-04-27	2.3200	2.5100	2.3000	2.5100	+13.063%	29	489	-99.602%
2023-04-26	2.3300	2.4000	2.2100	2.2200	-8.264%	19	484	-99.550%
2023-04-25	2.6100	2.6100	2.4100	2.4200	-20.132%	217	468	-99.587%
2023-04-24	3.1500	3.1500	3.0300	3.0300	-3.810%	16	343	-99.670%
2023-04-21	3.6000	3.6000	3.0300	3.1500	-22.222%	132	334	-99.683%
2023-04-20	4.2000	4.4200	4.0500	4.0500	-20.744%	33	364	-99.753%
2023-04-19	4.5000	5.1100	4.5000	5.1100	+5.361%	10	335	-99.804%
2023-04-18	4.9000	4.9000	4.8500	4.8500	+7.301%	7	329	-99.794%
2023-04-17	4.6000	4.6000	4.5000	4.5200	-3.830%	97	323	-99.779%
2023-04-14	4.7300	4.7300	4.7000	4.7000	-3.093%	2	231	-99.787%
2023-04-13	4.9000	4.9000	4.8500	4.8500	+3.191%	5	231	-99.794%
2023-04-12	4.7000	4.7000	4.7000	4.7000	-8.023%	1	230	-99.787%
2023-04-11	4.9000	5.1100	4.9000	5.1100	+18.561%	2	230	-99.804%
2023-04-06	4.3100	4.3100	4.3100	4.3100	-4.435%	1	230	-99.768%
2023-04-05	4.6500	4.6500	4.5000	4.5100	-19.320%	124	230	-99.778%
2023-04-03	5.5900	5.5900	5.5900	5.5900	-10.560%	45	124	-99.821%
2023-03-30	6.0000	6.5000	6.0000	6.2500	+12.613%	13	84	-99.840%
2023-03-29	5.5500	5.5500	5.5500	5.5500	+5.714%	2	76	-99.820%
2023-03-27	5.2500	5.3500	5.1800	5.2500	-1.869%	7	78	-99.810%
2023-03-24	5.0400	5.3500	5.0400	5.3500	-5.310%	48	76	-99.813%
2023-03-23	5.8500	5.8500	5.6500	5.6500	-10.883%	2	36	-99.823%
2023-03-21	6.3400	6.3400	6.3400	6.3400	+15.693%	1	36	-99.842%
2023-03-20	5.4800	5.4800	5.4800	5.4800	+2.814%	2	36	-99.818%
2023-03-17	5.2600	5.3500	5.2500	5.3300	-9.661%	12	35	-99.812%
2023-03-16	5.9000	5.9000	5.9000	5.9000	+15.686%	1	36	-99.831%
2023-03-15	6.2400	6.2400	5.1000	5.1000	-32.000%	6	36	-99.804%
2023-03-14	8.1000	8.2000	7.5000	7.5000	-9.639%	7	36	-99.867%
2023-03-13	8.3000	8.3000	8.3000	8.3000	+1.220%	1	33	-99.880%
2023-03-10	9.5500	9.5500	8.1100	8.2000	-18.812%	6	33	-99.878%
2023-03-09	10.2000	10.2000	10.0500	10.1000	+12.598%	10	30	-99.901%
2023-02-24	8.8300	8.9700	8.5500	8.9700	-7.047%	17	27	-99.889%
2023-02-23	10.6500	10.6500	9.6500	9.6500	-8.531%	16	11	-99.896%
2023-02-22	11.5300	11.5300	10.5500	10.5500	-1.310%	10	20	-99.905%
2023-02-21	10.6900	10.6900	10.6900	10.6900	+10.206%	15	21	-99.906%
2023-02-17	9.7000	9.7000	9.7000	9.7000	-12.217%	1	6	-99.897%
2023-02-16	11.0000	11.0500	11.0000	11.0500	0.000%	6	0	-99.910%