Dark

AA20240119C75
AA Jan 19 2024 75.00 Call (AA240119C00075000)
option OPRA

Expired

Nov 14, 2023

0.0200+100.000%(+0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-11-14	0.0100	0.0200	0.0100	0.0200	+100.000%	10	479	0.000%
2023-11-08	0.0100	0.0100	0.0100	0.0100	-50.000%	1	487	+100.000%
2023-09-18	0.0200	0.0200	0.0200	0.0200	-33.333%	1	488	0.000%
2023-09-07	0.0300	0.0300	0.0300	0.0300	-25.000%	300	488	-33.333%
2023-08-29	0.0400	0.0400	0.0400	0.0400	-20.000%	1	760	-50.000%
2023-08-22	0.0500	0.0500	0.0500	0.0500	-44.444%	1	761	-60.000%
2023-08-07	0.0900	0.0900	0.0900	0.0900	+80.000%	2	762	-77.778%
2023-07-28	0.0500	0.0500	0.0500	0.0500	-28.571%	10	762	-60.000%
2023-07-26	0.0700	0.0700	0.0700	0.0700	-30.000%	2	762	-71.429%
2023-07-25	0.1000	0.1000	0.1000	0.1000	+100.000%	17	762	-80.000%
2023-07-24	0.0500	0.0500	0.0500	0.0500	-37.500%	50	762	-60.000%
2023-07-18	0.0800	0.0800	0.0800	0.0800	-20.000%	2	762	-75.000%
2023-07-12	0.1000	0.1000	0.1000	0.1000	+25.000%	4	763	-80.000%
2023-07-07	0.0800	0.0800	0.0800	0.0800	0.000%	2	763	-75.000%
2023-06-27	0.0800	0.0800	0.0800	0.0800	-20.000%	300	763	-75.000%
2023-06-23	0.1000	0.1000	0.1000	0.1000	-33.333%	30	470	-80.000%
2023-06-20	0.1500	0.1500	0.1500	0.1500	-48.276%	3	447	-86.667%
2023-06-13	0.2900	0.2900	0.2900	0.2900	+52.632%	3	450	-93.103%
2023-06-09	0.2100	0.2100	0.1900	0.1900	-20.833%	12	450	-89.474%
2023-06-02	0.2400	0.2400	0.2400	0.2400	+33.333%	1	450	-91.667%
2023-06-01	0.1800	0.1800	0.1800	0.1800	-28.000%	1	449	-88.889%
2023-05-25	0.2500	0.2500	0.2500	0.2500	-30.556%	2	449	-92.000%
2023-05-18	0.3600	0.3600	0.3600	0.3600	-16.279%	2	449	-94.444%
2023-05-15	0.4300	0.4300	0.4300	0.4300	-6.522%	3	447	-95.349%
2023-05-05	0.4600	0.4600	0.4600	0.4600	-14.815%	1	450	-95.652%
2023-05-01	0.5400	0.5400	0.5400	0.5400	0.000%	2	450	-96.296%
2023-04-24	0.5500	0.5500	0.5400	0.5400	-41.935%	4	452	-96.296%
2023-04-17	0.9300	0.9300	0.9300	0.9300	-11.429%	1	450	-97.849%
2023-04-13	1.0500	1.0500	1.0500	1.0500	-0.943%	40	451	-98.095%
2023-04-12	0.9900	1.0600	0.9900	1.0600	+7.071%	13	451	-98.113%
2023-04-06	0.9900	1.0000	0.9900	0.9900	-2.941%	12	455	-97.980%
2023-04-05	0.9500	1.0200	0.9500	1.0200	-17.073%	2	455	-98.039%
2023-03-28	1.2300	1.2300	1.2300	1.2300	+0.820%	4	453	-98.374%
2023-03-24	1.2200	1.2200	1.2200	1.2200	-22.785%	17	449	-98.361%
2023-03-22	1.5800	1.5800	1.5800	1.5800	-3.659%	1	449	-98.734%
2023-03-21	1.6400	1.6400	1.6400	1.6400	+24.242%	1	449	-98.780%
2023-03-16	1.1900	1.3200	1.1900	1.3200	+8.197%	6	450	-98.485%
2023-03-15	1.3400	1.3500	1.2200	1.2200	-44.037%	8	450	-98.361%
2023-03-14	2.1800	2.1800	2.1800	2.1800	+1.395%	10	448	-99.083%
2023-03-13	1.8200	2.2100	1.8200	2.1500	-6.114%	7	448	-99.070%
2023-03-10	2.4900	2.5500	2.0800	2.2900	-13.585%	16	454	-99.127%
2023-03-09	2.9600	2.9600	2.6500	2.6500	-25.352%	10	455	-99.245%
2023-03-08	3.6000	3.6000	3.5500	3.5500	+2.899%	2	465	-99.437%
2023-03-07	3.4500	3.4500	3.4500	3.4500	-31.000%	22	465	-99.420%
2023-03-03	4.5000	5.0000	4.4700	5.0000	+14.943%	20	486	-99.600%
2023-03-02	4.3500	4.3500	4.3500	4.3500	+6.098%	8	477	-99.540%
2023-03-01	3.8200	4.1000	3.8200	4.1000	+39.932%	19	477	-99.512%
2023-02-28	2.8900	2.9300	2.8900	2.9300	+31.390%	5	458	-99.317%
2023-02-24	2.2400	2.2400	2.2300	2.2300	-6.303%	21	462	-99.103%
2023-02-23	2.3800	2.3800	2.3800	2.3800	-11.852%	1	461	-99.160%
2023-02-16	2.7000	2.7000	2.7000	2.7000	+5.469%	1	462	-99.259%
2023-02-14	2.5000	2.6000	2.5000	2.5600	-8.571%	15	461	-99.219%
2023-02-13	2.8000	2.8000	2.8000	2.8000	-9.677%	1	460	-99.286%
2023-02-10	3.1500	3.1700	3.1000	3.1000	-8.012%	20	460	-99.355%
2023-02-09	3.3700	3.3700	3.3700	3.3700	-24.099%	20	440	-99.407%
2023-02-03	4.4400	4.4400	4.4400	4.4400	+25.070%	1	450	-99.550%
2023-01-30	3.6000	3.6000	3.5500	3.5500	-10.127%	2	449	-99.437%
2023-01-26	3.7500	3.9500	3.7500	3.9500	-8.565%	6	450	-99.494%
2023-01-25	4.3200	4.3200	4.3200	4.3200	-10.928%	4	451	-99.537%
2023-01-24	4.5500	5.1500	4.5500	4.8500	+7.539%	6	451	-99.588%
2023-01-20	3.7500	4.5100	3.7500	4.5100	+7.637%	42	446	-99.557%
2023-01-19	4.6800	4.8500	4.1900	4.1900	-40.986%	38	447	-99.523%
2023-01-18	7.1000	7.1000	7.1000	7.1000	+19.128%	1	444	-99.718%
2023-01-17	5.9600	5.9600	5.9600	5.9600	-5.096%	10	444	-99.664%
2023-01-13	6.2800	6.2800	6.2800	6.2800	+10.758%	1	438	-99.682%
2023-01-12	5.6000	5.6700	5.6000	5.6700	+5.587%	2	438	-99.647%
2023-01-10	5.3700	5.3700	5.3700	5.3700	+9.592%	2	436	-99.628%
2023-01-09	4.9000	4.9000	4.9000	4.9000	+38.028%	5	434	-99.592%
2023-01-04	3.5000	3.5500	3.5000	3.5500	-10.127%	2	429	-99.437%
2023-01-03	3.9500	3.9500	3.9500	3.9500	+10.028%	2	429	-99.494%
2022-12-15	3.5900	3.5900	3.5900	3.5900	-9.572%	1	427	-99.443%
2022-12-14	3.9700	3.9700	3.9700	3.9700	-22.157%	1	428	-99.496%
2022-12-08	5.1000	5.1000	5.1000	5.1000	-3.774%	1	427	-99.608%
2022-11-29	5.3000	5.3000	5.3000	5.3000	-10.924%	1	426	-99.623%
2022-11-16	5.9500	6.0000	5.9500	5.9500	+17.357%	30	427	-99.664%
2022-11-14	5.0700	5.0700	5.0700	5.0700	-15.500%	1	413	-99.606%
2022-11-11	7.0000	7.0000	6.0000	6.0000	+33.333%	2	413	-99.667%
2022-11-10	4.7500	4.7500	4.5000	4.5000	+11.663%	9	413	-99.556%
2022-11-04	4.0300	4.0300	4.0300	4.0300	+58.661%	1	414	-99.504%
2022-11-03	2.4300	2.6000	2.4300	2.5400	-2.308%	13	413	-99.213%
2022-11-02	3.1500	3.1500	2.6000	2.6000	-10.345%	4	418	-99.231%
2022-10-28	2.8900	2.9000	2.8900	2.9000	-22.667%	3	421	-99.310%
2022-10-26	3.7500	3.7500	3.7500	3.7500	+31.119%	1	420	-99.467%
2022-10-19	2.8600	2.8600	2.8600	2.8600	-7.742%	2	421	-99.301%
2022-10-12	3.2000	3.2000	3.1000	3.1000	+1.974%	2	419	-99.355%
2022-10-10	3.1500	3.1500	3.0400	3.0400	+15.589%	5	418	-99.342%
2022-10-03	2.0800	2.6300	2.0800	2.6300	+36.979%	4	417	-99.240%
2022-09-30	1.9200	1.9200	1.9200	1.9200	-10.698%	2	415	-98.958%
2022-09-28	2.0700	2.1500	2.0700	2.1500	-1.376%	12	417	-99.070%
2022-09-27	2.1800	2.1800	2.1800	2.1800	+7.389%	3	415	-99.083%
2022-09-26	2.0700	2.0700	2.0300	2.0300	-5.581%	71	415	-99.015%
2022-09-23	2.1500	2.1500	2.1500	2.1500	-21.533%	3	345	-99.070%
2022-09-22	2.8200	2.8200	2.7400	2.7400	-25.946%	3	348	-99.270%
2022-09-21	3.7000	3.7000	3.7000	3.7000	-19.565%	15	349	-99.459%
2022-09-19	3.5000	4.6000	3.5000	4.6000	+23.324%	15	360	-99.565%
2022-09-16	4.0600	4.0600	3.7300	3.7300	-17.111%	17	353	-99.464%
2022-09-15	4.5000	4.5000	4.5000	4.5000	-2.174%	10	336	-99.556%
2022-09-14	4.7000	4.7000	4.6000	4.6000	-38.667%	7	336	-99.565%
2022-09-09	6.9400	7.5000	6.9400	7.5000	+38.632%	4	336	-99.733%
2022-09-07	5.5500	5.5500	5.4100	5.4100	-9.076%	2	332	-99.630%
2022-09-06	5.9500	5.9500	5.9500	5.9500	+4.203%	1	333	-99.664%
2022-09-01	5.9000	5.9000	5.7100	5.7100	-16.642%	6	333	-99.650%
2022-08-31	6.8500	6.8500	6.8400	6.8500	-3.112%	9	328	-99.708%
2022-08-30	7.2100	7.2100	7.0700	7.0700	-30.000%	10	336	-99.717%
2022-08-29	10.0000	10.1000	10.0000	10.1000	+7.447%	2	327	-99.802%
2022-08-26	10.2500	10.2500	9.4000	9.4000	-5.051%	2	325	-99.787%
2022-08-25	9.4500	9.9000	9.4500	9.9000	+13.793%	3	325	-99.798%
2022-08-24	7.9700	8.7000	7.9700	8.7000	+11.538%	12	323	-99.770%
2022-08-19	7.8000	7.8000	7.8000	7.8000	-4.529%	1	312	-99.744%
2022-08-18	8.1700	8.1700	8.1700	8.1700	+9.371%	1	312	-99.755%
2022-08-17	7.4700	7.4700	7.4700	7.4700	-7.320%	1	311	-99.732%
2022-08-16	8.0600	8.0600	8.0600	8.0600	+10.411%	1	312	-99.752%
2022-08-15	7.4000	7.4000	7.3000	7.3000	-9.877%	4	311	-99.726%
2022-08-12	8.1000	8.1000	8.1000	8.1000	-5.814%	1	310	-99.753%
2022-08-11	9.4000	9.4000	8.6000	8.6000	+3.614%	2	311	-99.767%
2022-08-10	7.8000	8.3000	7.8000	8.3000	+22.419%	5	310	-99.759%
2022-08-08	6.7800	6.7800	6.7800	6.7800	-4.641%	1	306	-99.705%
2022-08-05	7.1100	7.1100	7.1100	7.1100	+1.571%	1	306	-99.719%
2022-08-02	7.0000	7.0000	7.0000	7.0000	+11.111%	1	305	-99.714%
2022-07-28	6.5000	6.5000	6.3000	6.3000	-2.174%	2	304	-99.683%
2022-07-26	6.4400	6.4400	6.4400	6.4400	+2.711%	5	306	-99.689%
2022-07-25	6.4100	6.4100	6.2700	6.2700	+17.196%	2	302	-99.681%
2022-07-21	5.3500	5.3500	5.3500	5.3500	-9.322%	1	302	-99.626%
2022-07-19	5.8500	5.9000	5.8000	5.9000	+7.273%	388	303	-99.661%
2022-07-18	5.5000	5.5000	5.5000	5.5000	+5.769%	1	166	-99.636%
2022-07-15	5.1000	5.2000	5.0000	5.2000	-11.864%	5	166	-99.615%
2022-07-08	5.9000	5.9000	5.9000	5.9000	-9.231%	2	164	-99.661%
2022-07-07	6.4500	6.5000	6.4500	6.5000	+22.642%	5	162	-99.692%
2022-07-06	5.3000	5.3000	5.3000	5.3000	+7.071%	1	165	-99.623%
2022-07-05	4.9500	4.9500	4.9500	4.9500	-10.000%	1	165	-99.596%
2022-07-01	5.5000	5.5000	5.5000	5.5000	-14.729%	1	165	-99.636%
2022-06-30	6.4500	6.4500	6.4500	6.4500	-19.876%	129	165	-99.690%
2022-06-27	8.0000	8.0500	8.0000	8.0500	+4.681%	3	113	-99.752%
2022-06-24	7.6900	7.6900	7.6900	7.6900	+11.449%	2	110	-99.740%
2022-06-23	7.0500	7.0500	6.7100	6.9000	-20.872%	8	110	-99.710%
2022-06-21	8.8000	8.8000	8.7200	8.7200	+6.732%	70	113	-99.771%
2022-06-17	8.1700	8.1700	8.1700	8.1700	-5.440%	3	135	-99.755%
2022-06-16	8.5000	8.6400	8.5000	8.6400	+2.857%	23	135	-99.769%
2022-06-14	8.4000	8.4000	8.4000	8.4000	-3.002%	1	116	-99.762%
2022-06-13	8.6600	8.6600	8.6600	8.6600	-13.400%	6	117	-99.769%
2022-06-10	10.1000	10.1000	9.9000	10.0000	-14.749%	7	119	-99.800%
2022-06-09	11.7300	11.7300	11.7300	11.7300	-25.759%	1	117	-99.829%
2022-06-07	14.9900	15.8000	14.9900	15.8000	+6.757%	2	118	-99.873%
2022-06-02	14.8000	14.8000	14.8000	14.8000	-3.268%	1	118	-99.865%
2022-05-23	15.3000	15.3000	15.3000	15.3000	+1.459%	1	117	-99.869%
2022-05-19	14.5000	15.0800	14.5000	15.0800	-4.254%	3	115	-99.867%
2022-05-17	15.7500	15.7500	15.7500	15.7500	+18.421%	1	113	-99.873%
2022-05-16	13.3000	13.3000	13.3000	13.3000	+17.699%	3	112	-99.850%
2022-05-12	11.3000	11.3000	11.3000	11.3000	-8.502%	1	109	-99.823%
2022-05-11	12.3500	12.3500	12.3500	12.3500	+10.169%	1	109	-99.838%
2022-05-09	11.4100	11.4100	11.2100	11.2100	-22.045%	29	108	-99.822%
2022-05-06	14.3800	14.3800	14.3800	14.3800	-14.659%	3	134	-99.861%
2022-05-04	17.4500	17.4500	16.8500	16.8500	+4.854%	3	134	-99.881%
2022-05-03	17.0200	17.0200	16.0700	16.0700	-16.736%	12	133	-99.876%
2022-04-29	19.3000	19.3000	19.3000	19.3000	-3.500%	2	123	-99.896%
2022-04-27	19.0500	20.0000	19.0500	20.0000	+5.263%	46	123	-99.900%
2022-04-26	19.0000	19.0000	19.0000	19.0000	+12.426%	1	104	-99.895%
2022-04-25	17.0000	17.0000	16.8500	16.9000	-7.751%	7	104	-99.882%
2022-04-22	18.6600	18.6600	18.3200	18.3200	-14.152%	10	108	-99.891%
2022-04-21	28.1000	28.1000	20.2000	21.3400	-31.161%	19	101	-99.906%
2022-04-20	30.5000	31.0000	30.5000	31.0000	0.000%	2	90	-99.935%
2022-04-19	31.0000	31.0000	31.0000	31.0000	-5.488%	1	90	-99.935%
2022-04-14	32.8500	32.8500	32.8000	32.8000	+8.430%	2	91	-99.939%
2022-04-07	30.9000	30.9000	30.2500	30.2500	-5.172%	2	91	-99.934%
2022-04-05	31.9000	31.9000	31.9000	31.9000	-5.060%	3	91	-99.937%
2022-04-04	34.4500	34.4500	33.6000	33.6000	-6.198%	3	92	-99.940%
2022-03-24	35.8200	35.8200	35.8200	35.8200	+55.739%	1	93	-99.944%
2022-03-15	23.0000	23.0000	23.0000	23.0000	+4.072%	1	93	-99.913%
2022-03-14	24.2000	24.6000	22.1000	22.1000	-18.299%	3	92	-99.910%
2022-03-11	27.0500	27.0500	27.0500	27.0500	-4.078%	2	90	-99.926%
2022-03-10	28.1500	28.2000	28.1500	28.2000	+7.634%	3	90	-99.929%
2022-03-09	26.2000	26.2000	26.2000	26.2000	-1.467%	1	90	-99.924%
2022-03-08	26.5900	26.5900	26.5900	26.5900	-16.252%	1	91	-99.925%
2022-03-07	35.1500	35.1500	31.7500	31.7500	0.000%	4	90	-99.937%
2022-03-04	31.7500	31.7500	31.7500	31.7500	+18.470%	40	92	-99.937%
2022-03-03	26.8000	26.8000	26.8000	26.8000	-0.741%	1	52	-99.925%
2022-03-02	27.0000	27.0000	27.0000	27.0000	-9.244%	1	53	-99.926%
2022-03-01	29.7500	29.7500	29.7500	29.7500	+23.958%	2	53	-99.933%
2022-02-25	24.0000	24.0000	24.0000	24.0000	+15.942%	1	53	-99.917%
2022-02-24	23.2500	23.2500	20.7000	20.7000	-10.000%	3	52	-99.903%
2022-02-23	22.9000	23.0000	22.3400	23.0000	0.000%	3	52	-99.913%
2022-02-22	23.0000	23.0000	23.0000	23.0000	-4.007%	1	52	-99.913%
2022-02-18	23.9600	23.9600	23.9600	23.9600	+1.741%	1	52	-99.917%
2022-02-17	23.5500	23.5500	23.5500	23.5500	+2.391%	1	52	-99.915%
2022-02-16	23.0000	23.0000	23.0000	23.0000	+4.927%	1	52	-99.913%
2022-02-15	20.6000	21.9200	20.6000	21.9200	+14.345%	12	53	-99.909%
2022-02-11	19.1700	19.1700	19.1700	19.1700	-6.488%	1	51	-99.896%
2022-02-09	19.8900	20.5000	19.3000	20.5000	+1.485%	6	50	-99.902%
2022-02-08	19.1800	20.2000	19.1800	20.2000	+73.689%	2	48	-99.901%
2022-02-02	11.7000	11.8100	11.5500	11.6300	-2.269%	9	47	-99.828%
2022-02-01	11.9000	11.9000	11.9000	11.9000	-16.957%	1	38	-99.832%
2022-01-26	14.3300	14.3300	14.3300	14.3300	+27.378%	3	37	-99.860%
2022-01-21	11.2500	11.2500	11.2500	11.2500	-16.170%	4	34	-99.822%
2022-01-20	11.5000	13.4200	11.5000	13.4200	+10.453%	2	34	-99.851%
2022-01-19	10.1000	12.1500	10.1000	12.1500	-10.662%	4	32	-99.835%
2022-01-10	13.6000	13.6000	13.6000	13.6000	+9.677%	1	31	-99.853%
2021-12-31	12.4000	12.4000	12.4000	12.4000	+24.623%	2	30	-99.839%
2021-12-21	9.9500	9.9500	9.9500	9.9500	+15.029%	1	16	-99.799%
2021-12-20	8.6500	8.6500	8.6500	8.6500	-6.486%	1	16	-99.769%
2021-12-16	9.2500	9.2500	9.2500	9.2500	+20.130%	1	16	-99.784%
2021-12-09	7.6000	7.7500	7.6000	7.7000	+14.925%	3	16	-99.740%
2021-11-29	6.7000	6.7000	6.7000	6.7000	-4.286%	1	16	-99.701%
2021-11-16	7.0000	7.0000	7.0000	7.0000	+1.449%	2	16	-99.714%
2021-11-03	6.9000	6.9000	6.9000	6.9000	+9.698%	1	14	-99.710%
2021-11-02	6.2900	6.2900	6.2900	6.2900	-0.789%	2	14	-99.682%
2021-10-27	6.3400	6.3400	6.3400	6.3400	-29.556%	1	16	-99.685%
2021-10-20	9.0000	9.0000	9.0000	9.0000	-11.765%	6	15	-99.778%
2021-10-15	10.0000	10.2000	10.0000	10.2000	+45.714%	6	15	-99.804%
2021-10-07	7.0000	7.0000	7.0000	7.0000	0.000%	1	11	-99.714%
2021-10-06	7.0000	7.0000	7.0000	7.0000	-15.254%	3	10	-99.714%
2021-09-24	7.8000	8.2600	7.8000	8.2600	+10.724%	4	7	-99.758%
2021-09-21	6.7400	7.4600	6.7400	7.4600	-28.612%	2	0	-99.732%
2021-09-15	10.4500	10.4500	10.4500	10.4500	0.000%	4	0	-99.809%