Dark

AA20240315C30
AA Mar 15 2024 30.00 Call (AA240315C00030000)
option OPRA

Expired

Mar 15, 2024

0.5100+2.000%(+0.0100)3,984

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-03-15	0.5000	0.8100	0.1800	0.5100	+2.000%	3,984	43,125	0.000%
2024-03-14	0.7700	0.8400	0.3400	0.5000	-43.820%	469	43,125	+2.000%
2024-03-13	0.5500	1.3800	0.5500	0.8900	+56.140%	381	43,108	-42.697%
2024-03-12	1.1400	1.3200	0.3600	0.5700	-48.649%	413	43,260	-10.526%
2024-03-11	0.8400	1.3000	0.4900	1.1100	+26.136%	1,174	43,331	-54.054%
2024-03-08	1.2200	1.3800	0.6300	0.8800	-12.000%	1,736	43,499	-42.045%
2024-03-07	0.5900	1.0800	0.5400	1.0000	+138.095%	1,168	43,588	-49.000%
2024-03-06	0.3100	0.5700	0.2000	0.4200	+68.000%	248	43,462	+21.429%
2024-03-05	0.1800	0.2500	0.1800	0.2500	-13.793%	127	43,420	+104.000%
2024-03-04	0.4100	0.4100	0.2400	0.2900	-25.641%	82	43,460	+75.862%
2024-03-01	0.3700	0.4300	0.3300	0.3900	+14.706%	438	43,482	+30.769%
2024-02-29	0.2100	0.3500	0.2100	0.3400	+61.905%	1,473	43,564	+50.000%
2024-02-28	0.2400	0.2600	0.2000	0.2100	-30.000%	130	43,783	+142.857%
2024-02-27	0.1500	0.3500	0.1500	0.3000	+114.286%	1,181	43,854	+70.000%
2024-02-26	0.2000	0.2000	0.1200	0.1400	-63.158%	128	43,895	+264.286%
2024-02-23	0.5400	0.5400	0.3700	0.3800	-40.625%	4,268	43,899	+34.211%
2024-02-22	0.6500	0.7000	0.2700	0.6400	-20.000%	861	44,160	-20.313%
2024-02-21	0.5300	0.8400	0.5300	0.8000	+73.913%	2,914	44,362	-36.250%
2024-02-20	0.4500	0.5000	0.3900	0.4600	-38.667%	886	44,567	+10.870%
2024-02-16	0.6200	0.8800	0.6200	0.7500	+15.385%	2,918	43,983	-32.000%
2024-02-15	0.6500	0.7600	0.5800	0.6500	+20.370%	229	43,983	-21.538%
2024-02-14	0.3300	0.5700	0.3300	0.5400	+25.581%	456	43,976	-5.556%
2024-02-13	0.6500	0.6500	0.3800	0.4300	-53.763%	3,380	44,135	+18.605%
2024-02-12	0.6800	0.9900	0.6500	0.9300	+43.077%	557	44,868	-45.161%
2024-02-09	0.8500	0.8500	0.6100	0.6500	-29.348%	404	44,852	-21.538%
2024-02-08	0.8200	1.0500	0.7900	0.9200	+4.545%	426	44,681	-44.565%
2024-02-07	0.9800	0.9800	0.7400	0.8800	-5.376%	514	44,619	-42.045%
2024-02-06	0.8800	1.0200	0.8100	0.9300	+20.779%	2,244	44,294	-45.161%
2024-02-05	1.2000	1.2000	0.7500	0.7700	-58.378%	2,457	43,952	-33.766%
2024-02-02	1.4700	1.8500	1.4700	1.8500	-1.070%	94	43,820	-72.432%
2024-02-01	2.1800	2.3500	1.7500	1.8700	-8.780%	1,859	43,778	-72.727%
2024-01-31	2.4200	2.7900	2.0500	2.0500	-18.000%	236	43,615	-75.122%
2024-01-30	2.4600	2.6400	2.1900	2.5000	-7.407%	277	43,619	-79.600%
2024-01-29	2.1200	2.7000	2.1100	2.7000	+3.053%	199	43,701	-81.111%
2024-01-26	2.2000	2.6300	2.2000	2.6200	+23.005%	396	43,722	-80.534%
2024-01-25	2.2000	2.2700	1.9100	2.1300	0.000%	138	43,784	-76.056%
2024-01-24	2.4300	2.5000	1.9900	2.1300	+3.902%	458	43,813	-76.056%
2024-01-23	1.5000	2.5700	1.5000	2.0500	+70.833%	1,102	43,619	-75.122%
2024-01-22	1.1000	1.2800	1.0500	1.2000	+4.348%	258	43,682	-57.500%
2024-01-19	0.8900	1.1500	0.8600	1.1500	+16.162%	735	43,648	-55.652%
2024-01-18	1.7200	1.8000	0.9500	0.9900	-29.787%	451	43,134	-48.485%
2024-01-17	1.2900	1.5400	1.2900	1.4100	-12.963%	1,770	43,138	-63.830%
2024-01-16	2.2500	2.2500	1.4100	1.6200	-39.777%	2,220	43,351	-68.519%
2024-01-12	3.0200	3.0700	2.6900	2.6900	-15.409%	48	44,222	-81.041%
2024-01-11	3.5000	3.5000	3.1500	3.1800	-19.494%	63	44,222	-83.962%
2024-01-10	3.7000	4.0000	3.6000	3.9500	+1.282%	28	44,239	-87.089%
2024-01-09	4.0000	4.2500	3.9000	3.9000	0.000%	16	44,262	-86.923%
2024-01-08	3.9000	4.0000	3.8500	3.9000	-8.235%	75	44,275	-86.923%
2024-01-05	3.5500	4.2500	3.4000	4.2500	+12.732%	119	44,347	-88.000%
2024-01-04	3.5500	3.8200	3.5400	3.7700	-3.333%	281	44,438	-86.472%
2024-01-03	4.1000	4.3500	3.6400	3.9000	-24.419%	127	44,707	-86.923%
2024-01-02	5.4500	5.6100	5.1600	5.1600	-13.131%	117	44,801	-90.116%
2023-12-29	6.1000	6.1900	5.9400	5.9400	-4.655%	25	44,835	-91.414%
2023-12-28	6.4000	6.5000	6.1100	6.2300	-4.885%	37	44,835	-91.814%
2023-12-27	6.1400	6.6000	6.0500	6.5500	+10.084%	35	44,829	-92.214%
2023-12-26	5.8500	5.9500	5.7000	5.9500	+0.507%	42	44,830	-91.429%
2023-12-22	5.1000	6.3600	5.1000	5.9200	+28.696%	144	44,915	-91.385%
2023-12-21	3.9700	4.6000	3.7500	4.6000	+26.027%	484	44,915	-88.913%
2023-12-20	4.4000	4.8900	3.6500	3.6500	-25.510%	109	45,310	-86.027%
2023-12-19	4.4000	5.2600	4.0000	4.9000	+30.667%	578	45,375	-89.592%
2023-12-18	4.2500	4.7900	3.7000	3.7500	-9.639%	143	45,383	-86.400%
2023-12-15	3.2900	4.9500	3.0000	4.1500	+20.640%	508	45,354	-87.711%
2023-12-14	1.9500	3.5100	1.9500	3.4400	+142.254%	1,697	45,428	-85.174%
2023-12-13	0.9200	1.4300	0.8500	1.4200	+59.551%	117	44,364	-64.085%
2023-12-12	1.0500	1.0500	0.8000	0.8900	-18.349%	281	44,393	-42.697%
2023-12-11	1.1000	1.2000	1.0900	1.0900	-5.217%	292	44,575	-53.211%
2023-12-08	1.1500	1.3200	1.1500	1.1500	+2.679%	178	44,561	-55.652%
2023-12-07	1.1500	1.1500	1.0000	1.1200	-6.667%	662	44,498	-54.464%
2023-12-06	1.3800	1.4900	1.2000	1.2000	-4.000%	1,132	44,256	-57.500%
2023-12-05	1.5800	1.6400	1.2100	1.2500	-29.379%	420	43,297	-59.200%
2023-12-04	2.0000	2.3000	1.7700	1.7700	-20.628%	1,602	43,045	-71.186%
2023-12-01	1.8500	2.3000	1.8300	2.2300	+21.196%	151	42,035	-77.130%
2023-11-30	1.7600	1.9000	1.7600	1.8400	+9.524%	244	41,949	-72.283%
2023-11-29	1.6800	1.8300	1.5900	1.6800	+12.000%	643	41,806	-69.643%
2023-11-28	1.4600	1.5200	1.4100	1.5000	-8.537%	72	41,653	-66.000%
2023-11-27	1.5000	1.7100	1.5000	1.6400	0.000%	130	41,620	-68.902%
2023-11-24	1.6600	1.7100	1.6400	1.6400	-2.959%	300	41,588	-68.902%
2023-11-22	1.6000	1.6900	1.6000	1.6900	+0.595%	13	41,291	-69.822%
2023-11-21	1.7000	1.8300	1.6800	1.6800	-8.696%	60	41,291	-69.643%
2023-11-20	1.8000	1.8400	1.8000	1.8400	-4.663%	21	41,243	-72.283%
2023-11-17	2.0000	2.0000	1.9300	1.9300	+9.040%	23	41,253	-73.575%
2023-11-16	1.9900	1.9900	1.7200	1.7700	-11.055%	41	41,232	-71.186%
2023-11-15	2.0000	2.2000	1.9900	1.9900	+11.798%	44	41,204	-74.372%
2023-11-14	1.6600	1.8500	1.6600	1.7800	+34.848%	174	41,189	-71.348%
2023-11-13	1.2800	1.3200	1.2800	1.3200	+3.937%	260	41,094	-61.364%
2023-11-10	1.3700	1.3700	1.2700	1.2700	-3.788%	9	40,835	-59.843%
2023-11-09	1.5400	1.5400	1.3200	1.3200	-14.839%	26	40,833	-61.364%
2023-11-08	1.5800	1.5800	1.5500	1.5500	-10.920%	4	40,835	-67.097%
2023-11-07	1.6800	1.7400	1.6000	1.7400	-10.769%	259	40,833	-70.690%
2023-11-06	1.9200	2.0400	1.9200	1.9500	-8.451%	82	40,684	-73.846%
2023-11-03	2.2500	2.2500	2.0100	2.1300	+5.970%	445	40,628	-76.056%
2023-11-02	2.0000	2.0100	1.8500	2.0100	+34.000%	14	40,595	-74.627%
2023-11-01	2.0300	2.0300	1.5000	1.5000	-24.623%	21	40,594	-66.000%
2023-10-31	1.8800	1.9900	1.8300	1.9900	+4.737%	53	40,577	-74.372%
2023-10-30	1.5700	1.9000	1.5700	1.9000	+63.793%	146	40,540	-73.158%
2023-10-27	1.1700	1.3300	1.1600	1.1600	-9.375%	16	40,550	-56.034%
2023-10-26	1.4000	1.4100	1.2500	1.2800	-7.246%	49	40,546	-60.156%
2023-10-25	1.0900	1.3800	1.0900	1.3800	+22.124%	12,330	40,528	-63.043%
2023-10-24	1.1800	1.3000	1.1300	1.1300	-3.419%	51	30,433	-54.867%
2023-10-23	1.2500	1.3200	1.1700	1.1700	-19.863%	11	30,410	-56.410%
2023-10-20	1.2300	1.4600	1.2300	1.4600	-2.667%	23	30,407	-65.068%
2023-10-19	2.1000	2.1000	1.5000	1.5000	-38.272%	50	30,395	-66.000%
2023-10-18	2.7000	2.7000	2.4300	2.4300	-17.905%	15	30,371	-79.012%
2023-10-17	2.8100	3.2000	2.8100	2.9600	+14.286%	28	30,360	-82.770%
2023-10-16	2.6200	2.7000	2.5900	2.5900	+6.148%	19	30,375	-80.309%
2023-10-13	2.7000	2.7000	2.4400	2.4400	-0.813%	16	30,372	-79.098%
2023-10-12	2.7700	2.7700	2.4600	2.4600	-21.905%	7	30,359	-79.268%
2023-10-11	3.2100	3.2100	2.9500	3.1500	-4.545%	31	30,363	-83.810%
2023-10-10	3.0000	3.5000	2.9900	3.3000	+17.438%	15,082	30,344	-84.545%
2023-10-09	2.6600	2.8100	2.6300	2.8100	-4.422%	67	15,328	-81.851%
2023-10-06	2.4700	2.9400	2.4500	2.9400	+13.514%	531	15,273	-82.653%
2023-10-05	2.7300	2.7300	2.5800	2.5900	-9.441%	255	15,456	-80.309%
2023-10-04	2.8100	2.8600	2.8100	2.8600	-6.230%	3	15,214	-82.168%
2023-10-03	3.3600	3.5000	3.0500	3.0500	-14.804%	23	15,213	-83.279%
2023-10-02	3.4000	3.6500	3.4000	3.5800	-6.283%	9	15,224	-85.754%
2023-09-29	3.7000	4.0000	3.7000	3.8200	+15.758%	19	15,222	-86.649%
2023-09-28	2.6400	3.3000	2.6200	3.3000	+32.530%	15,048	15,236	-84.545%
2023-09-27	2.5200	2.5200	2.4900	2.4900	+11.161%	2	255	-79.518%
2023-09-26	2.5500	2.5500	2.2400	2.2400	-9.677%	2	256	-77.232%
2023-09-25	2.6000	2.6800	2.4700	2.4800	-23.692%	31	256	-79.435%
2023-09-22	3.1800	3.2600	3.1800	3.2500	+4.839%	21	242	-84.308%
2023-09-21	3.3000	3.3000	3.1000	3.1000	-22.500%	5	223	-83.548%
2023-09-20	3.7000	4.0000	3.7000	4.0000	+24.224%	5	220	-87.250%
2023-09-19	3.2300	3.2800	3.0200	3.2200	-9.296%	19	224	-84.161%
2023-09-18	3.6900	3.6900	3.5500	3.5500	-3.533%	49	222	-85.634%
2023-09-15	3.6500	3.6800	3.6500	3.6800	-16.364%	8	241	-86.141%
2023-09-14	4.0600	4.4000	4.0600	4.4000	+30.952%	6	249	-88.409%
2023-09-13	3.2500	3.3600	3.2500	3.3600	+3.385%	37	249	-84.821%
2023-09-12	3.3500	3.3500	3.2500	3.2500	-9.722%	23	222	-84.308%
2023-09-11	3.6000	3.6000	3.6000	3.6000	+9.091%	18	213	-85.833%
2023-09-08	3.5000	3.5000	3.2500	3.3000	-5.714%	21	223	-84.545%
2023-09-07	3.9000	3.9000	3.4200	3.5000	-23.077%	62	211	-85.429%
2023-09-06	4.4500	4.5500	4.4500	4.5500	-9.000%	4	202	-88.791%
2023-09-05	5.1000	5.1000	5.0000	5.0000	-1.961%	9	198	-89.800%
2023-09-01	5.3000	5.3000	5.0500	5.1000	+10.870%	12	195	-90.000%
2023-08-31	4.8100	4.8100	4.5900	4.6000	+6.977%	30	195	-88.913%
2023-08-29	3.7500	4.3000	3.7500	4.3000	+13.158%	15	187	-88.140%
2023-08-28	4.0000	4.0000	3.8000	3.8000	+7.042%	11	177	-86.579%
2023-08-25	3.8600	3.8600	3.5500	3.5500	-12.129%	12	171	-85.634%
2023-08-24	4.1400	4.1400	4.0400	4.0400	-1.222%	2	160	-87.376%
2023-08-22	4.1100	4.1100	4.0900	4.0900	+0.245%	2	160	-87.531%
2023-08-21	4.0800	4.0800	4.0800	4.0800	-2.625%	1	160	-87.500%
2023-08-18	4.1000	4.1900	4.0800	4.1900	-10.661%	29	160	-87.828%
2023-08-16	5.2000	5.2000	4.6900	4.6900	-13.148%	31	141	-89.126%
2023-08-15	5.4000	5.4000	5.4000	5.4000	-2.703%	3	141	-90.556%
2023-08-14	5.3000	5.5500	5.3000	5.5500	-10.484%	21	138	-90.811%
2023-08-11	6.3500	6.3500	6.2000	6.2000	-8.555%	3	120	-91.774%
2023-08-10	6.9000	6.9000	6.7500	6.7800	-7.755%	7	119	-92.478%
2023-08-09	7.3700	7.3700	7.3500	7.3500	+6.522%	10	113	-93.061%
2023-08-08	6.9500	6.9500	6.9000	6.9000	-15.025%	10	121	-92.609%
2023-08-03	7.7400	8.1200	7.7400	8.1200	+6.283%	14	112	-93.719%
2023-08-02	7.6500	7.6700	7.6400	7.6400	-2.922%	10	104	-93.325%
2023-07-28	7.8600	7.8700	7.8600	7.8700	-11.073%	2	94	-93.520%
2023-07-25	8.8500	8.8500	8.8500	8.8500	+18.000%	1	92	-94.237%
2023-07-24	7.0000	7.5000	7.0000	7.5000	+5.634%	2	93	-93.200%
2023-07-21	7.1000	7.1000	7.1000	7.1000	+5.185%	1	94	-92.817%
2023-07-20	6.7500	6.7500	6.7500	6.7500	-26.948%	1	93	-92.444%
2023-07-17	8.7000	9.2400	8.7000	9.2400	+9.349%	4	92	-94.481%
2023-07-11	8.3500	8.4500	8.3500	8.4500	+11.921%	2	89	-93.964%
2023-07-07	7.5500	7.5500	7.5500	7.5500	+13.534%	5	90	-93.245%
2023-07-06	6.6500	6.6500	6.6500	6.6500	-7.639%	1	85	-92.331%
2023-06-23	7.2000	7.2000	7.2000	7.2000	-22.162%	1	84	-92.917%
2023-06-12	9.2500	9.2500	9.2500	9.2500	+18.590%	12	83	-94.486%
2023-06-01	7.2200	7.8000	7.2200	7.8000	-27.778%	2	71	-93.462%
2023-05-16	10.8000	10.8000	10.8000	10.8000	0.000%	71	71	-95.278%