Dark

AA20240119C28
AA Jan 19 2024 28.00 Call (AA240119C00028000)
option OPRA

Expired

Jan 19, 2024

0.0200-60.000%(-0.0300)439

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-01-19	0.0300	0.0500	0.0100	0.0200	-60.000%	439	10,590	0.000%
2024-01-18	0.6300	0.9800	0.0500	0.0500	-93.056%	2,474	10,590	-60.000%
2024-01-17	0.8100	0.8600	0.6900	0.7200	-32.075%	1,182	10,698	-97.222%
2024-01-16	1.6000	1.6400	0.8600	1.0600	-57.430%	2,240	10,606	-98.113%
2024-01-12	3.9300	3.9300	2.4900	2.4900	-22.188%	25	11,047	-99.197%
2024-01-11	3.1100	3.2000	3.1100	3.2000	-22.892%	16	11,047	-99.375%
2024-01-10	3.8500	4.1500	3.8500	4.1500	-1.425%	8	11,055	-99.518%
2024-01-09	4.0500	4.4200	4.0500	4.2100	+5.250%	9	11,063	-99.525%
2024-01-08	3.9000	4.0900	3.9000	4.0000	-10.112%	10	11,069	-99.500%
2024-01-05	4.2000	4.4500	4.0600	4.4500	+16.188%	41	11,078	-99.551%
2024-01-04	3.6900	3.8500	3.5500	3.8300	-4.010%	19	11,097	-99.478%
2024-01-03	4.2800	4.2800	3.6300	3.9900	-28.623%	182	11,107	-99.499%
2024-01-02	5.8000	6.1900	5.4500	5.5900	-10.987%	38	11,117	-99.642%
2023-12-29	6.8900	6.9000	6.2800	6.2800	-5.988%	17	11,137	-99.682%
2023-12-28	6.6000	6.7500	6.6000	6.6800	-7.222%	13	11,137	-99.701%
2023-12-27	6.4200	7.2000	6.4000	7.2000	+18.421%	23	11,142	-99.722%
2023-12-26	6.2400	6.4000	6.0000	6.0800	-4.252%	57	11,150	-99.671%
2023-12-22	5.8300	6.8800	5.8300	6.3500	+33.684%	4,038	11,665	-99.685%
2023-12-21	3.5500	4.7500	3.5500	4.7500	+32.312%	41	11,665	-99.579%
2023-12-20	4.6900	5.0000	3.5500	3.5900	-32.772%	345	11,694	-99.443%
2023-12-19	4.5000	5.4800	4.5000	5.3400	+37.629%	2,084	11,789	-99.625%
2023-12-18	4.3800	4.9800	3.8800	3.8800	-8.057%	3,262	16,288	-99.485%
2023-12-15	3.3000	5.1700	3.2800	4.2200	+22.319%	223	15,500	-99.526%
2023-12-14	1.4500	3.5300	1.4500	3.4500	+202.632%	2,793	15,461	-99.420%
2023-12-13	0.6000	1.1400	0.5200	1.1400	+107.273%	195	16,019	-98.246%
2023-12-12	0.6800	0.7000	0.5100	0.5500	-34.524%	1,695	16,003	-96.364%
2023-12-11	0.9000	0.9000	0.8200	0.8400	-2.326%	103	16,052	-97.619%
2023-12-08	0.9200	1.1400	0.8600	0.8600	+6.173%	303	16,022	-97.674%
2023-12-07	0.8400	0.8600	0.7100	0.8100	-10.989%	340	15,878	-97.531%
2023-12-06	1.1000	1.2200	0.9100	0.9100	-6.186%	435	15,763	-97.802%
2023-12-05	1.4100	1.4100	0.9300	0.9700	-38.994%	6,505	15,883	-97.938%
2023-12-04	1.8500	2.0400	1.5900	1.5900	-24.286%	239	11,937	-98.742%
2023-12-01	1.6300	2.2000	1.6000	2.1000	+28.834%	1,690	11,772	-99.048%
2023-11-30	1.4400	1.7900	1.4400	1.6300	+13.986%	798	10,724	-98.773%
2023-11-29	1.5500	1.7000	1.3900	1.4300	+12.598%	369	10,090	-98.601%
2023-11-28	1.3500	1.3500	1.1200	1.2700	-11.806%	548	9,861	-98.425%
2023-11-27	1.3100	1.4900	1.3100	1.4400	0.000%	87	9,661	-98.611%
2023-11-24	1.4600	1.4900	1.4100	1.4400	-4.636%	41	9,596	-98.611%
2023-11-22	1.4800	1.5800	1.4300	1.5100	+0.667%	121	9,498	-98.675%
2023-11-21	1.4900	1.6300	1.4500	1.5000	-6.250%	248	9,498	-98.667%
2023-11-20	1.4800	1.6800	1.4200	1.6000	+5.960%	145	9,450	-98.750%
2023-11-17	1.8700	1.8700	1.5100	1.5100	-1.948%	105	9,430	-98.675%
2023-11-16	1.7100	1.7100	1.4800	1.5400	-17.204%	199	9,414	-98.701%
2023-11-15	1.8000	2.1000	1.6800	1.8600	+20.779%	128	9,247	-98.925%
2023-11-14	1.2900	1.6500	1.2900	1.5400	+57.143%	189	9,259	-98.701%
2023-11-13	0.9300	1.0400	0.9300	0.9800	+2.083%	35	9,166	-97.959%
2023-11-10	1.0900	1.1300	0.9400	0.9600	-11.927%	5,352	9,165	-97.917%
2023-11-09	1.5000	1.5000	1.0600	1.0900	-17.424%	155	12,767	-98.165%
2023-11-08	1.3300	1.3600	1.2400	1.3200	-8.966%	63	12,804	-98.485%
2023-11-07	1.3300	1.4700	1.3300	1.4500	-16.667%	50	12,770	-98.621%
2023-11-06	1.9600	1.9600	1.6900	1.7400	-17.925%	85	12,746	-98.851%
2023-11-03	2.1300	2.1400	1.8800	2.1200	+14.595%	171	12,741	-99.057%
2023-11-02	1.7400	1.8500	1.5700	1.8500	+36.029%	2,620	12,722	-98.919%
2023-11-01	1.5900	1.7500	1.2900	1.3600	-24.444%	49	10,152	-98.529%
2023-10-31	1.7100	1.8500	1.5900	1.8000	+9.091%	23	10,152	-98.889%
2023-10-30	1.3800	1.7200	1.3800	1.6500	+60.194%	2,682	10,136	-98.788%
2023-10-27	0.9100	1.1000	0.9100	1.0300	-9.649%	100	7,680	-98.058%
2023-10-26	1.1900	1.1900	1.0400	1.1400	+4.587%	380	7,764	-98.246%
2023-10-25	0.9300	1.1600	0.9300	1.0900	+11.224%	221	7,402	-98.165%
2023-10-24	1.1100	1.1500	0.9800	0.9800	-2.000%	1,583	7,411	-97.959%
2023-10-23	1.1200	1.2200	0.6100	1.0000	-18.033%	5,151	5,887	-98.000%
2023-10-20	1.0600	1.3100	1.0600	1.2200	-7.576%	18	925	-98.361%
2023-10-19	1.7800	1.8400	1.3200	1.3200	-44.304%	139	922	-98.485%
2023-10-18	2.5700	2.7000	2.3700	2.3700	-21.523%	30	875	-99.156%
2023-10-17	3.2500	3.2500	3.0200	3.0200	+13.962%	32	856	-99.338%
2023-10-16	2.6700	2.6800	2.6500	2.6500	+10.417%	10	830	-99.245%
2023-10-13	2.7500	2.7500	2.3800	2.4000	-2.041%	7	827	-99.167%
2023-10-12	2.8800	2.9300	2.4500	2.4500	-19.672%	152	824	-99.184%
2023-10-11	3.2600	3.2600	2.9900	3.0500	-11.594%	24	810	-99.344%
2023-10-10	2.8800	3.5000	2.8800	3.4500	+21.053%	41	825	-99.420%
2023-10-09	2.6500	2.9900	2.6500	2.8500	-3.061%	53	828	-99.298%
2023-10-06	2.4100	2.9400	2.4100	2.9400	+15.294%	132	809	-99.320%
2023-10-05	2.6500	2.6500	2.5500	2.5500	-8.273%	69	714	-99.216%
2023-10-04	3.1600	3.1600	2.5500	2.7800	-11.746%	477	688	-99.281%
2023-10-03	3.2400	3.2500	3.0500	3.1500	-16.000%	14	486	-99.365%
2023-10-02	3.7500	3.7500	3.7500	3.7500	-8.537%	1	479	-99.467%
2023-09-29	4.1500	4.2900	4.1000	4.1000	+21.662%	14	479	-99.512%
2023-09-28	2.7500	3.3700	2.6900	3.3700	+38.115%	61	469	-99.407%
2023-09-27	2.5600	2.5800	2.4400	2.4400	+13.488%	15	462	-99.180%
2023-09-26	2.5600	2.5600	2.1500	2.1500	-16.988%	32	448	-99.070%
2023-09-25	2.8500	2.8500	2.5100	2.5900	-24.928%	82	442	-99.228%
2023-09-22	3.3300	3.4500	3.3300	3.4500	+1.471%	46	385	-99.420%
2023-09-21	3.5000	3.5000	3.4000	3.4000	-19.048%	4	344	-99.412%
2023-09-20	3.6200	4.4000	3.4000	4.2000	+27.273%	19	342	-99.524%
2023-09-19	3.7500	3.7500	3.3000	3.3000	-18.519%	51	334	-99.394%
2023-09-15	4.1000	4.1000	4.0000	4.0500	-13.830%	7	313	-99.506%
2023-09-14	4.2000	4.7000	4.2000	4.7000	+30.556%	15	311	-99.574%
2023-09-12	3.7000	3.7000	3.6000	3.6000	-4.762%	23	318	-99.444%
2023-09-11	3.8000	3.8000	3.7800	3.7800	+9.565%	4	296	-99.471%
2023-09-08	3.4500	3.4500	3.4500	3.4500	-9.211%	2	299	-99.420%
2023-09-07	4.0000	4.0000	3.6400	3.8000	-23.387%	39	299	-99.474%
2023-09-05	5.1000	5.1000	4.9600	4.9600	-12.982%	13	292	-99.597%
2023-09-01	5.7000	5.7000	5.7000	5.7000	+9.615%	1	287	-99.649%
2023-08-31	5.0500	5.2000	5.0500	5.2000	+14.286%	11	287	-99.615%
2023-08-30	4.5500	4.5500	4.5500	4.5500	0.000%	1	287	-99.560%
2023-08-29	4.1500	4.5700	4.1500	4.5500	+13.750%	43	286	-99.560%
2023-08-28	4.1500	4.2500	4.0000	4.0000	+2.828%	15	265	-99.500%
2023-08-25	4.4000	4.4000	3.8900	3.8900	-10.575%	17	254	-99.486%
2023-08-24	4.2000	4.3500	4.1500	4.3500	+0.462%	14	250	-99.540%
2023-08-23	4.3000	4.3500	4.3000	4.3300	+6.914%	66	250	-99.538%
2023-08-22	4.2300	4.2300	4.0000	4.0500	-2.410%	9	214	-99.506%
2023-08-21	4.6000	4.6000	4.1000	4.1500	-5.682%	8	217	-99.518%
2023-08-18	4.3000	4.4400	4.2200	4.4000	-6.383%	6	212	-99.545%
2023-08-17	5.3500	5.3500	4.6500	4.7000	-8.738%	4	205	-99.574%
2023-08-16	5.4500	5.4500	5.1500	5.1500	-11.966%	5	205	-99.612%
2023-08-14	5.8500	5.8500	5.8500	5.8500	-12.687%	18	205	-99.658%
2023-08-11	6.9100	6.9100	6.6400	6.7000	-9.459%	6	187	-99.701%
2023-08-10	7.4000	7.4000	7.4000	7.4000	-7.500%	2	187	-99.730%
2023-08-09	8.0000	8.0000	8.0000	8.0000	+6.809%	3	187	-99.750%
2023-08-08	7.5000	7.5000	7.4900	7.4900	-8.098%	3	190	-99.733%
2023-08-04	8.1500	8.1500	8.1500	8.1500	-7.596%	1	188	-99.755%
2023-08-03	8.2000	8.8200	8.2000	8.8200	+6.265%	112	189	-99.773%
2023-08-02	8.3000	8.3000	8.3000	8.3000	-0.599%	8	89	-99.759%
2023-07-27	8.3500	8.3500	8.3500	8.3500	-16.500%	1	90	-99.760%
2023-07-12	10.0000	10.0000	10.0000	10.0000	+12.740%	2	89	-99.800%
2023-07-10	8.8700	8.8700	8.8700	8.8700	+11.572%	2	91	-99.775%
2023-07-07	7.8500	7.9500	7.8500	7.9500	+6.711%	8	91	-99.748%
2023-07-06	7.5500	7.5500	7.4500	7.4500	-8.251%	8	91	-99.732%
2023-06-26	8.1200	8.1200	8.1200	8.1200	-0.976%	1	85	-99.754%
2023-06-23	8.2000	8.2000	8.2000	8.2000	+0.613%	4	85	-99.756%
2023-06-22	8.1500	8.1500	8.1500	8.1500	-15.104%	1	81	-99.755%
2023-06-21	9.2000	9.6000	9.2000	9.6000	-7.692%	4	80	-99.792%
2023-06-16	10.4000	10.4000	10.4000	10.4000	-8.370%	7	82	-99.808%
2023-06-14	11.3500	11.3500	11.3500	11.3500	-4.622%	2	82	-99.824%
2023-06-13	11.9000	11.9000	11.9000	11.9000	+10.698%	10	83	-99.832%
2023-06-07	10.7500	10.7500	10.7500	10.7500	+9.137%	1	83	-99.814%
2023-06-06	9.8500	9.8500	9.8500	9.8500	+17.262%	1	83	-99.797%
2023-06-01	8.5000	8.5000	8.4000	8.4000	+0.239%	5	83	-99.762%
2023-05-30	8.3800	8.3800	8.3800	8.3800	-10.851%	6	84	-99.761%
2023-05-26	9.4000	9.4000	9.4000	9.4000	-14.234%	4	84	-99.787%
2023-05-23	10.9600	10.9600	10.9600	10.9600	-6.723%	3	84	-99.818%
2023-05-22	11.7500	11.7500	11.7500	11.7500	+3.982%	1	87	-99.830%
2023-05-18	11.3000	11.3000	11.3000	11.3000	+5.116%	3	88	-99.823%
2023-05-05	10.5500	10.8000	10.5500	10.7500	+8.586%	11	88	-99.814%
2023-05-04	9.9000	9.9000	9.9000	9.9000	-37.814%	1	89	-99.798%
2023-03-15	15.9200	15.9200	15.9200	15.9200	-20.160%	1	88	-99.874%
2023-03-14	19.9400	19.9400	19.9400	19.9400	-19.434%	1	88	-99.900%
2023-03-07	24.7500	24.7500	24.7500	24.7500	+14.583%	1	88	-99.919%
2023-02-23	21.6000	21.6000	21.6000	21.6000	-6.897%	3	88	-99.907%
2023-02-10	23.2000	23.2000	23.2000	23.2000	-4.918%	4	91	-99.914%
2023-02-09	24.4000	24.4000	24.4000	24.4000	-5.792%	1	90	-99.918%
2023-02-07	25.9000	25.9000	25.9000	25.9000	+30.808%	1	90	-99.923%
2022-12-20	19.8000	19.8000	19.8000	19.8000	+7.609%	4	89	-99.899%
2022-12-19	19.1000	19.1000	18.4000	18.4000	-16.553%	6	89	-99.891%
2022-11-28	22.2000	22.2000	22.0500	22.0500	-3.922%	5	91	-99.909%
2022-11-17	22.9500	22.9500	22.9500	22.9500	-6.517%	5	93	-99.913%
2022-11-16	24.5500	24.5500	24.5500	24.5500	+37.535%	7	95	-99.919%
2022-10-20	17.8500	17.8500	17.8500	17.8500	+11.912%	6	98	-99.888%
2022-10-19	15.9500	15.9500	15.9500	15.9500	-2.147%	2	104	-99.875%
2022-10-14	16.3000	16.3000	16.3000	16.3000	-7.910%	2	102	-99.877%
2022-10-13	17.7000	17.7000	17.7000	17.7000	-1.667%	1	100	-99.887%
2022-10-12	18.0000	18.0000	18.0000	18.0000	+12.853%	3	99	-99.889%
2022-10-11	15.9500	15.9500	15.9500	15.9500	-6.176%	16	110	-99.875%
2022-10-07	16.5200	17.0000	16.5200	17.0000	+1.190%	8	126	-99.882%
2022-10-06	16.8000	16.8000	16.8000	16.8000	+12.000%	5	126	-99.881%
2022-10-03	14.8000	15.0000	14.8000	15.0000	+21.457%	9	126	-99.867%
2022-09-30	12.5500	12.5500	12.3500	12.3500	-8.110%	4	126	-99.838%
2022-09-27	13.4400	13.4400	13.4400	13.4400	-13.846%	1	126	-99.851%
2022-09-22	15.6000	15.6000	15.6000	15.6000	-24.638%	10	126	-99.872%
2022-09-20	20.7000	20.7000	20.7000	20.7000	+3.864%	1	126	-99.903%
2022-09-16	19.9200	19.9300	19.8900	19.9300	-21.038%	3	126	-99.900%
2022-08-31	25.2400	25.2400	25.2400	25.2400	+35.626%	1	126	-99.921%
2022-07-15	18.6100	18.6100	18.6100	18.6100	-3.625%	2	126	-99.893%
2022-07-05	19.3100	19.3100	19.3100	19.3100	-32.246%	2	126	-99.896%
2022-06-15	28.5000	28.5000	28.5000	28.5000	+9.447%	10	126	-99.930%
2022-06-14	26.0900	26.0900	26.0400	26.0400	-38.147%	2	116	-99.923%
2022-05-05	42.3000	42.3000	42.1000	42.1000	+0.238%	2	116	-99.952%
2022-05-04	40.2000	42.1500	39.9500	42.0000	+5.395%	6	114	-99.952%
2022-05-03	40.3000	41.8000	39.5500	39.8500	-1.483%	11	108	-99.950%
2022-05-02	42.1000	42.1000	39.9000	40.4500	-4.935%	7	97	-99.951%
2022-04-29	46.0000	47.0500	42.5500	42.5500	-6.174%	14	90	-99.953%
2022-04-28	43.6500	45.4000	42.4000	45.3500	-1.198%	14	76	-99.956%
2022-04-27	43.5000	45.9000	43.5000	45.9000	+18.452%	32	62	-99.956%
2022-04-25	39.7000	39.7000	38.7500	38.7500	-19.102%	12	32	-99.948%
2022-03-16	47.9000	47.9000	47.9000	47.9000	+2.198%	2	32	-99.958%
2022-03-15	46.8700	46.8700	46.8700	46.8700	-18.102%	2	32	-99.957%
2022-03-03	57.2300	57.2300	57.2300	57.2300	+25.642%	1	32	-99.965%
2022-02-08	45.5500	45.5500	45.5500	45.5500	+14.160%	1	31	-99.956%
2022-02-04	39.9000	39.9000	39.9000	39.9000	+16.667%	1	31	-99.950%
2022-01-14	34.2000	34.2000	34.2000	34.2000	-1.441%	1	30	-99.942%
2021-12-23	34.7000	34.7000	34.7000	34.7000	+15.474%	9	30	-99.942%
2021-12-21	30.0000	30.0500	30.0000	30.0500	+23.156%	11	30	-99.933%
2021-11-29	24.4000	24.4000	24.4000	24.4000	+5.857%	18	30	-99.918%
2021-11-19	23.0500	23.0500	23.0500	23.0500	-9.679%	1	12	-99.913%
2021-11-15	25.5200	25.5200	25.5200	25.5200	-9.632%	1	12	-99.922%
2021-11-11	28.2400	28.2400	28.2400	28.2400	+31.471%	10	12	-99.929%
2021-11-04	21.0500	21.4800	21.0500	21.4800	-17.385%	2	3	-99.907%
2021-10-21	26.0000	26.0000	26.0000	26.0000	+7.216%	3	3	-99.923%
2021-10-14	24.8000	24.8000	23.8000	24.2500	-10.648%	5	3	-99.918%
2021-09-28	27.1400	27.1400	27.1400	27.1400	0.000%	1	1	-99.926%