Dark

AA20240315C25
AA Mar 15 2024 25.00 Call (AA240315C00025000)
option OPRA

Expired

Mar 15, 2024

5.65+10.568%(+0.54)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-03-15	5.6500	5.6500	5.6500	5.6500	+10.568%	12	2,696	0.000%
2024-03-14	5.1100	5.1100	5.1100	5.1100	-10.351%	1	2,696	+10.568%
2024-03-13	5.7000	5.7000	5.7000	5.7000	+27.517%	12	2,697	-0.877%
2024-03-12	5.0000	5.0000	4.4700	4.4700	-21.716%	3	2,702	+26.398%
2024-03-11	4.8000	5.7100	4.7500	5.7100	+16.293%	26	2,705	-1.051%
2024-03-08	4.8000	4.9100	4.5600	4.9100	-1.800%	38	2,718	+15.071%
2024-03-07	4.5000	5.0000	4.3200	5.0000	+50.150%	24	2,719	+13.000%
2024-03-06	3.5100	3.5100	3.2000	3.3300	+45.415%	10	2,742	+69.670%
2024-03-05	2.3300	2.3300	2.2900	2.2900	-16.727%	3	2,752	+146.725%
2024-03-04	2.4800	2.7500	2.4800	2.7500	-4.181%	5	2,754	+105.455%
2024-03-01	2.5800	2.8700	2.3900	2.8700	+11.673%	136	2,756	+96.864%
2024-02-29	2.2000	2.5700	2.1100	2.5700	+30.457%	22	2,786	+119.844%
2024-02-28	1.9500	1.9700	1.8900	1.9700	-6.190%	11	2,781	+186.802%
2024-02-27	1.3200	2.3900	1.3200	2.1000	+56.716%	193	2,784	+169.048%
2024-02-26	1.5000	1.6000	1.1300	1.3400	-41.739%	811	2,848	+321.642%
2024-02-23	2.6300	2.6300	2.3000	2.3000	-25.566%	48	3,016	+145.652%
2024-02-22	3.2000	3.2000	3.0900	3.0900	-9.118%	4	3,025	+82.848%
2024-02-21	3.2000	3.4500	3.2000	3.4000	+34.921%	24	3,027	+66.176%
2024-02-20	2.2600	2.5200	2.2500	2.5200	-24.776%	108	3,025	+124.206%
2024-02-16	3.3500	3.3700	3.3500	3.3500	+14.726%	32	3,015	+68.657%
2024-02-15	3.0000	3.2000	2.9200	2.9200	+8.955%	12	3,015	+93.493%
2024-02-14	2.3000	2.7700	2.2500	2.6800	+32.673%	124	3,021	+110.821%
2024-02-13	2.7000	2.7000	2.0000	2.0200	-44.658%	1,243	2,983	+179.703%
2024-02-12	2.7700	3.6500	2.7700	3.6500	+32.727%	8	1,803	+54.795%
2024-02-09	3.3000	3.3000	2.7500	2.7500	-21.429%	42	1,806	+105.455%
2024-02-08	3.4500	3.5000	3.4400	3.5000	+6.061%	3	1,774	+61.429%
2024-02-07	3.1500	3.3000	3.1300	3.3000	-2.941%	7	1,771	+71.212%
2024-02-06	3.2700	3.5200	3.2000	3.4000	+12.957%	20	1,766	+66.176%
2024-02-05	3.7700	3.7700	2.9600	3.0100	-34.565%	233	1,761	+87.708%
2024-02-02	4.7500	4.7500	4.6000	4.6000	-7.631%	4	1,713	+22.826%
2024-02-01	5.5500	5.6000	4.9000	4.9800	-17.000%	8	1,711	+13.454%
2024-01-31	6.2000	6.4500	6.0000	6.0000	+3.986%	17	1,706	-5.833%
2024-01-30	5.7600	5.7700	5.7600	5.7700	-9.134%	3	1,717	-2.080%
2024-01-29	6.3500	6.3500	6.3500	6.3500	+5.833%	2	1,715	-11.024%
2024-01-26	5.8200	6.0600	5.8200	6.0000	+12.150%	404	1,717	-5.833%
2024-01-25	5.7000	5.7000	5.1000	5.3500	+0.943%	12	1,359	+5.607%
2024-01-24	5.3500	5.7200	5.3000	5.3000	-7.826%	7	1,359	+6.604%
2024-01-23	5.6700	5.8000	5.6700	5.7500	+56.676%	5	1,363	-1.739%
2024-01-22	3.7000	3.7800	3.6700	3.6700	+3.380%	18	1,364	+53.951%
2024-01-19	3.0000	3.5500	2.9500	3.5500	+11.987%	17	1,364	+59.155%
2024-01-18	4.5500	4.5500	3.1500	3.1700	-16.579%	69	1,365	+78.233%
2024-01-17	3.6600	3.9200	3.6600	3.8000	-5.473%	27	1,411	+48.684%
2024-01-16	4.8000	5.0500	4.0200	4.0200	-33.223%	16	1,401	+40.547%
2024-01-12	6.0200	6.0200	6.0200	6.0200	-11.859%	1	1,404	-6.146%
2024-01-11	6.8100	6.8300	6.8100	6.8300	-9.775%	2	1,404	-17.277%
2024-01-10	7.5700	7.5700	7.5700	7.5700	+1.611%	1	1,404	-25.363%
2024-01-09	7.8000	7.9000	7.4500	7.4500	+2.055%	8	1,404	-24.161%
2024-01-08	7.4000	7.5000	7.3000	7.3000	-8.750%	8	1,412	-22.603%
2024-01-05	6.6000	8.0000	6.6000	8.0000	+14.286%	7	1,420	-29.375%
2024-01-04	6.9800	7.2500	6.9800	7.0000	-10.371%	6	1,427	-19.286%
2024-01-03	7.0200	7.8500	7.0200	7.8100	-17.789%	14	1,430	-27.657%
2024-01-02	9.2500	9.5000	9.2500	9.5000	-4.523%	27	1,442	-40.526%
2023-12-29	9.7500	9.9500	9.7500	9.9500	-1.970%	10	1,479	-43.216%
2023-12-28	10.3000	10.3000	10.0000	10.1500	-3.609%	30	1,479	-44.335%
2023-12-27	10.2100	10.5300	10.2100	10.5300	+7.449%	7	1,502	-46.344%
2023-12-26	9.8000	9.8000	9.8000	9.8000	-2.970%	3	1,503	-42.347%
2023-12-22	9.9700	10.1000	9.9700	10.1000	+27.044%	4	1,499	-44.059%
2023-12-21	7.2500	7.9500	7.2500	7.9500	+16.912%	4	1,499	-28.931%
2023-12-20	7.8900	8.0000	6.8000	6.8000	-22.286%	4	1,502	-16.912%
2023-12-19	8.3800	8.7500	8.2500	8.7500	+16.979%	9	1,505	-35.429%
2023-12-18	7.6000	7.6000	7.3600	7.4800	+3.030%	8	1,509	-24.465%
2023-12-15	6.8500	7.8000	6.8500	7.2600	+13.438%	12	1,516	-22.176%
2023-12-14	4.7000	6.4700	4.7000	6.4000	+93.939%	61	1,519	-11.719%
2023-12-13	2.2200	3.3000	2.2000	3.3000	+43.478%	51	1,531	+71.212%
2023-12-12	2.7000	2.7000	2.1700	2.3000	-17.857%	219	1,533	+145.652%
2023-12-11	2.8600	2.9800	2.8000	2.8000	-2.098%	92	1,661	+101.786%
2023-12-08	2.8600	3.2500	2.8600	2.8600	+8.333%	40	1,660	+97.552%
2023-12-07	2.8900	2.8900	2.4900	2.6400	-8.651%	78	1,660	+114.015%
2023-12-06	3.2500	3.2500	2.8900	2.8900	-1.027%	29	1,615	+95.502%
2023-12-05	3.2900	3.2900	2.9200	2.9200	-26.633%	38	1,613	+93.493%
2023-12-04	4.4200	4.4200	3.9800	3.9800	-16.211%	2	1,594	+41.960%
2023-12-01	4.0000	4.8000	4.0000	4.7500	+17.284%	274	1,594	+18.947%
2023-11-30	4.1200	4.1200	3.9500	4.0500	+1.250%	7	1,334	+39.506%
2023-11-29	4.0500	4.0500	3.6500	4.0000	+14.286%	27	1,329	+41.250%
2023-11-28	3.3700	3.5500	3.3700	3.5000	-4.110%	10	1,315	+61.429%
2023-11-27	3.8000	3.8000	3.6500	3.6500	-6.410%	41	1,324	+54.795%
2023-11-22	3.7000	3.9000	3.7000	3.9000	+3.448%	3	1,329	+44.872%
2023-11-21	3.9000	3.9000	3.7700	3.7700	-0.789%	33	1,329	+49.867%
2023-11-16	3.8600	3.8600	3.8000	3.8000	-11.422%	20	1,347	+48.684%
2023-11-15	4.5500	4.5500	4.2900	4.2900	+15.633%	36	1,342	+31.702%
2023-11-14	3.6900	3.7800	3.6900	3.7100	+24.080%	12	1,356	+52.291%
2023-11-13	2.8000	3.1000	2.8000	2.9900	+3.819%	159	1,357	+88.963%
2023-11-10	2.9600	2.9900	2.8000	2.8800	-2.373%	322	1,205	+96.181%
2023-11-09	2.9500	2.9500	2.9500	2.9500	-13.235%	3	888	+91.525%
2023-11-08	3.4000	3.4000	3.4000	3.4000	+2.102%	3	888	+66.176%
2023-11-07	3.4800	3.4800	3.3300	3.3300	-12.368%	13	888	+69.670%
2023-11-06	3.8000	3.8000	3.8000	3.8000	-10.588%	2	889	+48.684%
2023-11-03	4.2500	4.2500	4.2500	4.2500	+13.333%	1	891	+32.941%
2023-11-02	3.7500	3.7500	3.7400	3.7500	0.000%	20	891	+50.667%
2023-11-01	3.7500	3.7500	3.7500	3.7500	-3.599%	1	871	+50.667%
2023-10-31	3.7500	3.9000	3.7500	3.8900	+5.135%	26	870	+45.244%
2023-10-30	3.3000	3.7000	3.3000	3.7000	+42.308%	16	853	+52.703%
2023-10-27	2.5700	2.7900	2.5700	2.6000	-4.412%	88	844	+117.308%
2023-10-26	2.9200	2.9500	2.7200	2.7200	-3.203%	108	757	+107.721%
2023-10-25	2.6200	2.8100	2.5100	2.8100	+4.074%	229	750	+101.068%
2023-10-24	2.6300	2.7000	2.6300	2.7000	+7.143%	15	634	+109.259%
2023-10-23	2.5600	2.7100	2.5200	2.5200	-16.279%	138	620	+124.206%
2023-10-20	2.8800	3.0100	2.6500	3.0100	-4.444%	30	579	+87.708%
2023-10-19	4.3000	4.3000	3.1500	3.1500	-43.750%	176	568	+79.365%
2023-10-17	5.0500	5.6500	5.0500	5.6000	+12.903%	18	477	+0.893%
2023-10-16	4.9600	4.9600	4.9600	4.9600	+4.863%	9	477	+13.911%
2023-10-13	4.7300	4.7300	4.7300	4.7300	+0.638%	1	472	+19.450%
2023-10-12	4.7000	4.7000	4.7000	4.7000	-16.071%	1	472	+20.213%
2023-10-11	5.6000	5.6000	5.6000	5.6000	-3.614%	2	471	+0.893%
2023-10-10	5.8000	5.9500	5.8000	5.8100	+10.667%	85	471	-2.754%
2023-10-09	5.3000	5.3000	5.2500	5.2500	+14.880%	51	451	+7.619%
2023-10-06	4.5700	4.5700	4.5700	4.5700	-2.559%	1	436	+23.632%
2023-10-05	4.6500	4.7000	4.6500	4.6900	-3.299%	14	436	+20.469%
2023-10-04	4.7500	4.8500	4.7500	4.8500	-11.818%	26	423	+16.495%
2023-10-03	5.5000	5.5000	5.5000	5.5000	-12.281%	1	415	+2.727%
2023-10-02	6.0100	6.2700	6.0100	6.2700	-5.997%	3	414	-9.888%
2023-09-29	6.7900	6.8000	6.6700	6.6700	+21.053%	7	415	-15.292%
2023-09-28	5.0000	5.5100	5.0000	5.5100	+19.783%	4	415	+2.541%
2023-09-27	4.5500	4.6000	4.5500	4.6000	+10.843%	8	413	+22.826%
2023-09-26	4.3500	4.5000	4.1000	4.1500	-14.959%	348	411	+36.145%
2023-09-25	4.8500	4.8800	4.8000	4.8800	-14.685%	6	97	+15.779%
2023-09-22	5.7200	5.7200	5.7200	5.7200	-1.379%	1	92	-1.224%
2023-09-21	5.8000	5.8000	5.8000	5.8000	-14.956%	1	92	-2.586%
2023-09-20	6.5000	6.8200	6.4500	6.8200	+7.402%	10	92	-17.155%
2023-09-15	6.8500	6.8500	6.3500	6.3500	-13.014%	28	93	-11.024%
2023-09-14	7.3000	7.3000	7.3000	7.3000	+21.667%	2	73	-22.603%
2023-09-13	5.8500	6.0000	5.8500	6.0000	+0.334%	27	73	-5.833%
2023-09-12	5.9800	5.9800	5.9800	5.9800	-2.922%	2	49	-5.518%
2023-09-11	6.3700	6.3700	6.1600	6.1600	+5.299%	5	47	-8.279%
2023-09-08	5.8500	5.8500	5.8500	5.8500	-3.146%	4	46	-3.419%
2023-09-07	6.0400	6.0400	6.0400	6.0400	-18.598%	1	42	-6.457%
2023-09-06	7.7000	7.7000	7.4200	7.4200	-6.076%	19	41	-23.854%
2023-08-31	7.8500	7.9000	7.8500	7.9000	+22.102%	4	40	-28.481%
2023-08-24	6.5500	6.5500	6.4700	6.4700	-4.853%	2	40	-12.674%
2023-08-21	6.8000	6.8000	6.8000	6.8000	-0.730%	4	39	-16.912%
2023-08-18	6.6000	6.9500	6.6000	6.8500	-15.951%	29	39	-17.518%
2023-08-15	8.3400	8.3400	8.1500	8.1500	-8.427%	2	11	-30.675%
2023-08-14	8.4500	8.9000	8.4500	8.9000	-19.820%	4	9	-36.517%
2023-08-02	11.1000	11.1000	11.1000	11.1000	-8.340%	1	6	-49.099%
2023-08-01	12.1100	12.1100	12.1100	12.1100	+15.333%	1	7	-53.344%
2023-07-21	10.5000	10.5000	10.5000	10.5000	+1.449%	10	6	-46.190%
2023-07-20	10.3500	10.3500	10.3500	10.3500	-16.867%	5	6	-45.411%
2023-07-17	12.4500	12.4500	12.4500	12.4500	+9.692%	2	2	-54.618%
2023-07-14	11.3500	11.3500	11.3500	11.3500	-2.155%	2	3	-50.220%
2023-06-27	11.6000	11.6000	11.6000	11.6000	-20.000%	1	2	-51.293%
2023-06-13	14.4500	14.5000	14.4500	14.5000	+2.837%	2	2	-61.034%
2023-05-22	14.1000	14.1000	14.1000	14.1000	0.000%	1	1	-59.929%