Dark

AA20240119C47
AA Jan 19 2024 47.00 Call (AA240119C00047000)
option OPRA

Expired

Jan 8, 2024

0.0200-33.333%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-01-08	0.0200	0.0200	0.0200	0.0200	-33.333%	2	593	0.000%
2024-01-03	0.0300	0.0300	0.0300	0.0300	-57.143%	1	592	-33.333%
2023-12-28	0.0500	0.0700	0.0500	0.0700	-22.222%	18	592	-71.429%
2023-12-26	0.0900	0.0900	0.0900	0.0900	-35.714%	3	593	-77.778%
2023-12-22	0.1400	0.1600	0.1400	0.1400	0.000%	17	582	-85.714%
2023-12-15	0.1400	0.1400	0.1400	0.1400	+366.667%	11	582	-85.714%
2023-12-13	0.0200	0.0300	0.0200	0.0300	0.000%	56	582	-33.333%
2023-12-11	0.0300	0.0300	0.0300	0.0300	+50.000%	8	540	-33.333%
2023-12-05	0.0200	0.0200	0.0200	0.0200	-71.429%	57	532	0.000%
2023-11-07	0.0700	0.0700	0.0700	0.0700	-46.154%	1	543	-71.429%
2023-10-10	0.1300	0.1300	0.1300	0.1300	-48.000%	2	543	-84.615%
2023-09-29	0.2500	0.2500	0.2500	0.2500	+47.059%	2	543	-92.000%
2023-09-28	0.1700	0.1700	0.1700	0.1700	0.000%	32	543	-88.235%
2023-09-21	0.1700	0.1700	0.1700	0.1700	-19.048%	1	543	-88.235%
2023-09-20	0.1600	0.2100	0.1600	0.2100	+40.000%	7	544	-90.476%
2023-09-19	0.1500	0.1500	0.1500	0.1500	-34.783%	3	545	-86.667%
2023-09-18	0.2300	0.2300	0.2300	0.2300	0.000%	10	545	-91.304%
2023-09-15	0.2300	0.2300	0.2300	0.2300	+21.053%	6	545	-91.304%
2023-09-13	0.1900	0.1900	0.1900	0.1900	0.000%	1	551	-89.474%
2023-09-12	0.1800	0.1900	0.1800	0.1900	-5.000%	2	552	-89.474%
2023-09-11	0.2200	0.2200	0.2000	0.2000	-53.488%	2	553	-90.000%
2023-09-05	0.4300	0.4300	0.4300	0.4300	-6.522%	1	555	-95.349%
2023-09-01	0.4800	0.4800	0.4400	0.4600	+31.429%	53	558	-95.652%
2023-08-31	0.3500	0.3500	0.3500	0.3500	0.000%	4	558	-94.286%
2023-08-29	0.3400	0.3500	0.3400	0.3500	+25.000%	8	562	-94.286%
2023-08-25	0.2800	0.2800	0.2800	0.2800	-17.647%	1	563	-92.857%
2023-08-24	0.3500	0.3500	0.3400	0.3400	-8.108%	6	563	-94.118%
2023-08-22	0.4100	0.4100	0.3700	0.3700	-19.565%	7	563	-94.595%
2023-08-17	0.4600	0.4600	0.4600	0.4600	-17.857%	5	560	-95.652%
2023-08-16	0.5600	0.5600	0.5600	0.5600	-5.085%	1	560	-96.429%
2023-08-15	0.6400	0.6400	0.5900	0.5900	-3.279%	5	560	-96.610%
2023-08-14	0.6100	0.6100	0.6100	0.6100	-23.750%	3	559	-96.721%
2023-08-11	0.8000	0.8000	0.8000	0.8000	-17.526%	2	562	-97.500%
2023-08-10	0.9700	0.9700	0.9700	0.9700	-12.613%	7	562	-97.938%
2023-08-09	1.1900	1.1900	1.1100	1.1100	+13.265%	10	562	-98.198%
2023-08-08	0.9800	0.9800	0.9800	0.9800	-19.008%	6	572	-97.959%
2023-08-03	1.2100	1.2100	1.2100	1.2100	+3.419%	3	572	-98.347%
2023-08-02	1.1400	1.1700	1.1300	1.1700	-17.021%	9	572	-98.291%
2023-08-01	1.4100	1.4100	1.4100	1.4100	-11.875%	1	573	-98.582%
2023-07-31	1.4600	1.6000	1.4600	1.6000	+39.130%	7	573	-98.750%
2023-07-28	1.1500	1.1500	1.1500	1.1500	-8.000%	1	567	-98.261%
2023-07-27	1.0900	1.2500	1.0900	1.2500	0.000%	17	566	-98.400%
2023-07-26	1.3700	1.3800	1.2500	1.2500	-21.875%	80	580	-98.400%
2023-07-25	1.5500	1.6000	1.5200	1.6000	+60.000%	6	558	-98.750%
2023-07-24	0.8700	1.0000	0.8700	1.0000	+4.167%	25	557	-98.000%
2023-07-21	0.9500	0.9600	0.9500	0.9600	+5.495%	3	577	-97.917%
2023-07-20	1.0400	1.0900	0.9100	0.9100	-35.915%	6	576	-97.802%
2023-07-19	1.4200	1.4200	1.4200	1.4200	0.000%	2	580	-98.592%
2023-07-18	1.4200	1.4200	1.4200	1.4200	-5.333%	1	580	-98.592%
2023-07-17	1.4500	1.5000	1.4500	1.5000	+11.111%	5	580	-98.667%
2023-07-14	1.3500	1.3500	1.3500	1.3500	-30.769%	2	580	-98.519%
2023-07-13	1.9200	2.1300	1.9200	1.9500	+39.286%	98	580	-98.974%
2023-07-11	1.1800	1.4000	1.1800	1.4000	+2.941%	7	503	-98.571%
2023-07-10	1.3600	1.3600	1.3600	1.3600	-5.556%	1	504	-98.529%
2023-07-07	1.4400	1.4400	1.4400	1.4400	+45.455%	1	504	-98.611%
2023-07-06	0.9900	0.9900	0.9600	0.9900	-23.256%	8	504	-97.980%
2023-07-05	1.2900	1.2900	1.2900	1.2900	-12.245%	1	502	-98.450%
2023-07-03	1.4800	1.5300	1.4700	1.4700	+8.889%	5	501	-98.639%
2023-06-30	1.2500	1.3500	1.2500	1.3500	-2.174%	2	501	-98.519%
2023-06-29	1.3200	1.3800	1.2600	1.3800	-1.429%	11	501	-98.551%
2023-06-28	1.3200	1.4000	1.3200	1.4000	-4.110%	10	499	-98.571%
2023-06-27	1.3500	1.4600	1.3500	1.4600	+12.308%	2	491	-98.630%
2023-06-26	1.3000	1.3000	1.3000	1.3000	+8.333%	1	490	-98.462%
2023-06-23	1.0500	1.3100	1.0500	1.2000	-14.894%	5	489	-98.333%
2023-06-22	1.4100	1.4100	1.4100	1.4100	-19.886%	10	488	-98.582%
2023-06-21	1.7600	1.7600	1.7600	1.7600	-11.558%	1	488	-98.864%
2023-06-16	1.9900	1.9900	1.9900	1.9900	-24.621%	1	487	-98.995%
2023-06-13	2.6400	2.6400	2.6400	2.6400	+25.118%	1	487	-99.242%
2023-06-09	2.1100	2.1100	2.1100	2.1100	+7.107%	1	488	-99.052%
2023-06-05	1.9700	1.9700	1.9700	1.9700	-17.227%	1	488	-98.985%
2023-06-02	2.3900	2.3900	2.3000	2.3800	+50.633%	3	487	-99.160%
2023-06-01	1.5500	1.5800	1.5500	1.5800	+7.483%	4	486	-98.734%
2023-05-31	1.4700	1.4700	1.4700	1.4700	-32.258%	25	486	-98.639%
2023-05-25	2.1700	2.1700	2.1700	2.1700	-3.982%	4	499	-99.078%
2023-05-24	2.2600	2.2600	2.2600	2.2600	-12.403%	1	499	-99.115%
2023-05-23	2.7000	2.7100	2.5800	2.5800	-8.511%	5	500	-99.225%
2023-05-22	2.9400	2.9400	2.8200	2.8200	-7.541%	2	500	-99.291%
2023-05-19	3.0500	3.0500	3.0500	3.0500	+1.667%	6	501	-99.344%
2023-05-18	3.0000	3.0000	3.0000	3.0000	+1.695%	1	501	-99.333%
2023-05-16	2.9500	2.9500	2.9500	2.9500	-4.839%	1	500	-99.322%
2023-05-15	3.0000	3.1000	3.0000	3.1000	+4.027%	20	500	-99.355%
2023-05-11	2.9000	2.9800	2.9000	2.9800	-3.871%	11	490	-99.329%
2023-05-10	3.2300	3.2300	3.1000	3.1000	-5.775%	31	489	-99.355%
2023-05-09	3.2900	3.2900	3.2900	3.2900	+1.858%	1	459	-99.392%
2023-05-05	2.9100	3.2300	2.9100	3.2300	+27.165%	210	459	-99.381%
2023-05-04	2.5900	2.5900	2.5400	2.5400	-13.898%	10	341	-99.213%
2023-05-02	3.2000	3.2000	2.9500	2.9500	-15.714%	44	336	-99.322%
2023-05-01	3.5000	3.5000	3.5000	3.5000	+1.744%	10	346	-99.429%
2023-04-28	3.5000	3.5000	3.4400	3.4400	+14.667%	65	356	-99.419%
2023-04-26	2.9900	3.0000	2.9900	3.0000	-7.692%	107	374	-99.333%
2023-04-25	3.2500	3.2500	3.2500	3.2500	-19.753%	34	348	-99.385%
2023-04-24	4.0500	4.0500	4.0500	4.0500	+5.195%	4	315	-99.506%
2023-04-21	4.4000	4.4000	3.8000	3.8500	-24.510%	146	311	-99.481%
2023-04-20	5.3500	5.3500	5.1000	5.1000	-10.526%	6	337	-99.608%
2023-04-18	5.7000	5.7000	5.7000	5.7000	+7.547%	2	337	-99.649%
2023-04-17	5.2500	5.3000	5.2500	5.3000	+0.952%	3	337	-99.623%
2023-04-14	5.4000	5.4000	5.2500	5.2500	-10.256%	6	337	-99.619%
2023-04-13	5.6500	5.8500	5.6500	5.8500	+6.171%	98	337	-99.658%
2023-04-10	5.5100	5.5100	5.5100	5.5100	-13.228%	2	317	-99.637%
2023-04-03	6.3500	6.3500	6.3500	6.3500	+6.723%	20	317	-99.685%
2023-03-17	5.9500	5.9500	5.9500	5.9500	-2.936%	14	317	-99.664%
2023-03-15	6.3000	6.3000	6.1300	6.1300	-33.005%	9	320	-99.674%
2023-03-14	9.0000	9.1500	9.0000	9.1500	+3.157%	4	314	-99.781%
2023-03-10	8.8700	8.8700	8.8700	8.8700	-41.258%	2	314	-99.775%
2023-03-06	15.1000	15.1000	15.1000	15.1000	+22.267%	1	314	-99.868%
2023-02-22	11.8100	12.3500	11.8100	12.3500	+15.421%	15	314	-99.838%
2023-02-21	10.7000	10.7000	10.7000	10.7000	+10.881%	1	301	-99.813%
2023-02-17	9.6500	9.6500	9.6500	9.6500	-9.390%	1	299	-99.793%
2023-02-15	10.6500	10.6500	10.6500	10.6500	-1.389%	1	299	-99.812%
2023-02-14	10.8000	10.8000	10.8000	10.8000	+1.408%	1	298	-99.815%
2023-02-13	10.6500	10.6500	10.6500	10.6500	-19.318%	12	299	-99.812%
2023-01-31	13.2000	13.2000	13.2000	13.2000	-12.871%	1	298	-99.848%
2023-01-24	15.1500	15.1500	15.1500	15.1500	+19.291%	10	297	-99.868%
2023-01-19	12.7000	12.7000	12.7000	12.7000	-24.852%	1	297	-99.843%
2023-01-17	16.9000	16.9000	16.9000	16.9000	+3.808%	1	297	-99.882%
2023-01-13	16.2800	16.2800	16.2800	16.2800	+12.276%	2	299	-99.877%
2023-01-12	14.5000	14.5000	14.5000	14.5000	-3.462%	1	299	-99.862%
2023-01-10	15.0200	15.0200	15.0200	15.0200	+8.841%	2	298	-99.867%
2023-01-09	13.7700	13.8000	13.7700	13.8000	+21.159%	11	298	-99.855%
2023-01-06	11.3900	11.3900	11.3900	11.3900	+0.796%	10	298	-99.824%
2023-01-05	11.3000	11.3000	11.3000	11.3000	+3.196%	100	288	-99.823%
2023-01-04	10.9500	10.9500	10.9500	10.9500	+9.500%	1	213	-99.817%
2022-12-28	10.0000	10.0000	10.0000	10.0000	+10.497%	6	212	-99.800%
2022-12-19	9.0500	9.0500	9.0500	9.0500	-8.586%	1	218	-99.779%
2022-12-15	10.2300	10.2500	9.9000	9.9000	-13.537%	11	217	-99.798%
2022-12-14	11.4000	11.4500	11.4000	11.4500	-3.538%	8	208	-99.825%
2022-12-13	11.8700	11.8700	11.8700	11.8700	-10.347%	1	204	-99.832%
2022-12-08	13.2400	13.2400	13.2400	13.2400	-1.926%	1	203	-99.849%
2022-11-30	13.5000	13.5000	13.5000	13.5000	+2.118%	1	202	-99.852%
2022-11-29	13.2200	13.2200	13.2200	13.2200	+7.830%	6	202	-99.849%
2022-11-28	12.2500	12.2600	12.0000	12.2600	-8.848%	10	196	-99.837%
2022-11-25	13.4500	13.4500	13.4500	13.4500	-2.536%	3	199	-99.851%
2022-11-22	13.8000	13.8000	13.8000	13.8000	+27.778%	1	199	-99.855%
2022-11-08	10.5500	10.8000	10.5500	10.8000	+0.935%	7	199	-99.815%
2022-11-04	10.7000	10.7000	10.7000	10.7000	+39.869%	1	193	-99.813%
2022-11-03	7.2000	7.6500	7.1000	7.6500	-10.526%	12	194	-99.739%
2022-10-07	8.5500	8.5500	8.5500	8.5500	+42.500%	2	185	-99.766%
2022-09-28	6.0000	6.0000	6.0000	6.0000	-24.051%	10	183	-99.667%
2022-09-22	8.0500	8.0500	7.9000	7.9000	-26.852%	4	183	-99.747%
2022-09-20	10.8000	10.8000	10.8000	10.8000	-1.550%	20	183	-99.815%
2022-09-19	10.9700	10.9700	10.9700	10.9700	+4.976%	4	183	-99.818%
2022-09-16	10.4500	10.4500	10.4500	10.4500	-8.734%	1	187	-99.809%
2022-09-15	11.5900	11.5900	11.4500	11.4500	-2.966%	22	186	-99.825%
2022-09-14	12.2000	12.2000	11.4500	11.8000	-10.606%	28	166	-99.831%
2022-09-07	13.2000	13.2000	13.2000	13.2000	-11.706%	1	176	-99.848%
2022-08-22	14.9500	14.9500	14.9500	14.9500	-14.571%	1	176	-99.866%
2022-08-16	17.5000	17.5000	17.5000	17.5000	+9.034%	3	175	-99.886%
2022-07-29	16.0500	16.0500	16.0500	16.0500	+16.727%	1	175	-99.875%
2022-07-27	13.4000	13.7500	13.4000	13.7500	+2.230%	20	175	-99.855%
2022-07-22	15.0500	15.0500	13.4500	13.4500	-2.182%	2	159	-99.851%
2022-07-21	13.7500	13.7500	13.7500	13.7500	+17.021%	1	159	-99.855%
2022-07-15	11.2000	11.7500	11.2000	11.7500	-10.985%	3	158	-99.830%
2022-07-08	13.2000	13.2000	13.2000	13.2000	+17.752%	1	158	-99.848%
2022-07-05	11.1500	11.2300	11.1500	11.2100	-13.769%	42	158	-99.822%
2022-06-30	13.0000	13.0000	13.0000	13.0000	-7.143%	1	148	-99.846%
2022-06-23	13.3000	14.0000	13.3000	14.0000	-8.795%	33	148	-99.857%
2022-06-22	15.3500	15.3500	15.3500	15.3500	-11.832%	1	116	-99.870%
2022-06-15	17.4100	17.4100	17.4100	17.4100	-44.992%	4	115	-99.885%
2022-04-27	31.1500	31.6500	31.1500	31.6500	-37.697%	8	111	-99.937%
2022-04-01	51.5000	51.6100	50.8000	50.8000	+9.601%	7	107	-99.961%
2022-03-29	45.3000	46.3500	45.3000	46.3500	-3.738%	2	108	-99.957%
2022-03-21	48.1500	48.1500	48.1500	48.1500	+15.690%	1	109	-99.958%
2022-03-02	41.2000	41.6900	41.2000	41.6200	+8.244%	23	108	-99.952%
2022-02-25	38.4500	38.4500	38.4500	38.4500	+20.382%	1	129	-99.948%
2022-02-08	31.6000	32.0500	31.1600	31.9400	+48.904%	23	129	-99.937%
2022-02-01	21.2000	21.4500	21.2000	21.4500	+2.143%	2	113	-99.907%
2022-01-24	20.8000	21.0000	20.8000	21.0000	-15.561%	2	112	-99.905%
2022-01-20	24.8700	24.8700	24.8700	24.8700	+3.798%	1	112	-99.920%
2022-01-13	23.9600	23.9600	23.9600	23.9600	+6.489%	5	112	-99.917%
2021-12-22	22.5000	22.5000	22.5000	22.5000	+43.312%	1	112	-99.911%
2021-12-09	15.7000	15.7000	15.7000	15.7000	+9.028%	1	112	-99.873%
2021-12-08	14.4000	14.4000	14.4000	14.4000	+2.491%	2	111	-99.861%
2021-12-07	14.0500	14.0500	14.0500	14.0500	+14.228%	4	109	-99.858%
2021-12-03	12.3500	12.3500	12.3000	12.3000	-0.566%	100	113	-99.837%
2021-12-02	12.3700	12.3700	12.3700	12.3700	-4.109%	2	13	-99.838%
2021-12-01	13.3500	13.3500	12.9000	12.9000	-16.774%	5	11	-99.845%
2021-11-26	14.2500	15.5000	13.7500	15.5000	+6.164%	11	7	-99.871%
2021-11-11	14.6000	14.6000	14.6000	14.6000	+14.063%	1	6	-99.863%
2021-11-10	12.8000	12.8000	12.8000	12.8000	-4.335%	1	5	-99.844%
2021-11-03	13.3800	13.3800	13.3800	13.3800	+1.595%	4	4	-99.851%
2021-10-27	13.1700	13.1700	13.1700	13.1700	-20.182%	4	5	-99.848%
2021-09-16	16.5000	16.5000	16.5000	16.5000	-7.042%	1	3	-99.879%
2021-09-15	17.6800	17.7500	17.6800	17.7500	0.000%	2	0	-99.887%