Dark

AA20240119C85
AA Jan 19 2024 85.00 Call (AA240119C00085000)
option OPRA

Expired

Aug 24, 2023

0.0300-40.000%(-0.0200)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-08-24	0.0300	0.0300	0.0300	0.0300	-40.000%	30	513	0.000%
2023-07-31	0.0500	0.0500	0.0500	0.0500	+66.667%	1	541	-40.000%
2023-07-28	0.0300	0.0300	0.0300	0.0300	-25.000%	1	540	0.000%
2023-07-18	0.0400	0.0400	0.0400	0.0400	-33.333%	10	541	-25.000%
2023-07-13	0.0600	0.0600	0.0600	0.0600	+50.000%	50	551	-50.000%
2023-07-07	0.0400	0.0400	0.0400	0.0400	0.000%	1	555	-25.000%
2023-07-05	0.0400	0.0400	0.0400	0.0400	-20.000%	1	555	-25.000%
2023-06-22	0.0500	0.0500	0.0500	0.0500	-37.500%	1	554	-40.000%
2023-06-20	0.0600	0.0800	0.0600	0.0800	-27.273%	3	555	-62.500%
2023-06-12	0.1100	0.1100	0.1100	0.1100	+22.222%	1	556	-72.727%
2023-06-06	0.0800	0.0900	0.0800	0.0900	-30.769%	12	556	-66.667%
2023-06-02	0.1300	0.1300	0.1300	0.1300	+44.444%	4	558	-76.923%
2023-06-01	0.0900	0.0900	0.0900	0.0900	0.000%	1	558	-66.667%
2023-05-31	0.0900	0.0900	0.0900	0.0900	-10.000%	4	558	-66.667%
2023-05-30	0.1000	0.1000	0.1000	0.1000	-23.077%	1	558	-70.000%
2023-05-26	0.1200	0.1300	0.1200	0.1300	-7.143%	3	558	-76.923%
2023-05-23	0.1500	0.1500	0.1400	0.1400	-30.000%	3	558	-78.571%
2023-05-04	0.2000	0.2000	0.2000	0.2000	-25.926%	1	559	-85.000%
2023-05-01	0.2700	0.2700	0.2700	0.2700	+22.727%	1	559	-88.889%
2023-04-27	0.2200	0.2200	0.2200	0.2200	0.000%	1	560	-86.364%
2023-04-26	0.2200	0.2200	0.2200	0.2200	0.000%	100	560	-86.364%
2023-04-25	0.2200	0.2200	0.2200	0.2200	-15.385%	1	552	-86.364%
2023-04-24	0.2500	0.2600	0.2500	0.2600	-7.143%	3	553	-88.462%
2023-04-21	0.3400	0.3400	0.2800	0.2800	-30.000%	11	551	-89.286%
2023-04-20	0.4000	0.4000	0.4000	0.4000	-27.273%	1	556	-92.500%
2023-04-19	0.5800	0.5800	0.5500	0.5500	+7.843%	3	557	-94.545%
2023-04-17	0.5100	0.5100	0.5100	0.5100	-13.559%	6	557	-94.118%
2023-04-13	0.5900	0.5900	0.5900	0.5900	0.000%	40	551	-94.915%
2023-04-12	0.5900	0.5900	0.5900	0.5900	+9.259%	8	528	-94.915%
2023-04-04	0.5500	0.5500	0.5400	0.5400	-31.646%	304	529	-94.444%
2023-03-22	0.8400	0.8400	0.7900	0.7900	+23.438%	2	525	-96.203%
2023-03-17	0.6400	0.6600	0.6400	0.6400	-7.246%	5	527	-95.313%
2023-03-16	0.6500	0.6900	0.6500	0.6900	0.000%	300	527	-95.652%
2023-03-15	0.8000	0.8000	0.6900	0.6900	-36.697%	8	227	-95.652%
2023-03-14	1.1600	1.1600	1.0900	1.0900	-34.337%	4	235	-97.248%
2023-03-09	1.9000	1.9000	1.6600	1.6600	-39.855%	4	239	-98.193%
2023-03-06	2.7600	2.7600	2.7600	2.7600	+15.000%	1	239	-98.913%
2023-03-02	2.1000	2.4000	2.1000	2.4000	+5.263%	3	238	-98.750%
2023-03-01	2.3900	2.3900	2.2800	2.2800	+25.967%	16	235	-98.684%
2023-02-28	1.8100	1.8100	1.8100	1.8100	+39.231%	1	239	-98.343%
2023-02-27	1.3000	1.3000	1.3000	1.3000	-0.763%	1	238	-97.692%
2023-02-17	1.3100	1.3100	1.3100	1.3100	-9.655%	1	240	-97.710%
2023-02-14	1.4500	1.4500	1.4500	1.4500	-11.585%	1	240	-97.931%
2023-02-13	1.6400	1.6400	1.6400	1.6400	-8.889%	2	241	-98.171%
2023-02-10	1.8900	1.8900	1.8000	1.8000	-10.448%	2	241	-98.333%
2023-02-09	2.1200	2.1200	2.0100	2.0100	-19.600%	49	241	-98.507%
2023-02-02	2.5000	2.5000	2.5000	2.5000	-14.966%	1	257	-98.800%
2023-02-01	2.9400	2.9400	2.9400	2.9400	+34.247%	11	256	-98.980%
2023-01-31	2.1900	2.1900	2.1900	2.1900	-21.786%	1	255	-98.630%
2023-01-26	2.8000	2.8000	2.8000	2.8000	+7.692%	1	256	-98.929%
2023-01-23	2.6900	2.7600	2.4700	2.6000	-1.887%	30	255	-98.846%
2023-01-20	2.6500	2.6500	2.6500	2.6500	-5.018%	1	250	-98.868%
2023-01-19	3.1500	3.1500	2.7900	2.7900	-26.579%	2	250	-98.925%
2023-01-18	4.8000	4.8000	3.8000	3.8000	-7.543%	54	250	-99.211%
2023-01-17	4.1000	4.1100	4.1000	4.1100	-3.294%	5	231	-99.270%
2023-01-13	4.2000	4.2500	4.2000	4.2500	+8.974%	5	216	-99.294%
2023-01-12	3.9000	3.9000	3.9000	3.9000	+3.175%	15	216	-99.231%
2023-01-11	3.7800	3.7800	3.7800	3.7800	-3.077%	1	202	-99.206%
2023-01-10	3.9000	3.9000	3.9000	3.9000	+14.706%	2	202	-99.231%
2023-01-09	3.4000	3.4000	3.4000	3.4000	+32.813%	2	202	-99.118%
2023-01-06	2.5600	2.5600	2.5600	2.5600	+7.563%	1	200	-98.828%
2023-01-04	2.3500	2.3800	2.3200	2.3800	-10.861%	5	201	-98.739%
2022-12-29	2.6700	2.6700	2.6700	2.6700	+6.800%	2	198	-98.876%
2022-12-27	2.5000	2.5000	2.5000	2.5000	-1.961%	1	196	-98.800%
2022-12-21	2.4900	2.5500	2.4900	2.5500	+14.350%	17	196	-98.824%
2022-12-20	2.1500	2.2300	2.1500	2.2300	-2.620%	4	197	-98.655%
2022-12-15	2.2900	2.2900	2.2900	2.2900	-18.505%	2	197	-98.690%
2022-12-14	2.8500	2.8500	2.7700	2.8100	-6.333%	4	197	-98.932%
2022-12-09	3.0000	3.0000	3.0000	3.0000	-10.979%	1	201	-99.000%
2022-12-08	3.3700	3.3700	3.3700	3.3700	+0.898%	3	200	-99.110%
2022-12-07	3.3400	3.3400	3.3400	3.3400	+3.727%	1	197	-99.102%
2022-11-28	3.2200	3.2200	3.2200	3.2200	-17.436%	2	196	-99.068%
2022-11-25	3.9000	3.9000	3.9000	3.9000	-2.500%	1	197	-99.231%
2022-11-17	4.0000	4.0000	4.0000	4.0000	-8.046%	1	197	-99.250%
2022-11-16	4.3500	4.3500	4.3500	4.3500	-7.447%	1	197	-99.310%
2022-11-15	4.6500	4.7000	4.6500	4.7000	+11.905%	51	197	-99.362%
2022-11-14	4.2000	4.2000	4.2000	4.2000	-14.286%	10	155	-99.286%
2022-11-11	4.9000	4.9000	4.9000	4.9000	+180.000%	2	155	-99.388%
2022-11-03	1.7500	1.7500	1.7500	1.7500	-35.185%	2	157	-98.286%
2022-10-26	2.7000	2.7000	2.7000	2.7000	+30.435%	1	159	-98.889%
2022-10-24	2.0700	2.0700	2.0700	2.0700	+4.020%	42	158	-98.551%
2022-10-03	1.9900	1.9900	1.9900	1.9900	+30.921%	2	116	-98.492%
2022-09-26	1.5200	1.5200	1.5200	1.5200	-5.590%	1	118	-98.026%
2022-09-23	1.6100	1.6100	1.6100	1.6100	-15.707%	2	119	-98.137%
2022-09-22	1.9900	1.9900	1.9100	1.9100	-38.978%	3	119	-98.429%
2022-09-20	3.0000	3.1300	3.0000	3.1300	+7.931%	3	116	-99.042%
2022-09-16	2.9000	2.9000	2.9000	2.9000	-47.273%	2	114	-98.966%
2022-09-09	5.5000	5.5000	5.5000	5.5000	+18.026%	3	114	-99.455%
2022-09-01	4.6600	4.6600	4.6600	4.6600	-7.905%	1	111	-99.356%
2022-08-31	5.0600	5.0600	5.0600	5.0600	-30.207%	2	111	-99.407%
2022-08-26	7.2500	7.2500	7.2500	7.2500	-4.605%	1	112	-99.586%
2022-08-25	7.6000	7.6000	7.6000	7.6000	+24.183%	1	112	-99.605%
2022-08-12	6.1200	6.1200	6.1200	6.1200	-16.164%	1	111	-99.510%
2022-08-11	7.3000	7.3000	7.3000	7.3000	+39.048%	1	110	-99.589%
2022-08-02	5.2500	5.2500	5.2500	5.2500	-1.869%	1	109	-99.429%
2022-07-28	5.3500	5.3500	5.3500	5.3500	+7.430%	1	108	-99.439%
2022-07-27	5.0000	5.0000	4.9800	4.9800	+2.680%	2	107	-99.398%
2022-07-25	4.8500	4.8500	4.8500	4.8500	+24.359%	2	107	-99.381%
2022-07-15	3.9000	3.9000	3.9000	3.9000	+21.875%	2	105	-99.231%
2022-07-14	3.2000	3.2000	3.2000	3.2000	-20.000%	3	107	-99.063%
2022-07-13	4.0000	4.0000	4.0000	4.0000	+2.564%	1	106	-99.250%
2022-07-12	3.9000	3.9000	3.9000	3.9000	-19.588%	1	105	-99.231%
2022-07-07	4.8500	4.8500	4.8500	4.8500	+24.679%	1	104	-99.381%
2022-07-06	3.5000	3.8900	3.5000	3.8900	+5.135%	3	105	-99.229%
2022-07-05	3.7500	3.7500	3.6500	3.7000	-17.226%	11	106	-99.189%
2022-07-01	4.4700	4.4700	4.4700	4.4700	-14.038%	1	100	-99.329%
2022-06-30	5.2000	5.2000	5.2000	5.2000	-18.750%	2	100	-99.423%
2022-06-24	6.2000	6.4000	6.2000	6.4000	+20.075%	2	98	-99.531%
2022-06-23	5.3300	5.3300	5.3300	5.3300	-18.000%	2	96	-99.437%
2022-06-17	6.2000	6.5000	6.2000	6.5000	-2.256%	3	97	-99.538%
2022-06-13	6.6500	6.6500	6.6500	6.6500	-15.502%	2	97	-99.549%
2022-06-10	8.2000	8.2000	7.8700	7.8700	-27.465%	11	99	-99.619%
2022-05-25	10.8500	10.8500	10.8500	10.8500	-14.902%	1	102	-99.724%
2022-05-23	12.7500	12.7500	12.7500	12.7500	+3.659%	1	102	-99.765%
2022-05-19	12.3000	12.3000	12.3000	12.3000	+39.773%	2	101	-99.756%
2022-05-12	8.8000	8.8000	8.8000	8.8000	-8.333%	20	99	-99.659%
2022-05-10	9.5100	9.6000	9.5100	9.6000	+6.667%	2	102	-99.688%
2022-05-09	9.1000	9.1000	9.0000	9.0000	-26.770%	3	100	-99.667%
2022-05-06	12.2900	12.2900	12.2900	12.2900	-1.285%	3	100	-99.756%
2022-05-05	12.4500	12.4500	12.4500	12.4500	-8.254%	3	101	-99.759%
2022-05-03	13.5700	13.5700	13.5700	13.5700	-1.309%	10	101	-99.779%
2022-05-02	14.6900	14.6900	13.7500	13.7500	+1.701%	2	111	-99.782%
2022-04-25	13.6000	13.6000	13.0000	13.5200	-8.710%	6	112	-99.778%
2022-04-22	17.1500	17.1500	14.8100	14.8100	-16.938%	7	115	-99.797%
2022-04-21	22.8500	22.8500	17.8300	17.8300	-35.164%	23	116	-99.832%
2022-04-20	25.0000	27.5000	24.6000	27.5000	+4.563%	10	100	-99.891%
2022-04-19	26.3000	26.3000	26.3000	26.3000	-8.839%	1	100	-99.886%
2022-04-18	28.8500	28.8500	28.8500	28.8500	+0.874%	1	99	-99.896%
2022-04-14	28.6000	28.6000	28.6000	28.6000	+13.492%	1	99	-99.895%
2022-04-11	25.1000	25.2000	25.1000	25.2000	-2.326%	21	99	-99.881%
2022-04-08	25.8000	25.8000	25.8000	25.8000	-2.273%	2	88	-99.884%
2022-04-05	26.4000	26.4000	26.4000	26.4000	-10.508%	3	86	-99.886%
2022-04-04	30.0000	30.0000	29.5000	29.5000	-4.839%	2	83	-99.898%
2022-03-31	31.0000	31.0000	31.0000	31.0000	+2.142%	3	82	-99.903%
2022-03-30	30.3500	30.3500	30.3500	30.3500	+4.655%	6	82	-99.901%
2022-03-29	28.0000	29.0000	28.0000	29.0000	-1.428%	5	82	-99.897%
2022-03-22	29.4200	29.4200	29.4200	29.4200	+25.458%	20	79	-99.898%
2022-03-18	23.4500	23.4500	23.4500	23.4500	-2.292%	1	65	-99.872%
2022-03-17	23.4000	24.0000	23.4000	24.0000	+21.212%	2	65	-99.875%
2022-03-15	19.8500	19.8500	19.8000	19.8000	+2.009%	11	63	-99.848%
2022-03-14	19.4100	19.4100	19.4100	19.4100	-21.828%	2	73	-99.845%
2022-03-11	24.7000	24.8300	24.7000	24.8300	-2.513%	2	73	-99.879%
2022-03-10	25.5500	25.5500	25.4700	25.4700	+10.260%	2	72	-99.882%
2022-03-09	23.1000	23.1000	23.1000	23.1000	-12.167%	1	71	-99.870%
2022-03-08	26.8200	26.8200	26.3000	26.3000	-17.941%	2	72	-99.886%
2022-03-07	32.0500	32.0500	32.0500	32.0500	+16.081%	10	71	-99.906%
2022-03-04	27.6100	27.6100	27.6100	27.6100	+8.402%	1	61	-99.891%
2022-03-03	23.6000	25.4700	23.6000	25.4700	+28.054%	3	60	-99.882%
2022-02-22	19.8900	19.8900	19.8900	19.8900	-4.833%	1	61	-99.849%
2022-02-16	20.3000	20.9000	20.3000	20.9000	+15.470%	2	62	-99.856%
2022-02-10	17.7000	18.1000	17.7000	18.1000	+5.972%	2	60	-99.834%
2022-02-09	16.7700	17.0800	16.7700	17.0800	+38.862%	3	58	-99.824%
2022-02-07	12.3000	12.3000	12.3000	12.3000	-3.529%	1	56	-99.756%
2022-02-04	11.8000	12.8500	11.8000	12.7500	+11.354%	8	55	-99.765%
2022-02-03	11.9500	11.9500	11.4500	11.4500	+18.041%	2	47	-99.738%
2022-01-25	9.7000	9.7000	9.7000	9.7000	+5.435%	1	46	-99.691%
2022-01-24	9.2000	9.2000	9.2000	9.2000	-19.651%	4	46	-99.674%
2022-01-20	11.4500	11.4500	11.4500	11.4500	+21.164%	1	46	-99.738%
2022-01-19	9.4500	9.4500	9.4500	9.4500	-5.311%	1	45	-99.683%
2022-01-11	9.9500	9.9800	9.9500	9.9800	+5.053%	2	44	-99.699%
2022-01-06	9.5000	9.5000	9.5000	9.5000	0.000%	1	44	-99.684%
2022-01-04	9.5000	9.5000	9.5000	9.5000	-12.844%	2	43	-99.684%
2021-12-30	10.9000	10.9000	10.9000	10.9000	+7.389%	5	45	-99.725%
2021-12-29	10.1500	10.1500	10.1500	10.1500	+1.500%	1	32	-99.704%
2021-12-22	9.2500	10.0000	9.2500	10.0000	+30.719%	4	32	-99.700%
2021-12-21	7.8000	7.8000	7.6500	7.6500	+4.082%	3	32	-99.608%
2021-12-16	7.1000	7.3500	7.1000	7.3500	+33.636%	31	32	-99.592%
2021-12-08	5.5000	5.5000	5.5000	5.5000	-21.429%	1	3	-99.455%
2021-10-20	7.0000	7.0000	7.0000	7.0000	-12.500%	1	0	-99.571%
2021-10-18	8.8000	8.8500	8.0000	8.0000	0.000%	4	0	-99.625%