Dark

AA20240119C33
AA Jan 19 2024 33.00 Call (AA240119C00033000)
option OPRA

Expired

Jan 19, 2024

0.01000.000%(0.0000)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-01-19	0.0300	0.0300	0.0100	0.0100	0.000%	30	8,577	0.000%
2024-01-18	0.0100	0.0400	0.0100	0.0100	-66.667%	23	8,577	0.000%
2024-01-17	0.0400	0.0800	0.0300	0.0300	-40.000%	469	8,579	-66.667%
2024-01-16	0.1400	0.1400	0.0400	0.0500	-81.481%	101	8,304	-80.000%
2024-01-12	0.4400	0.7700	0.2600	0.2700	-42.553%	419	8,181	-96.296%
2024-01-11	0.6000	0.6000	0.4300	0.4700	-45.977%	182	8,181	-97.872%
2024-01-10	0.7600	0.9200	0.7400	0.8700	-2.247%	24	8,162	-98.851%
2024-01-09	1.1500	1.1500	0.8800	0.8900	-2.198%	453	8,156	-98.876%
2024-01-08	1.0800	1.0800	0.8000	0.9100	-22.222%	255	7,877	-98.901%
2024-01-05	0.8300	1.2300	0.8300	1.1700	+27.174%	178	7,824	-99.145%
2024-01-04	0.8500	1.0000	0.8500	0.9200	-17.117%	41	7,812	-98.913%
2024-01-03	1.1500	1.3600	0.8800	1.1100	-35.465%	2,396	7,797	-99.099%
2024-01-02	2.0600	2.1600	1.7000	1.7200	-26.496%	84	6,672	-99.419%
2023-12-29	2.7900	2.8700	2.3400	2.3400	-12.030%	62	6,659	-99.573%
2023-12-28	2.8800	2.8800	2.6400	2.6600	-12.787%	371	6,659	-99.624%
2023-12-27	2.5000	3.2000	2.5000	3.0500	+19.141%	53	6,874	-99.672%
2023-12-26	2.6400	2.6500	2.4200	2.5600	-4.120%	1,634	6,895	-99.609%
2023-12-22	2.3300	3.0500	2.3300	2.6700	+60.843%	269	7,304	-99.625%
2023-12-21	1.4500	1.6900	1.2700	1.6600	+45.614%	87	7,304	-99.398%
2023-12-20	1.8100	1.9300	1.1300	1.1400	-43.842%	199	7,302	-99.123%
2023-12-19	1.4000	2.2800	1.4000	2.0300	+62.400%	285	7,308	-99.507%
2023-12-18	1.7300	2.0900	1.2500	1.2500	-23.780%	197	7,243	-99.200%
2023-12-15	1.0500	2.4100	1.0500	1.6400	+31.200%	2,373	7,213	-99.390%
2023-12-14	0.4000	1.3000	0.4000	1.2500	+346.429%	3,257	7,161	-99.200%
2023-12-13	0.1300	0.2800	0.1300	0.2800	+154.545%	35	6,418	-96.429%
2023-12-12	0.1600	0.1700	0.1000	0.1100	-45.000%	2,786	6,433	-90.909%
2023-12-11	0.1900	0.2100	0.1900	0.2000	+5.263%	13	8,029	-95.000%
2023-12-08	0.2100	0.2500	0.1900	0.1900	+11.765%	35	8,023	-94.737%
2023-12-07	0.2000	0.2000	0.1700	0.1700	-26.087%	39	8,017	-94.118%
2023-12-06	0.2300	0.2400	0.2300	0.2300	0.000%	24	8,020	-95.652%
2023-12-05	0.3000	0.3100	0.2100	0.2300	-46.512%	31	8,013	-95.652%
2023-12-04	0.5300	0.5600	0.4300	0.4300	-27.119%	170	8,023	-97.674%
2023-12-01	0.4000	0.6200	0.4000	0.5900	+40.476%	78	7,894	-98.305%
2023-11-30	0.4400	0.4500	0.3800	0.4200	+10.526%	32	7,901	-97.619%
2023-11-29	0.3400	0.4200	0.3400	0.3800	+40.741%	61	7,904	-97.368%
2023-11-28	0.1700	0.3100	0.1700	0.2700	-15.625%	15	7,909	-96.296%
2023-11-27	0.3200	0.3500	0.3100	0.3200	-8.571%	35	7,911	-96.875%
2023-11-24	0.3600	0.3600	0.3500	0.3500	-10.256%	8	7,921	-97.143%
2023-11-22	0.3900	0.4100	0.3700	0.3900	-2.500%	39	7,898	-97.436%
2023-11-21	0.4000	0.4300	0.3300	0.4000	-11.111%	59	7,898	-97.500%
2023-11-20	0.4600	0.4600	0.4500	0.4500	+2.273%	25	7,886	-97.778%
2023-11-17	0.5500	0.5600	0.4400	0.4400	+2.326%	40	7,884	-97.727%
2023-11-16	0.4700	0.4700	0.4300	0.4300	-24.561%	6	7,884	-97.674%
2023-11-15	0.5300	0.6500	0.5000	0.5700	+32.558%	113	7,885	-98.246%
2023-11-14	0.3300	0.5000	0.3300	0.4300	+43.333%	65	7,841	-97.674%
2023-11-13	0.2900	0.3000	0.2900	0.3000	+7.143%	17	7,819	-96.667%
2023-11-10	0.2800	0.2900	0.2800	0.2800	-24.324%	6	7,822	-96.429%
2023-11-09	0.4400	0.4400	0.3700	0.3700	-11.905%	22	7,821	-97.297%
2023-11-08	0.4400	0.4400	0.4200	0.4200	-8.696%	4	7,830	-97.619%
2023-11-07	0.4600	0.4600	0.4500	0.4600	-17.857%	19	7,830	-97.826%
2023-11-06	0.7000	0.7000	0.5600	0.5600	-23.288%	33	7,826	-98.214%
2023-11-03	0.8000	0.8000	0.6600	0.7300	+19.672%	41	7,848	-98.630%
2023-11-02	0.6000	0.6300	0.5500	0.6100	+29.787%	5,084	7,857	-98.361%
2023-11-01	0.5900	0.5900	0.4700	0.4700	-27.692%	9	7,915	-97.872%
2023-10-31	0.6300	0.6700	0.6300	0.6500	+6.557%	125	7,916	-98.462%
2023-10-30	0.4500	0.6100	0.4500	0.6100	+60.526%	2,573	8,011	-98.361%
2023-10-27	0.3500	0.3800	0.3500	0.3800	+8.571%	10	10,544	-97.368%
2023-10-26	0.3900	0.3900	0.3500	0.3500	0.000%	4	10,545	-97.143%
2023-10-25	0.3100	0.3700	0.3100	0.3500	+16.667%	46	10,547	-97.143%
2023-10-24	0.4000	0.4000	0.3000	0.3000	-9.091%	208	10,533	-96.667%
2023-10-23	0.3700	0.5100	0.3300	0.3300	-26.667%	112	10,380	-96.970%
2023-10-20	0.4100	0.4700	0.3700	0.4500	-2.174%	64	10,336	-97.778%
2023-10-19	0.8200	0.8200	0.4600	0.4600	-53.535%	994	10,366	-97.826%
2023-10-18	1.1000	1.1000	0.9800	0.9900	-23.256%	18	10,316	-98.990%
2023-10-17	1.1500	1.4200	1.1500	1.2900	+19.444%	87	10,314	-99.225%
2023-10-16	1.2400	1.2400	1.0800	1.0800	+0.935%	13	10,299	-99.074%
2023-10-13	1.1200	1.1500	1.0400	1.0700	-0.926%	71	10,305	-99.065%
2023-10-12	1.2600	1.2600	1.0000	1.0800	-26.027%	110	10,313	-99.074%
2023-10-11	1.4600	1.4600	1.3500	1.4600	-7.595%	13	10,294	-99.315%
2023-10-10	1.5800	1.6400	1.5300	1.5800	+24.409%	27	10,293	-99.367%
2023-10-09	1.3000	1.3000	1.2700	1.2700	-3.053%	13	10,285	-99.213%
2023-10-06	1.1000	1.3100	1.0500	1.3100	+14.912%	40	10,275	-99.237%
2023-10-05	1.1500	1.1500	1.1400	1.1400	-10.938%	9	10,261	-99.123%
2023-10-04	1.2500	1.3000	1.1500	1.2800	-11.724%	57	10,265	-99.219%
2023-10-03	1.6400	1.6400	1.4200	1.4500	-21.622%	291	10,215	-99.310%
2023-10-02	2.0000	2.0000	1.6800	1.8500	-7.960%	184	10,215	-99.459%
2023-09-29	1.9800	2.2400	1.9400	2.0100	+31.373%	2,931	10,204	-99.502%
2023-09-28	1.2000	1.5500	1.1800	1.5300	+45.714%	162	7,502	-99.346%
2023-09-27	1.0500	1.1500	1.0500	1.0500	+9.375%	40	7,469	-99.048%
2023-09-26	1.1100	1.1100	0.9000	0.9600	-10.280%	42	7,467	-98.958%
2023-09-25	1.2500	1.2500	1.0400	1.0700	-36.310%	107	7,445	-99.065%
2023-09-22	1.5600	1.6800	1.5600	1.6800	+10.526%	14	7,375	-99.405%
2023-09-21	1.6800	1.6800	1.5200	1.5200	-25.490%	14	7,379	-99.342%
2023-09-20	1.5400	2.0700	1.5400	2.0400	+32.468%	86	7,385	-99.510%
2023-09-19	1.5600	1.5800	1.4500	1.5400	-15.847%	52	7,395	-99.351%
2023-09-18	1.7900	1.8300	1.7900	1.8300	-1.081%	49	7,366	-99.454%
2023-09-15	2.0000	2.0000	1.8500	1.8500	-21.610%	34	7,348	-99.459%
2023-09-14	2.1000	2.3600	2.0600	2.3600	+42.169%	88	7,336	-99.576%
2023-09-13	1.6100	1.7100	1.5500	1.6600	+3.750%	5,089	7,292	-99.398%
2023-09-12	1.6900	1.6900	1.6000	1.6000	-10.112%	2	2,272	-99.375%
2023-09-11	1.9000	1.9000	1.7600	1.7800	+2.299%	86	2,271	-99.438%
2023-09-08	1.8000	1.8000	1.7200	1.7400	-3.333%	32	2,245	-99.425%
2023-09-07	1.9000	2.0000	1.7400	1.8000	-29.412%	72	2,215	-99.444%
2023-09-06	2.5300	2.7100	2.4200	2.5500	-3.409%	347	2,193	-99.608%
2023-09-05	2.9100	2.9900	2.6200	2.6400	-14.839%	431	1,868	-99.621%
2023-09-01	3.2000	3.2100	2.9600	3.1000	+17.424%	225	1,664	-99.677%
2023-08-31	2.7200	3.0000	2.6400	2.6400	+11.392%	133	1,664	-99.621%
2023-08-30	2.2600	2.4000	2.2300	2.3700	-1.250%	185	1,558	-99.578%
2023-08-29	2.0500	2.4500	2.0500	2.4000	+14.833%	261	1,401	-99.583%
2023-08-28	2.1400	2.3000	2.0900	2.0900	0.000%	123	1,293	-99.522%
2023-08-25	2.3300	2.3300	1.9300	2.0900	-9.130%	23	1,217	-99.522%
2023-08-24	2.2600	2.3400	2.1900	2.3000	+0.877%	176	1,215	-99.565%
2023-08-23	2.3200	2.4500	2.2600	2.2800	-2.146%	24	1,165	-99.561%
2023-08-22	2.4600	2.4600	2.0900	2.3300	+6.393%	14	1,167	-99.571%
2023-08-21	2.5100	2.5100	2.1000	2.1900	-12.048%	792	1,162	-99.543%
2023-08-18	2.4100	2.4900	2.3600	2.4900	-7.778%	47	710	-99.598%
2023-08-17	2.8100	2.9200	2.7000	2.7000	+2.273%	12	669	-99.630%
2023-08-16	3.1400	3.1800	2.5700	2.6400	-16.190%	114	669	-99.621%
2023-08-15	3.4000	3.4500	3.1500	3.1500	-18.814%	23	669	-99.683%
2023-08-14	3.5500	3.8800	3.3500	3.8800	-3.242%	192	663	-99.742%
2023-08-11	4.2800	4.2800	3.9700	4.0100	-11.868%	115	629	-99.751%
2023-08-10	5.2000	5.2000	4.5300	4.5500	-6.571%	16	567	-99.780%
2023-08-09	5.0500	5.0500	4.8700	4.8700	+1.037%	101	567	-99.795%
2023-08-08	4.6800	4.8200	4.6500	4.8200	-16.897%	63	482	-99.793%
2023-08-04	5.4200	5.8000	5.4200	5.8000	+9.434%	14	437	-99.828%
2023-08-03	5.3000	5.3000	5.3000	5.3000	+2.913%	2	437	-99.811%
2023-08-02	5.3000	5.5000	5.1500	5.1500	-14.452%	74	435	-99.806%
2023-08-01	6.0200	6.0200	6.0200	6.0200	-6.667%	2	435	-99.834%
2023-07-31	6.4000	6.4500	6.4000	6.4500	+17.273%	5	436	-99.845%
2023-07-28	5.5000	5.5000	5.5000	5.5000	0.000%	2	434	-99.818%
2023-07-27	5.5000	5.5000	5.5000	5.5000	-5.172%	29	434	-99.818%
2023-07-26	5.7300	5.8000	5.7300	5.8000	-14.074%	3	406	-99.828%
2023-07-25	6.5000	6.7500	6.5000	6.7500	+35.000%	5	406	-99.852%
2023-07-24	4.8500	5.3000	4.8500	5.0000	+3.093%	59	406	-99.800%
2023-07-21	4.6500	4.8500	4.6500	4.8500	+3.191%	131	436	-99.794%
2023-07-20	5.0500	5.0500	4.5800	4.7000	-31.287%	264	435	-99.787%
2023-07-17	6.3500	6.8400	6.3500	6.8400	+18.957%	63	192	-99.854%
2023-07-14	6.1000	6.1000	5.7500	5.7500	-21.125%	31	203	-99.826%
2023-07-13	7.2900	7.2900	7.2900	7.2900	+11.298%	3	183	-99.863%
2023-07-12	6.5500	6.5500	6.5500	6.5500	+22.430%	1	183	-99.847%
2023-07-11	5.4000	5.4000	5.2500	5.3500	-10.084%	14	182	-99.813%
2023-07-07	5.9000	5.9500	5.9000	5.9500	+36.782%	15	180	-99.832%
2023-07-06	4.9000	4.9000	4.3500	4.3500	-19.742%	49	179	-99.770%
2023-07-05	5.4200	5.4200	5.4200	5.4200	-0.550%	10	179	-99.815%
2023-06-30	5.4500	5.4500	5.4500	5.4500	+4.808%	20	169	-99.817%
2023-06-29	5.4000	5.4000	5.2000	5.2000	-3.704%	12	169	-99.808%
2023-06-28	5.5500	5.5500	5.4000	5.4000	-6.250%	5	169	-99.815%
2023-06-27	5.7000	5.7600	5.7000	5.7600	+11.845%	2	170	-99.826%
2023-06-23	5.1500	5.1500	5.1500	5.1500	-3.195%	1	171	-99.806%
2023-06-22	5.4500	5.5700	5.3200	5.3200	-37.041%	16	171	-99.812%
2023-06-13	8.4500	8.4500	8.4500	8.4500	+23.358%	1	167	-99.882%
2023-06-09	6.9000	6.9000	6.8500	6.8500	+1.481%	7	167	-99.854%
2023-06-06	6.7500	6.7500	6.7500	6.7500	-3.571%	1	163	-99.852%
2023-06-05	7.0000	7.0000	7.0000	7.0000	-3.846%	1	164	-99.857%
2023-06-02	7.2800	7.2800	7.2800	7.2800	+27.719%	1	163	-99.863%
2023-06-01	5.8200	5.8500	5.7000	5.7000	+13.095%	8	163	-99.825%
2023-05-31	5.0000	5.0400	5.0000	5.0400	-13.103%	4	161	-99.802%
2023-05-30	5.5000	5.8000	5.5000	5.8000	-11.585%	61	96	-99.828%
2023-05-26	6.5600	6.5600	6.5600	6.5600	-15.897%	1	96	-99.848%
2023-05-23	7.8000	7.8000	7.8000	7.8000	-9.091%	1	96	-99.872%
2023-05-22	8.5800	8.5800	8.5800	8.5800	-1.038%	1	97	-99.883%
2023-05-15	8.6000	8.6700	8.6000	8.6700	+5.603%	2	98	-99.885%
2023-05-10	8.2200	8.2200	8.2100	8.2100	+5.663%	2	97	-99.878%
2023-05-03	7.7700	7.7700	7.7700	7.7700	-8.481%	1	97	-99.871%
2023-04-27	8.4900	8.4900	8.4900	8.4900	+8.153%	1	98	-99.882%
2023-04-26	8.1100	8.1100	7.8500	7.8500	-5.308%	2	97	-99.873%
2023-04-25	8.2900	8.2900	8.2900	8.2900	-31.203%	1	96	-99.879%
2023-04-20	12.0500	12.0500	12.0500	12.0500	-15.439%	1	96	-99.917%
2023-04-03	14.2500	14.2500	14.2500	14.2500	+13.546%	1	95	-99.930%
2023-03-28	12.5500	12.5500	12.5500	12.5500	+7.265%	15	95	-99.920%
2023-03-17	11.7000	11.7000	11.7000	11.7000	-29.518%	10	98	-99.915%
2023-03-14	16.6000	16.6000	16.6000	16.6000	+3.427%	1	90	-99.940%
2023-03-13	16.0500	16.0500	16.0500	16.0500	-3.892%	1	90	-99.938%
2023-03-10	16.7000	16.7000	16.7000	16.7000	-19.518%	3	89	-99.940%
2023-03-07	21.0500	21.0500	20.7500	20.7500	+1.716%	6	90	-99.952%
2023-02-28	20.4000	20.4000	20.4000	20.4000	+11.475%	2	92	-99.951%
2023-02-23	18.3000	18.3000	18.3000	18.3000	-8.040%	15	94	-99.945%
2023-02-21	19.9000	19.9000	19.9000	19.9000	+1.531%	2	79	-99.950%
2023-02-16	19.6000	19.6000	19.6000	19.6000	-6.220%	1	77	-99.949%
2023-01-20	20.9000	20.9000	20.9000	20.9000	-17.554%	3	77	-99.952%
2023-01-17	25.2000	25.3500	25.2000	25.3500	+16.231%	4	77	-99.961%
2023-01-09	21.8100	21.8100	21.8100	21.8100	+29.053%	4	78	-99.954%
2022-12-20	16.7000	16.9000	16.7000	16.9000	+8.682%	4	82	-99.941%
2022-12-19	15.7500	15.7500	15.5500	15.5500	-18.672%	9	86	-99.936%
2022-12-13	19.1200	19.1200	19.1200	19.1200	-14.452%	1	95	-99.948%
2022-12-01	21.9500	22.3500	21.9500	22.3500	+18.254%	7	94	-99.955%
2022-11-28	18.9000	18.9000	18.9000	18.9000	-4.786%	1	97	-99.947%
2022-11-17	19.8500	19.8500	19.8500	19.8500	-6.368%	1	97	-99.950%
2022-11-16	21.2000	21.2000	21.2000	21.2000	-4.633%	1	98	-99.953%
2022-11-15	22.2300	22.2300	22.2300	22.2300	+37.053%	1	99	-99.955%
2022-11-04	16.2200	16.2200	16.2200	16.2200	+10.340%	1	99	-99.938%
2022-10-20	14.7000	14.7000	14.7000	14.7000	+12.471%	7	98	-99.932%
2022-10-11	13.0700	13.0700	13.0700	13.0700	-9.613%	1	98	-99.923%
2022-10-04	14.3000	14.4600	14.3000	14.4600	+16.145%	2	98	-99.931%
2022-10-03	12.4500	12.4500	12.4500	12.4500	+22.660%	5	99	-99.920%
2022-09-30	10.1500	10.1500	10.1500	10.1500	-8.641%	5	99	-99.901%
2022-09-29	11.0800	11.1100	11.0800	11.1100	-35.965%	2	99	-99.910%
2022-09-20	17.3500	17.3500	17.3500	17.3500	-25.536%	1	98	-99.942%
2022-08-31	23.3000	23.3000	23.3000	23.3000	-16.187%	1	98	-99.957%
2022-08-29	27.8000	27.8000	27.8000	27.8000	+1.017%	2	98	-99.964%
2022-08-25	27.5200	27.5200	27.5200	27.5200	+4.045%	5	98	-99.964%
2022-08-24	26.4500	26.4500	26.4500	26.4500	+19.955%	5	98	-99.962%
2022-08-01	22.0500	22.0500	22.0500	22.0500	+23.737%	1	93	-99.955%
2022-07-06	17.8200	17.8200	17.8200	17.8200	-8.942%	1	93	-99.944%
2022-06-30	19.8500	19.8500	19.5700	19.5700	-4.954%	2	94	-99.949%
2022-06-23	20.5900	20.5900	20.5900	20.5900	-39.263%	2	93	-99.951%
2022-05-19	33.9000	33.9000	33.9000	33.9000	-5.964%	1	91	-99.971%
2022-05-03	38.0500	38.0500	36.0500	36.0500	-4.503%	11	90	-99.972%
2022-05-02	37.7500	37.7500	37.7500	37.7500	-2.455%	1	79	-99.974%
2022-04-29	41.9000	42.6000	38.7000	38.7000	-0.258%	19	78	-99.974%
2022-04-28	38.8000	38.8000	38.8000	38.8000	-6.053%	1	59	-99.974%
2022-04-27	39.4000	41.7000	39.4000	41.3000	+9.987%	22	58	-99.976%
2022-04-26	39.5000	39.5000	37.5500	37.5500	+6.980%	9	36	-99.973%
2022-04-25	35.1000	35.1000	35.1000	35.1000	-15.115%	13	27	-99.972%
2022-02-08	41.3500	41.3500	41.3500	41.3500	+17.072%	1	15	-99.976%
2022-02-04	35.3200	35.3200	35.3200	35.3200	+20.382%	1	15	-99.972%
2022-01-21	29.3400	29.3400	29.3400	29.3400	-3.072%	3	15	-99.966%
2021-12-27	30.2700	30.2700	30.2700	30.2700	-2.919%	1	15	-99.967%
2021-12-23	31.1800	31.1800	31.1800	31.1800	+24.620%	10	15	-99.968%
2021-12-20	25.0000	25.0200	25.0000	25.0200	+14.771%	3	15	-99.960%
2021-11-23	21.8000	21.8000	21.8000	21.8000	-0.909%	1	4	-99.954%
2021-11-08	22.0000	22.0000	22.0000	22.0000	-6.582%	1	4	-99.955%
2021-09-29	23.5500	23.5500	23.5500	23.5500	+6.754%	1	3	-99.958%
2021-09-14	22.0600	22.0600	22.0600	22.0600	0.000%	3	3	-99.955%