Dark

AA20240119C80
AA Jan 19 2024 80.00 Call (AA240119C00080000)
option OPRA

Expired

Dec 19, 2023

0.01000.000%(0.0000)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-12-19	0.0100	0.0100	0.0100	0.0100	0.000%	40	392	0.000%
2023-12-18	0.0100	0.0100	0.0100	0.0100	0.000%	25	392	0.000%
2023-12-15	0.0100	0.0100	0.0100	0.0100	-66.667%	30	392	0.000%
2023-10-19	0.0300	0.0300	0.0300	0.0300	+50.000%	2	385	-66.667%
2023-08-31	0.0200	0.0200	0.0200	0.0200	-60.000%	1	387	-50.000%
2023-08-14	0.0500	0.0500	0.0500	0.0500	0.000%	1	388	-80.000%
2023-07-31	0.0500	0.0500	0.0500	0.0500	-28.571%	4	389	-80.000%
2023-06-23	0.0700	0.0700	0.0700	0.0700	-30.000%	5	385	-85.714%
2023-06-21	0.1000	0.1000	0.1000	0.1000	-44.444%	3	385	-90.000%
2023-06-02	0.1800	0.1800	0.1800	0.1800	+12.500%	2	387	-94.444%
2023-05-26	0.1600	0.1600	0.1600	0.1600	-11.111%	5	387	-93.750%
2023-05-25	0.1900	0.1900	0.1800	0.1800	-21.739%	8	387	-94.444%
2023-05-18	0.2300	0.2300	0.2300	0.2300	-30.303%	10	393	-95.652%
2023-05-17	0.3300	0.3300	0.3300	0.3300	-8.333%	2	388	-96.970%
2023-05-09	0.3600	0.3600	0.3600	0.3600	+20.000%	5	390	-97.222%
2023-05-02	0.3100	0.3100	0.3000	0.3000	-11.765%	18	387	-96.667%
2023-05-01	0.3400	0.3500	0.3400	0.3400	-15.000%	16	387	-97.059%
2023-04-21	0.4600	0.4600	0.4000	0.4000	-25.926%	152	384	-97.500%
2023-04-20	0.5400	0.5400	0.5400	0.5400	-34.940%	1	395	-98.148%
2023-04-13	0.8300	0.8300	0.8300	0.8300	+9.211%	1	395	-98.795%
2023-04-12	0.8100	0.8100	0.7600	0.7600	-16.484%	21	395	-98.684%
2023-04-11	0.9100	0.9100	0.9100	0.9100	+21.333%	2	384	-98.901%
2023-04-06	0.7500	0.7500	0.7500	0.7500	+4.167%	1	384	-98.667%
2023-04-04	0.7200	0.7200	0.7200	0.7200	-18.182%	1	384	-98.611%
2023-04-03	0.8800	0.8800	0.8800	0.8800	0.000%	1	384	-98.864%
2023-03-27	0.8800	0.8800	0.8800	0.8800	0.000%	1	383	-98.864%
2023-03-24	0.8800	0.8800	0.8800	0.8800	-20.000%	1	382	-98.864%
2023-03-21	1.1000	1.1000	1.1000	1.1000	+14.583%	150	383	-99.091%
2023-03-20	0.9600	0.9600	0.9600	0.9600	+15.663%	1	233	-98.958%
2023-03-17	0.8300	0.8300	0.8300	0.8300	-17.000%	20	232	-98.795%
2023-03-16	1.0300	1.0400	1.0000	1.0000	+25.000%	55	252	-99.000%
2023-03-15	0.8500	0.8500	0.8000	0.8000	-49.367%	3	277	-98.750%
2023-03-14	1.5800	1.5800	1.5800	1.5800	-3.659%	20	277	-99.367%
2023-03-13	1.6800	1.6800	1.6400	1.6400	-0.606%	11	261	-99.390%
2023-03-10	1.6000	1.6500	1.6000	1.6500	-19.512%	6	251	-99.394%
2023-03-09	2.1600	2.2000	2.0500	2.0500	-33.871%	8	250	-99.512%
2023-03-07	3.1000	3.1000	3.1000	3.1000	-11.932%	1	251	-99.677%
2023-03-06	3.6000	3.6000	3.5000	3.5200	-12.000%	46	251	-99.716%
2023-03-03	4.0000	4.0000	4.0000	4.0000	+35.135%	2	293	-99.750%
2023-03-01	2.9000	3.0300	2.9000	2.9600	+30.396%	9	294	-99.662%
2023-02-28	2.2500	2.2800	2.1000	2.2700	+41.875%	10	293	-99.559%
2023-02-24	1.6000	1.6000	1.6000	1.6000	-28.889%	1	294	-99.375%
2023-02-22	2.5100	2.5100	2.2500	2.2500	+5.140%	11	295	-99.556%
2023-02-21	2.1400	2.1400	2.1400	2.1400	-8.155%	5	284	-99.533%
2023-02-16	2.3300	2.3300	2.3300	2.3300	+20.725%	3	282	-99.571%
2023-02-14	1.9300	1.9300	1.9300	1.9300	-11.468%	1	279	-99.482%
2023-02-13	2.1500	2.1900	2.1500	2.1800	-5.217%	67	279	-99.541%
2023-02-10	2.4000	2.4000	2.3000	2.3000	-10.853%	15	268	-99.565%
2023-02-09	2.6700	2.6700	2.5800	2.5800	-9.790%	29	267	-99.612%
2023-02-08	2.8600	2.8600	2.8600	2.8600	-3.051%	10	270	-99.650%
2023-02-07	2.9500	2.9500	2.9500	2.9500	+0.340%	20	260	-99.661%
2023-02-06	2.7900	2.9400	2.7900	2.9400	-15.274%	3	260	-99.660%
2023-02-03	3.4700	3.4700	3.4700	3.4700	+6.116%	1	260	-99.712%
2023-02-02	3.2700	3.2700	3.2700	3.2700	-3.824%	1	260	-99.694%
2023-02-01	3.4000	3.4000	3.4000	3.4000	+21.864%	2	259	-99.706%
2023-01-31	2.5500	2.7900	2.5500	2.7900	0.000%	26	257	-99.642%
2023-01-30	2.7900	2.7900	2.7900	2.7900	-15.455%	2	251	-99.642%
2023-01-27	3.3200	3.3200	3.0900	3.3000	+12.628%	6	252	-99.697%
2023-01-26	2.9300	2.9300	2.9300	2.9300	-26.196%	3	248	-99.659%
2023-01-24	3.9500	4.0500	3.9500	3.9700	+26.032%	4	246	-99.748%
2023-01-23	3.5000	3.5000	3.1500	3.1500	-21.250%	8	245	-99.683%
2023-01-19	3.8000	4.0000	3.8000	4.0000	-14.894%	37	237	-99.750%
2023-01-12	4.4000	4.7000	4.4000	4.7000	-6.561%	11	207	-99.787%
2023-01-11	5.0300	5.0300	5.0300	5.0300	+23.587%	1	200	-99.801%
2023-01-09	4.0500	4.0700	4.0200	4.0700	+33.443%	30	200	-99.754%
2023-01-05	2.9500	3.0500	2.9500	3.0500	+4.811%	10	177	-99.672%
2023-01-04	2.8100	2.9100	2.8100	2.9100	-2.020%	2	177	-99.656%
2022-12-27	2.9700	2.9700	2.9700	2.9700	+6.071%	2	179	-99.663%
2022-12-23	2.8000	2.8000	2.8000	2.8000	-1.060%	3	179	-99.643%
2022-12-15	2.9400	2.9400	2.8300	2.8300	-24.533%	7	179	-99.647%
2022-12-13	3.7500	3.7500	3.7500	3.7500	+17.188%	1	182	-99.733%
2022-12-12	3.2000	3.2000	3.2000	3.2000	-25.408%	1	183	-99.688%
2022-12-08	4.2900	4.2900	4.2900	4.2900	+6.983%	3	182	-99.767%
2022-12-07	4.0100	4.0100	4.0100	4.0100	-14.681%	2	179	-99.751%
2022-12-02	4.7000	4.7000	4.7000	4.7000	+3.524%	2	179	-99.787%
2022-11-25	4.5400	4.5400	4.5400	4.5400	-15.926%	1	177	-99.780%
2022-11-15	5.4700	5.4700	5.4000	5.4000	+1.887%	3	176	-99.815%
2022-11-11	5.3000	5.3000	5.3000	5.3000	+34.518%	1	179	-99.811%
2022-11-10	3.9400	3.9400	3.9400	3.9400	+19.394%	1	179	-99.746%
2022-11-04	3.3000	3.3000	3.3000	3.3000	+57.143%	3	178	-99.697%
2022-11-03	2.0900	2.1000	2.0900	2.1000	-25.795%	3	175	-99.524%
2022-11-01	2.8300	2.8300	2.8300	2.8300	+19.915%	1	175	-99.647%
2022-10-24	2.3600	2.3600	2.3600	2.3600	-11.610%	16	175	-99.576%
2022-10-12	2.6700	2.6700	2.6700	2.6700	+16.087%	2	175	-99.625%
2022-10-11	2.2400	2.3000	2.2400	2.3000	-15.441%	3	175	-99.565%
2022-10-04	2.7200	2.7200	2.7200	2.7200	+47.826%	1	177	-99.632%
2022-09-29	1.8400	1.8400	1.8400	1.8400	+6.358%	2	176	-99.457%
2022-09-28	1.7500	1.7500	1.7300	1.7300	-3.352%	22	178	-99.422%
2022-09-27	1.7900	1.7900	1.7900	1.7900	+3.468%	1	165	-99.441%
2022-09-26	1.7200	1.7300	1.7200	1.7300	-3.889%	2	166	-99.422%
2022-09-23	1.8500	1.8600	1.7500	1.8000	-20.705%	13	166	-99.444%
2022-09-22	2.3600	2.3600	2.2700	2.2700	-26.774%	9	171	-99.559%
2022-09-21	2.8800	3.1000	2.8800	3.1000	-22.500%	24	176	-99.677%
2022-09-19	3.8900	4.0000	3.8900	4.0000	+25.000%	3	160	-99.750%
2022-09-16	3.2500	3.2500	3.2000	3.2000	-22.892%	2	157	-99.688%
2022-09-14	4.1500	4.1500	4.1500	4.1500	-19.103%	2	156	-99.759%
2022-09-06	5.1300	5.1300	5.1200	5.1300	-3.208%	21	158	-99.805%
2022-09-01	5.0000	5.3000	5.0000	5.3000	-9.710%	6	158	-99.811%
2022-08-31	5.9000	5.9800	5.8700	5.8700	-4.085%	5	162	-99.830%
2022-08-30	6.1400	6.1500	6.1200	6.1200	-29.655%	20	159	-99.837%
2022-08-29	8.7000	8.7000	8.7000	8.7000	+21.678%	3	139	-99.885%
2022-08-23	7.1500	7.1500	7.1500	7.1500	+20.168%	1	137	-99.860%
2022-08-22	5.9500	5.9500	5.9500	5.9500	-4.032%	1	136	-99.832%
2022-08-19	6.4500	6.4500	6.2000	6.2000	-12.181%	4	137	-99.839%
2022-08-12	7.0600	7.0600	7.0600	7.0600	-3.288%	1	138	-99.858%
2022-08-10	6.9000	7.3000	6.9000	7.3000	+10.606%	5	139	-99.863%
2022-08-05	6.6000	6.6000	6.6000	6.6000	+12.821%	1	135	-99.848%
2022-08-03	5.8500	5.8500	5.8500	5.8500	-13.333%	2	134	-99.829%
2022-07-29	6.2500	6.7500	6.2500	6.7500	+8.871%	4	134	-99.852%
2022-07-28	6.2000	6.2000	6.2000	6.2000	+12.319%	1	136	-99.839%
2022-07-25	5.6000	5.6000	5.5000	5.5200	-4.498%	15	135	-99.819%
2022-07-22	6.1500	6.1500	5.7800	5.7800	+24.301%	17	139	-99.827%
2022-07-21	4.6500	4.6500	4.6500	4.6500	-5.102%	1	146	-99.785%
2022-07-18	4.9000	4.9000	4.9000	4.9000	+8.889%	1	145	-99.796%
2022-07-15	4.2000	4.5000	4.2000	4.5000	+14.504%	3	144	-99.778%
2022-07-14	3.7000	3.9300	3.7000	3.9300	-13.626%	8	142	-99.746%
2022-07-11	4.5500	4.5500	4.5500	4.5500	+4.598%	1	134	-99.780%
2022-07-06	4.3500	4.3500	4.3500	4.3500	-13.000%	1	134	-99.770%
2022-07-01	5.0000	5.0000	5.0000	5.0000	-28.571%	1	133	-99.800%
2022-06-27	7.4000	7.4000	6.9500	7.0000	-2.913%	3	133	-99.857%
2022-06-24	7.1000	7.2100	7.1000	7.2100	+15.360%	2	133	-99.861%
2022-06-23	6.4000	6.4000	5.6000	6.2500	-17.655%	25	131	-99.840%
2022-06-21	7.6500	7.6500	7.5900	7.5900	+13.793%	10	127	-99.868%
2022-06-17	6.6700	6.6700	6.6700	6.6700	-14.157%	3	122	-99.850%
2022-06-16	7.9400	7.9400	7.7000	7.7700	-9.651%	21	122	-99.871%
2022-06-15	7.9500	8.6000	7.9500	8.6000	+20.448%	10	122	-99.884%
2022-06-14	7.1400	7.1400	7.1400	7.1400	-20.223%	1	112	-99.860%
2022-06-10	9.2500	9.2500	8.7000	8.9500	-10.050%	8	112	-99.888%
2022-06-09	10.2200	10.2200	9.9500	9.9500	-21.468%	2	110	-99.899%
2022-06-08	12.6700	12.6700	12.6700	12.6700	-6.356%	1	110	-99.921%
2022-06-07	13.5300	13.5300	13.5300	13.5300	-7.959%	1	111	-99.926%
2022-05-27	14.7000	14.7000	14.7000	14.7000	+7.143%	2	112	-99.932%
2022-05-19	13.7200	13.7200	13.7200	13.7200	+13.576%	1	112	-99.927%
2022-05-13	12.0800	12.0800	12.0800	12.0800	+23.897%	4	112	-99.917%
2022-05-10	9.8200	9.8200	9.7500	9.7500	-4.878%	4	112	-99.897%
2022-05-09	10.9500	10.9500	10.0000	10.2500	-22.348%	9	110	-99.902%
2022-05-06	13.1900	13.2000	13.1300	13.2000	-7.692%	16	112	-99.924%
2022-05-05	13.9500	14.3000	13.9500	14.3000	-4.983%	9	104	-99.930%
2022-05-03	15.0500	15.0500	15.0500	15.0500	-2.273%	1	104	-99.934%
2022-05-02	16.1500	16.1500	15.4000	15.4000	-20.000%	31	104	-99.935%
2022-04-29	19.2500	19.2500	19.2500	19.2500	+3.495%	1	115	-99.948%
2022-04-27	18.6000	18.6000	18.6000	18.6000	+15.888%	1	115	-99.946%
2022-04-26	16.4000	16.4000	16.0500	16.0500	-0.311%	5	115	-99.938%
2022-04-25	14.2000	16.1000	14.2000	16.1000	-2.128%	8	110	-99.938%
2022-04-22	18.4900	18.4900	16.2200	16.4500	-16.071%	13	107	-99.939%
2022-04-21	19.0000	19.6000	19.0000	19.6000	-34.007%	6	104	-99.949%
2022-04-14	30.5000	30.6500	29.7000	29.7000	+10.409%	11	96	-99.966%
2022-04-11	26.9000	26.9000	26.9000	26.9000	-7.241%	1	96	-99.963%
2022-04-07	28.8100	29.0000	27.1000	29.0000	-1.695%	10	96	-99.966%
2022-04-05	29.5000	29.5000	29.5000	29.5000	-7.378%	1	94	-99.966%
2022-04-04	31.8500	31.8500	31.8500	31.8500	-1.849%	1	93	-99.969%
2022-04-01	33.0000	33.0000	32.4500	32.4500	-3.623%	6	93	-99.969%
2022-03-24	33.6700	33.6700	33.6700	33.6700	-3.469%	2	89	-99.970%
2022-03-23	35.2500	35.2500	34.8800	34.8800	+9.342%	18	89	-99.971%
2022-03-22	31.9000	31.9000	31.9000	31.9000	-1.238%	1	84	-99.969%
2022-03-21	28.3000	32.3000	28.3000	32.3000	+22.348%	9	84	-99.969%
2022-03-18	25.4500	26.4000	25.4500	26.4000	+23.944%	5	89	-99.962%
2022-03-14	23.0000	23.0000	21.3000	21.3000	-18.077%	3	84	-99.953%
2022-03-11	26.0000	26.0000	26.0000	26.0000	+1.961%	3	86	-99.962%
2022-03-10	24.5000	25.5000	24.5000	25.5000	+0.394%	2	86	-99.961%
2022-03-09	25.0000	25.5000	25.0000	25.4000	-6.960%	3	85	-99.961%
2022-03-08	26.5000	27.5000	25.0000	27.3000	-19.231%	26	83	-99.963%
2022-03-07	34.0000	34.0000	33.8000	33.8000	+25.324%	2	77	-99.970%
2022-03-04	26.9700	26.9700	26.9700	26.9700	-0.480%	2	76	-99.963%
2022-03-03	25.5000	27.1000	25.4500	27.1000	+3.159%	4	76	-99.963%
2022-03-02	26.2700	26.2700	26.2700	26.2700	+14.466%	9	73	-99.962%
2022-03-01	22.9500	22.9500	22.9500	22.9500	+7.243%	1	64	-99.956%
2022-02-28	21.4000	21.4000	21.4000	21.4000	-3.255%	1	63	-99.953%
2022-02-25	21.6500	22.1200	21.6500	22.1200	+11.661%	2	63	-99.955%
2022-02-24	22.3500	22.5600	19.8100	19.8100	-11.365%	7	62	-99.950%
2022-02-16	21.5000	22.3500	21.2500	22.3500	+16.710%	20	65	-99.955%
2022-02-15	19.1500	19.1500	19.1500	19.1500	-8.153%	2	64	-99.948%
2022-02-11	20.4000	20.8500	20.4000	20.8500	+12.399%	2	64	-99.952%
2022-02-10	19.2000	19.7000	18.5500	18.5500	-1.852%	7	65	-99.946%
2022-02-09	18.6000	18.9000	18.6000	18.9000	+5.646%	2	60	-99.947%
2022-02-08	18.4000	18.4000	17.8900	17.8900	+25.544%	6	58	-99.944%
2022-02-04	14.2000	14.2500	14.2000	14.2500	+5.948%	2	52	-99.930%
2022-02-03	12.7000	13.4500	12.7000	13.4500	+28.095%	7	50	-99.926%
2022-02-02	10.5000	10.5000	10.5000	10.5000	-19.847%	1	44	-99.905%
2022-01-26	13.1000	13.1000	13.1000	13.1000	+45.556%	1	43	-99.924%
2022-01-21	9.0000	9.0000	9.0000	9.0000	-29.412%	1	42	-99.889%
2022-01-20	12.5000	12.7500	12.5000	12.7500	+22.596%	2	43	-99.922%
2022-01-19	10.4000	10.4000	10.4000	10.4000	-10.730%	1	42	-99.904%
2022-01-10	12.3000	12.3000	11.6500	11.6500	-10.039%	22	41	-99.914%
2022-01-07	11.4000	12.9500	11.4000	12.9500	+4.858%	25	42	-99.923%
2022-01-03	12.2500	12.3500	12.2500	12.3500	+11.261%	2	17	-99.919%
2021-12-22	10.7000	11.1000	10.7000	11.1000	+21.978%	6	14	-99.910%
2021-12-21	8.9000	9.1000	8.6000	9.1000	+73.333%	6	3	-99.890%
2021-12-02	5.2500	5.2500	5.2500	5.2500	-18.097%	1	3	-99.810%
2021-10-22	6.4100	6.4100	6.4100	6.4100	-20.668%	1	2	-99.844%
2021-10-20	8.0800	8.0800	8.0800	8.0800	-16.701%	1	2	-99.876%
2021-10-18	8.5000	9.7000	8.5000	9.7000	0.000%	2	2	-99.897%