Dark

AA20240119C43
AA Jan 19 2024 43.00 Call (AA240119C00043000)
option OPRA

Expired

Jan 19, 2024

0.0100-50.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-01-19	0.0100	0.0100	0.0100	0.0100	-50.000%	2	1,832	0.000%
2024-01-10	0.0200	0.0200	0.0100	0.0200	-50.000%	303	1,832	-50.000%
2024-01-09	0.0500	0.0500	0.0400	0.0400	+33.333%	70	1,610	-75.000%
2024-01-08	0.0400	0.0800	0.0300	0.0300	-40.000%	7	1,610	-66.667%
2024-01-05	0.0500	0.0500	0.0500	0.0500	-54.545%	2	1,615	-80.000%
2024-01-02	0.0500	0.1400	0.0500	0.1100	-45.000%	9	1,615	-90.909%
2023-12-28	0.1900	0.2000	0.1900	0.2000	-20.000%	4	1,617	-95.000%
2023-12-27	0.0400	0.2800	0.0400	0.2500	+13.636%	27	1,620	-96.000%
2023-12-26	0.2200	0.2200	0.2200	0.2200	-21.429%	5	1,606	-95.455%
2023-12-22	0.2000	0.3500	0.2000	0.2800	+100.000%	117	1,580	-96.429%
2023-12-21	0.1400	0.1400	0.1400	0.1400	-26.316%	3	1,580	-92.857%
2023-12-20	0.1600	0.2000	0.1600	0.1900	-24.000%	14	1,580	-94.737%
2023-12-19	0.2100	0.2600	0.2000	0.2500	+31.579%	19	1,586	-96.000%
2023-12-18	0.2700	0.2700	0.1900	0.1900	-9.524%	12	1,586	-94.737%
2023-12-15	0.1800	0.3400	0.1700	0.2100	+90.909%	231	1,586	-95.238%
2023-12-14	0.0700	0.1100	0.0700	0.1100	+175.000%	98	1,444	-90.909%
2023-12-11	0.0500	0.0500	0.0400	0.0400	-42.857%	4	1,439	-75.000%
2023-12-07	0.0700	0.0700	0.0700	0.0700	+40.000%	3	1,436	-85.714%
2023-12-04	0.0500	0.0500	0.0500	0.0500	+25.000%	75	1,439	-80.000%
2023-12-01	0.0400	0.0400	0.0400	0.0400	0.000%	4	1,411	-75.000%
2023-11-30	0.0400	0.0400	0.0400	0.0400	0.000%	100	1,411	-75.000%
2023-11-29	0.0400	0.0400	0.0400	0.0400	-33.333%	1	1,380	-75.000%
2023-11-21	0.0600	0.0600	0.0600	0.0600	+20.000%	1	1,381	-83.333%
2023-11-20	0.0500	0.0500	0.0500	0.0500	-28.571%	1	1,382	-80.000%
2023-11-17	0.0700	0.0700	0.0700	0.0700	+40.000%	7	1,382	-85.714%
2023-11-14	0.0500	0.0500	0.0500	0.0500	-37.500%	1	1,382	-80.000%
2023-11-09	0.0800	0.0800	0.0800	0.0800	-27.273%	1	1,382	-87.500%
2023-11-01	0.1100	0.1100	0.1100	0.1100	-15.385%	1	1,383	-90.909%
2023-10-31	0.1400	0.1400	0.1300	0.1300	+8.333%	208	1,383	-92.308%
2023-10-30	0.1200	0.1200	0.1200	0.1200	+71.429%	24	1,407	-91.667%
2023-10-24	0.0600	0.0700	0.0500	0.0700	-12.500%	5	1,400	-85.714%
2023-10-20	0.0800	0.0900	0.0700	0.0800	-33.333%	4	1,397	-87.500%
2023-10-19	0.1400	0.1400	0.1200	0.1200	-40.000%	50	1,397	-91.667%
2023-10-18	0.2000	0.2000	0.2000	0.2000	-23.077%	1	1,399	-95.000%
2023-10-17	0.2000	0.2600	0.2000	0.2600	+36.842%	86	1,399	-96.154%
2023-10-16	0.3400	0.3400	0.1800	0.1900	0.000%	127	1,431	-94.737%
2023-10-13	0.1900	0.1900	0.1900	0.1900	-26.923%	1	1,391	-94.737%
2023-10-11	0.2600	0.2600	0.2600	0.2600	-7.143%	11	1,392	-96.154%
2023-10-10	0.2800	0.2800	0.2800	0.2800	+27.273%	2	1,398	-96.429%
2023-10-09	0.2200	0.2200	0.2200	0.2200	+4.762%	2	1,397	-95.455%
2023-10-06	0.2100	0.2100	0.2100	0.2100	-30.000%	1	1,397	-95.238%
2023-10-03	0.3100	0.3100	0.3000	0.3000	-31.818%	127	1,397	-96.667%
2023-09-29	0.3400	0.4400	0.3400	0.4400	+83.333%	5	1,391	-97.727%
2023-09-27	0.2400	0.2400	0.2400	0.2400	+41.176%	4	1,386	-95.833%
2023-09-26	0.1700	0.1700	0.1700	0.1700	-19.048%	6	1,386	-94.118%
2023-09-25	0.2100	0.2100	0.2100	0.2100	-27.586%	4	1,386	-95.238%
2023-09-22	0.2900	0.2900	0.2900	0.2900	-3.333%	56	1,386	-96.552%
2023-09-21	0.3000	0.3000	0.3000	0.3000	+7.143%	2	1,330	-96.667%
2023-09-19	0.2800	0.2800	0.2800	0.2800	-34.884%	41	1,329	-96.429%
2023-09-15	0.4300	0.4300	0.4300	0.4300	-4.444%	5	1,330	-97.674%
2023-09-14	0.4600	0.4600	0.4500	0.4500	+28.571%	2	1,330	-97.778%
2023-09-13	0.3500	0.3500	0.3500	0.3500	+6.061%	11	1,329	-97.143%
2023-09-12	0.3200	0.3300	0.3200	0.3300	-17.500%	13	1,324	-96.970%
2023-09-11	0.4000	0.4000	0.4000	0.4000	+11.111%	2	1,324	-97.500%
2023-09-08	0.3500	0.3600	0.3500	0.3600	-10.000%	3	1,324	-97.222%
2023-09-07	0.4600	0.4600	0.4000	0.4000	-34.426%	76	1,327	-97.500%
2023-09-06	0.6100	0.6100	0.6100	0.6100	-10.294%	1	1,353	-98.361%
2023-09-05	0.7300	0.7500	0.6800	0.6800	-10.526%	15	1,353	-98.529%
2023-09-01	0.8100	0.8100	0.7600	0.7600	+5.556%	16	1,344	-98.684%
2023-08-31	0.6600	0.7200	0.6600	0.7200	+20.000%	24	1,344	-98.611%
2023-08-30	0.5600	0.6000	0.5600	0.6000	-3.226%	121	1,321	-98.333%
2023-08-29	0.5100	0.6200	0.5100	0.6200	+24.000%	21	1,324	-98.387%
2023-08-28	0.5300	0.5300	0.5000	0.5000	+4.167%	6	1,325	-98.000%
2023-08-25	0.4800	0.4800	0.4800	0.4800	-22.581%	3	1,324	-97.917%
2023-08-24	0.6000	0.6200	0.5800	0.6200	+6.897%	102	1,321	-98.387%
2023-08-23	0.6300	0.6300	0.5800	0.5800	0.000%	147	1,376	-98.276%
2023-08-22	0.7200	0.7200	0.5800	0.5800	-1.695%	8	1,277	-98.276%
2023-08-21	0.6200	0.6200	0.5900	0.5900	-15.714%	4	1,269	-98.305%
2023-08-18	0.7300	0.7300	0.7000	0.7000	-10.256%	12	1,268	-98.571%
2023-08-16	0.9200	0.9200	0.7800	0.7800	-17.895%	26	1,245	-98.718%
2023-08-15	0.9800	1.0000	0.9500	0.9500	-19.492%	34	1,245	-98.947%
2023-08-14	1.0200	1.1800	1.0000	1.1800	-7.087%	13	1,218	-99.153%
2023-08-11	1.3600	1.3600	1.2700	1.2700	-25.294%	26	1,220	-99.213%
2023-08-10	1.6900	1.7000	1.6900	1.7000	-2.857%	31	1,221	-99.412%
2023-08-09	1.7500	1.7500	1.7500	1.7500	+4.790%	1	1,221	-99.429%
2023-08-08	1.5600	1.6700	1.5600	1.6700	-1.183%	7	1,220	-99.401%
2023-08-07	1.6900	1.6900	1.6900	1.6900	-15.500%	1	1,222	-99.408%
2023-08-03	1.8000	2.0000	1.8000	2.0000	+8.108%	2	1,223	-99.500%
2023-08-02	1.9300	1.9300	1.7800	1.8500	-12.736%	27	1,223	-99.459%
2023-08-01	2.2800	2.2800	2.1200	2.1200	-14.170%	6	1,241	-99.528%
2023-07-31	2.1000	2.4700	2.1000	2.4700	+33.514%	5	1,240	-99.595%
2023-07-28	1.8500	1.8600	1.8500	1.8500	+7.558%	289	1,243	-99.459%
2023-07-27	1.7200	1.7200	1.7200	1.7200	-14.428%	2	957	-99.419%
2023-07-26	2.0700	2.1600	1.9600	2.0100	-14.468%	11	957	-99.502%
2023-07-25	1.7800	2.3500	1.7800	2.3500	+59.864%	51	948	-99.574%
2023-07-24	1.4400	1.4700	1.4100	1.4700	-3.289%	8	949	-99.320%
2023-07-21	1.5300	1.5300	1.5200	1.5200	+4.110%	25	946	-99.342%
2023-07-20	1.6600	1.6600	1.4600	1.4600	-31.776%	3	923	-99.315%
2023-07-19	2.2200	2.2300	2.1400	2.1400	-4.036%	10	922	-99.533%
2023-07-18	2.2500	2.2600	2.2100	2.2300	-8.980%	59	930	-99.552%
2023-07-17	2.6000	2.6100	2.4500	2.4500	+14.486%	58	919	-99.592%
2023-07-14	2.3700	2.3700	2.1400	2.1400	-23.571%	23	873	-99.533%
2023-07-13	2.6000	2.8000	2.6000	2.8000	+22.271%	16	873	-99.643%
2023-07-12	2.4800	2.4800	2.2900	2.2900	+10.628%	35	874	-99.563%
2023-07-11	1.8200	2.0700	1.8200	2.0700	+0.976%	29	872	-99.517%
2023-07-10	2.0500	2.0500	2.0500	2.0500	-2.381%	38	893	-99.512%
2023-07-07	1.6800	2.1000	1.6800	2.1000	+32.075%	28	893	-99.524%
2023-07-06	1.6200	1.6200	1.5000	1.5900	-20.101%	21	888	-99.371%
2023-07-05	2.1300	2.1300	1.9900	1.9900	-11.556%	269	903	-99.497%
2023-07-03	2.2500	2.2500	2.2500	2.2500	+7.143%	5	792	-99.556%
2023-06-30	1.9600	2.1000	1.9600	2.1000	-6.667%	20	792	-99.524%
2023-06-27	2.1400	2.2800	2.1400	2.2500	+11.940%	5	786	-99.556%
2023-06-26	2.0100	2.0100	2.0100	2.0100	+8.649%	1	784	-99.502%
2023-06-23	1.9500	2.0000	1.8500	1.8500	-7.500%	19	783	-99.459%
2023-06-22	2.0000	2.0000	2.0000	2.0000	-30.556%	1	778	-99.500%
2023-06-16	2.8800	2.8800	2.8800	2.8800	-12.727%	1	778	-99.653%
2023-06-15	3.1000	3.3000	3.1000	3.3000	-7.821%	3	778	-99.697%
2023-06-14	3.5800	3.5800	3.5800	3.5800	-3.243%	1	776	-99.721%
2023-06-13	3.8000	3.8000	3.7000	3.7000	+26.712%	2	776	-99.730%
2023-06-12	2.9200	2.9200	2.9200	2.9200	-2.667%	70	775	-99.658%
2023-06-09	3.1000	3.1500	2.9500	3.0000	-3.226%	161	713	-99.667%
2023-06-08	3.0200	3.1000	3.0200	3.1000	+8.014%	109	571	-99.677%
2023-06-06	2.8700	2.8700	2.8700	2.8700	+5.128%	1	568	-99.652%
2023-06-05	2.7300	2.7300	2.7300	2.7300	-16.000%	1	568	-99.634%
2023-06-02	3.2500	3.2500	3.2500	3.2500	+47.727%	2	568	-99.692%
2023-05-31	2.1600	2.2000	2.1400	2.2000	-7.563%	6	566	-99.545%
2023-05-30	2.3800	2.3800	2.3800	2.3800	-20.401%	13	568	-99.580%
2023-05-26	3.1900	3.1900	2.9500	2.9900	+2.749%	20	569	-99.666%
2023-05-25	3.0000	3.0000	2.9100	2.9100	-13.134%	5	569	-99.656%
2023-05-24	3.3500	3.3500	3.3500	3.3500	-10.667%	2	568	-99.701%
2023-05-23	3.7500	3.7500	3.7500	3.7500	-7.407%	1	566	-99.733%
2023-05-18	4.0500	4.0500	4.0500	4.0500	-8.578%	1	565	-99.753%
2023-05-15	4.3500	4.5000	4.3300	4.4300	+16.579%	136	565	-99.774%
2023-05-12	3.8000	3.8000	3.8000	3.8000	-9.953%	4	431	-99.737%
2023-05-10	4.2400	4.2400	4.2200	4.2200	-7.253%	5	431	-99.763%
2023-05-09	4.5500	4.5500	4.5500	4.5500	+10.976%	1	435	-99.780%
2023-05-05	4.1000	4.1000	4.1000	4.1000	-1.442%	30	436	-99.756%
2023-05-03	4.1600	4.1600	4.1600	4.1600	+4.000%	1	419	-99.760%
2023-05-02	3.9100	4.0000	3.8500	4.0000	-13.978%	4	419	-99.750%
2023-05-01	4.7000	4.7000	4.6500	4.6500	-0.428%	22	421	-99.785%
2023-04-28	4.4500	4.6700	4.4500	4.6700	+7.356%	12	399	-99.786%
2023-04-27	4.2500	4.3500	4.2500	4.3500	+9.572%	6	387	-99.770%
2023-04-26	3.9700	3.9700	3.9700	3.9700	-23.654%	2	387	-99.748%
2023-04-21	5.6500	5.7500	5.0000	5.2000	-30.201%	67	386	-99.808%
2023-04-20	7.4000	7.4500	7.4000	7.4500	+2.759%	20	334	-99.866%
2023-04-19	7.4000	7.4000	7.2500	7.2500	+1.399%	52	329	-99.862%
2023-04-18	7.1500	7.1500	7.1500	7.1500	+3.924%	5	298	-99.860%
2023-04-17	6.8800	6.8800	6.8800	6.8800	-2.411%	1	293	-99.855%
2023-04-14	7.0500	7.0500	7.0500	7.0500	-2.219%	1	293	-99.858%
2023-04-13	7.2000	7.2100	7.1000	7.2100	+3.000%	15	293	-99.861%
2023-04-12	7.0000	7.0000	7.0000	7.0000	0.000%	1	290	-99.857%
2023-04-10	7.0000	7.0000	7.0000	7.0000	+8.527%	1	289	-99.857%
2023-04-05	6.9500	6.9500	6.4500	6.4500	-26.286%	5	288	-99.845%
2023-03-31	8.7500	8.7500	8.7500	8.7500	+5.422%	5	292	-99.886%
2023-03-30	8.3000	8.3000	8.3000	8.3000	+7.097%	2	292	-99.880%
2023-03-28	7.7500	7.7500	7.7500	7.7500	+6.164%	1	292	-99.871%
2023-03-27	7.3000	7.3000	7.3000	7.3000	-18.345%	2	292	-99.863%
2023-03-21	8.9400	8.9400	8.9400	8.9400	+17.477%	2	292	-99.888%
2023-03-20	7.6500	7.9000	7.6100	7.6100	-6.049%	10	290	-99.869%
2023-03-16	7.8000	8.1000	7.8000	8.1000	+6.579%	6	288	-99.877%
2023-03-15	7.5500	7.6000	7.5500	7.6000	-22.449%	15	288	-99.868%
2023-03-13	9.8000	9.8000	9.8000	9.8000	-37.179%	1	287	-99.898%
2023-03-01	15.6000	15.6000	15.6000	15.6000	+33.906%	2	287	-99.936%
2023-02-17	11.6500	11.6500	11.6500	11.6500	-7.905%	3	289	-99.914%
2023-02-15	12.6500	12.6500	12.6500	12.6500	+0.397%	2	289	-99.921%
2023-02-14	12.6000	12.6000	12.6000	12.6000	-0.395%	1	288	-99.921%
2023-02-13	12.6500	12.6500	12.6500	12.6500	-21.623%	1	288	-99.921%
2023-01-20	16.1400	16.1400	16.1400	16.1400	-14.149%	10	288	-99.938%
2023-01-18	18.9500	18.9600	18.8000	18.8000	+10.588%	11	278	-99.947%
2023-01-11	17.0000	17.0000	17.0000	17.0000	+42.259%	3	278	-99.941%
2022-12-29	11.9500	11.9500	11.9500	11.9500	+2.137%	2	275	-99.916%
2022-12-28	11.5900	11.7000	11.5900	11.7000	-9.232%	3	277	-99.915%
2022-12-27	12.8900	12.8900	12.8900	12.8900	+6.971%	1	277	-99.922%
2022-12-20	11.3500	12.0500	11.3500	12.0500	+1.261%	6	277	-99.917%
2022-12-15	11.9000	11.9000	11.9000	11.9000	-27.483%	1	278	-99.916%
2022-12-02	16.4100	16.4100	16.4100	16.4100	+19.781%	2	278	-99.939%
2022-11-28	13.7000	13.7000	13.7000	13.7000	-8.361%	1	280	-99.927%
2022-11-18	14.9500	14.9500	14.9500	14.9500	+2.397%	1	281	-99.933%
2022-11-17	14.6000	14.6000	14.6000	14.6000	+6.960%	9	281	-99.932%
2022-11-10	13.7500	13.8500	13.6500	13.6500	+15.385%	301	281	-99.927%
2022-11-08	12.1700	12.1700	11.8300	11.8300	-0.588%	5	349	-99.915%
2022-11-04	11.4300	11.9500	11.4300	11.9000	+46.914%	300	352	-99.916%
2022-11-03	8.2900	8.2900	8.1000	8.1000	-24.651%	10	52	-99.877%
2022-11-01	10.5000	10.7500	10.5000	10.7500	-4.444%	4	43	-99.907%
2022-10-27	11.2500	11.2500	11.2300	11.2500	-3.433%	3	41	-99.911%
2022-10-26	11.6500	11.6500	11.6500	11.6500	+33.143%	1	38	-99.914%
2022-10-12	8.7500	8.7500	8.7500	8.7500	+17.925%	3	37	-99.886%
2022-09-29	7.4200	7.4200	7.4200	7.4200	-1.067%	1	37	-99.865%
2022-09-27	7.5000	7.5000	7.5000	7.5000	0.000%	1	37	-99.867%
2022-09-26	7.5000	7.5000	7.5000	7.5000	-2.975%	1	37	-99.867%
2022-09-23	7.7300	7.7300	7.7300	7.7300	-15.703%	1	37	-99.871%
2022-09-22	9.5000	9.5000	9.1700	9.1700	-16.636%	2	38	-99.891%
2022-09-21	11.0000	11.0000	11.0000	11.0000	-13.386%	1	37	-99.909%
2022-09-20	12.6000	12.7000	12.6000	12.7000	-1.167%	18	37	-99.921%
2022-09-19	12.8500	12.8500	12.8500	12.8500	+10.395%	5	19	-99.922%
2022-09-16	11.6400	11.6400	11.6400	11.6400	-12.809%	1	19	-99.914%
2022-09-14	16.0000	16.0000	13.3500	13.3500	-40.772%	2	19	-99.925%
2022-08-29	22.5400	22.5400	22.5400	22.5400	+34.567%	1	18	-99.956%
2022-08-01	16.8600	16.8600	16.7500	16.7500	-8.470%	2	18	-99.940%
2022-07-29	18.3000	18.3000	18.3000	18.3000	+14.090%	2	18	-99.945%
2022-07-22	16.0700	16.0700	16.0300	16.0400	+14.571%	5	20	-99.938%
2022-07-20	14.0000	14.0000	14.0000	14.0000	+12.903%	1	20	-99.929%
2022-07-15	12.4000	12.4000	12.4000	12.4000	+4.377%	1	20	-99.919%
2022-07-14	11.9000	11.9000	11.8000	11.8800	-5.714%	3	20	-99.916%
2022-07-12	12.6000	12.6000	12.6000	12.6000	-18.814%	1	18	-99.921%
2022-07-07	15.5200	15.5200	15.5200	15.5200	+15.821%	1	18	-99.936%
2022-07-06	12.1500	13.4000	12.1500	13.4000	+8.065%	5	17	-99.925%
2022-07-05	12.6500	12.6500	12.4000	12.4000	-13.287%	6	17	-99.919%
2022-07-01	14.3000	14.3000	14.3000	14.3000	-18.888%	1	10	-99.930%
2022-06-28	17.6300	17.6300	17.6300	17.6300	-8.511%	1	10	-99.943%
2022-06-21	19.2700	19.2700	19.2700	19.2700	+3.048%	1	10	-99.948%
2022-06-17	18.7000	18.7000	18.7000	18.7000	-11.037%	1	10	-99.947%
2022-06-10	21.0200	21.0200	21.0200	21.0200	-40.453%	2	10	-99.952%
2022-04-27	35.3000	35.3000	35.3000	35.3000	+9.798%	2	8	-99.972%
2022-04-26	32.1500	32.1500	32.1500	32.1500	-34.348%	6	8	-99.969%
2022-04-19	48.9700	48.9700	48.9700	48.9700	-6.278%	1	12	-99.980%
2022-04-04	52.2500	52.2500	52.2500	52.2500	+36.459%	1	12	-99.981%
2022-02-24	38.2900	38.2900	38.2900	38.2900	-0.700%	1	12	-99.974%
2022-02-23	38.3000	38.5600	38.3000	38.5600	-5.859%	2	13	-99.974%
2022-02-16	40.9600	40.9600	40.9600	40.9600	+50.588%	1	13	-99.976%
2022-02-03	27.2000	27.2000	27.2000	27.2000	+20.088%	10	13	-99.963%
2022-01-31	22.6500	22.6500	22.6500	22.6500	-9.653%	10	18	-99.956%
2022-01-25	24.9000	25.0700	24.9000	25.0700	-1.105%	2	13	-99.960%
2022-01-04	25.3500	25.3500	25.3500	25.3500	+1.603%	1	12	-99.961%
2021-12-22	24.9500	24.9500	24.9500	24.9500	+78.342%	2	11	-99.960%
2021-12-03	14.0300	14.0500	13.9700	13.9900	-15.621%	9	11	-99.929%
2021-11-29	16.5800	16.5800	16.5800	16.5800	-21.235%	1	2	-99.940%
2021-10-15	21.0500	21.0500	21.0500	21.0500	+27.576%	1	1	-99.952%
2021-10-14	16.5000	16.5000	16.5000	16.5000	0.000%	1	1	-99.939%