Dark

AA20240315C40
AA Mar 15 2024 40.00 Call (AA240315C00040000)
option OPRA

Expired

Mar 15, 2024

0.0100-50.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-03-15	0.0100	0.0100	0.0100	0.0100	-50.000%	2	18,330	0.000%
2024-03-07	0.0700	0.0700	0.0100	0.0200	-33.333%	6	18,330	-50.000%
2024-03-06	0.0500	0.0500	0.0100	0.0300	+200.000%	13	18,332	-66.667%
2024-03-01	0.0100	0.0100	0.0100	0.0100	0.000%	4	18,345	0.000%
2024-02-29	0.0100	0.0100	0.0100	0.0100	-50.000%	1	18,346	0.000%
2024-02-27	0.0200	0.0200	0.0200	0.0200	0.000%	58	18,346	-50.000%
2024-02-26	0.0200	0.0400	0.0200	0.0200	+100.000%	40	18,341	-50.000%
2024-02-23	0.0400	0.0400	0.0100	0.0100	-80.000%	6	18,341	0.000%
2024-02-22	0.0400	0.0500	0.0200	0.0500	+66.667%	15	18,343	-80.000%
2024-02-21	0.0300	0.0300	0.0100	0.0300	0.000%	59	18,344	-66.667%
2024-02-20	0.0500	0.0500	0.0300	0.0300	0.000%	7	18,356	-66.667%
2024-02-16	0.0300	0.0300	0.0300	0.0300	0.000%	2	18,361	-66.667%
2024-02-15	0.0500	0.0500	0.0200	0.0300	-40.000%	8	18,361	-66.667%
2024-02-14	0.0400	0.0500	0.0400	0.0500	0.000%	6	18,363	-80.000%
2024-02-13	0.0400	0.0500	0.0300	0.0500	-16.667%	407	18,365	-80.000%
2024-02-12	0.1500	0.1500	0.0600	0.0600	0.000%	16	18,766	-83.333%
2024-02-09	0.0500	0.0600	0.0500	0.0600	0.000%	56	18,770	-83.333%
2024-02-08	0.0600	0.0600	0.0600	0.0600	+20.000%	1	18,770	-83.333%
2024-02-07	0.0600	0.0600	0.0500	0.0500	-28.571%	6	18,769	-80.000%
2024-02-06	0.0600	0.0700	0.0500	0.0700	+40.000%	21	18,770	-85.714%
2024-02-05	0.0800	0.0800	0.0500	0.0500	-54.545%	79	18,788	-80.000%
2024-02-02	0.1200	0.1200	0.1100	0.1100	-21.429%	7	18,826	-90.909%
2024-02-01	0.1400	0.1400	0.1400	0.1400	-12.500%	3	18,829	-92.857%
2024-01-31	0.2000	0.2700	0.1600	0.1600	-20.000%	29	18,827	-93.750%
2024-01-30	0.2000	0.2600	0.1900	0.2000	-13.043%	50	18,829	-95.000%
2024-01-29	0.2000	0.2300	0.1800	0.2300	0.000%	176	18,825	-95.652%
2024-01-26	0.2200	0.2500	0.2100	0.2300	+4.545%	52	18,747	-95.652%
2024-01-25	0.2100	0.2200	0.1700	0.2200	+29.412%	24	18,732	-95.455%
2024-01-24	0.2200	0.2500	0.1700	0.1700	-26.087%	49	18,720	-94.118%
2024-01-23	0.2300	0.2500	0.1900	0.2300	+91.667%	2,503	18,703	-95.652%
2024-01-22	0.1100	0.1200	0.0900	0.1200	0.000%	8	17,082	-91.667%
2024-01-19	0.0900	0.1200	0.0900	0.1200	+9.091%	42	17,081	-91.667%
2024-01-18	0.1500	0.2000	0.0800	0.1100	-35.294%	19	17,081	-90.909%
2024-01-17	0.1800	0.1800	0.1600	0.1700	-10.526%	27	17,089	-94.118%
2024-01-16	0.2300	0.2800	0.1700	0.1900	-50.000%	256	17,092	-94.737%
2024-01-12	0.4800	0.4800	0.3700	0.3800	-24.000%	169	17,296	-97.368%
2024-01-11	0.5500	0.5500	0.4800	0.5000	-21.875%	12	17,296	-98.000%
2024-01-10	0.6400	0.6500	0.6000	0.6400	-8.571%	45	17,297	-98.438%
2024-01-09	0.7500	0.7500	0.7000	0.7000	+2.941%	76	17,333	-98.571%
2024-01-08	0.8400	0.8400	0.6800	0.6800	-21.839%	121	17,398	-98.529%
2024-01-05	0.6000	0.8700	0.6000	0.8700	+24.286%	85	17,460	-98.851%
2024-01-04	0.7100	0.7200	0.6900	0.7000	-22.222%	21	17,463	-98.571%
2024-01-03	0.7700	0.9100	0.7200	0.9000	-13.462%	402	17,472	-98.889%
2024-01-02	1.3200	1.3400	1.0400	1.0400	-31.579%	10,284	17,418	-99.038%
2023-12-29	1.6400	1.6400	1.4700	1.5200	-6.748%	81	12,236	-99.342%
2023-12-28	1.7900	1.7900	1.6300	1.6300	-13.298%	222	12,236	-99.387%
2023-12-27	1.6500	1.9100	1.6500	1.8800	+14.634%	220	12,114	-99.468%
2023-12-26	1.6900	1.7000	1.5200	1.6400	-6.286%	154	11,966	-99.390%
2023-12-22	1.4000	1.8900	1.4000	1.7500	+59.091%	972	11,377	-99.429%
2023-12-21	1.0000	1.1100	0.8800	1.1000	+32.530%	147	11,377	-99.091%
2023-12-20	1.1200	1.2500	0.8300	0.8300	-36.154%	104	11,370	-98.795%
2023-12-19	1.0100	1.4100	1.0100	1.3000	+49.425%	535	11,420	-99.231%
2023-12-18	1.2300	1.3400	0.8600	0.8700	-16.346%	625	11,145	-98.851%
2023-12-15	0.7700	1.3400	0.7700	1.0400	+28.395%	1,166	11,156	-99.038%
2023-12-14	0.5300	0.8100	0.5300	0.8100	+268.182%	1,030	10,900	-98.765%
2023-12-13	0.2100	0.2200	0.2100	0.2200	+69.231%	130	11,510	-95.455%
2023-12-12	0.1300	0.1400	0.1300	0.1300	-31.579%	51	11,497	-92.308%
2023-12-11	0.1900	0.1900	0.1900	0.1900	-5.000%	6	11,527	-94.737%
2023-12-08	0.2000	0.2000	0.1700	0.2000	+25.000%	106	11,527	-95.000%
2023-12-07	0.1700	0.1700	0.1500	0.1600	-27.273%	411	11,528	-93.750%
2023-12-06	0.2000	0.2400	0.2000	0.2200	+10.000%	1,113	11,803	-95.455%
2023-12-05	0.2500	0.2600	0.2000	0.2000	-31.034%	363	10,834	-95.000%
2023-12-04	0.3600	0.3600	0.2900	0.2900	-30.952%	21	10,520	-96.552%
2023-12-01	0.3200	0.4200	0.3200	0.4200	+55.556%	142	10,504	-97.619%
2023-11-30	0.2900	0.2900	0.2700	0.2700	-10.000%	11	10,378	-96.296%
2023-11-29	0.3000	0.3000	0.2800	0.3000	0.000%	3	10,375	-96.667%
2023-11-21	0.2800	0.3100	0.2800	0.3000	-14.286%	31	10,374	-96.667%
2023-11-20	0.3500	0.3500	0.3500	0.3500	-5.405%	5	10,380	-97.143%
2023-11-17	0.3300	0.3700	0.3300	0.3700	+8.824%	24	10,380	-97.297%
2023-11-16	0.3400	0.3400	0.3400	0.3400	+6.250%	17	10,380	-97.059%
2023-11-14	0.3200	0.3600	0.3200	0.3200	+28.000%	213	10,381	-96.875%
2023-11-13	0.2500	0.2500	0.2500	0.2500	-16.667%	1	10,381	-96.000%
2023-11-09	0.2800	0.3000	0.2800	0.3000	-28.571%	19	10,381	-96.667%
2023-11-06	0.4200	0.4200	0.4200	0.4200	-19.231%	10	10,390	-97.619%
2023-11-03	0.5100	0.5200	0.5100	0.5200	+33.333%	11	10,390	-98.077%
2023-11-02	0.4400	0.4400	0.3900	0.3900	+2.632%	81	10,387	-97.436%
2023-11-01	0.4000	0.4000	0.3800	0.3800	-22.449%	2	10,467	-97.368%
2023-10-31	0.4300	0.4900	0.4300	0.4900	+13.953%	2	10,466	-97.959%
2023-10-30	0.3400	0.4300	0.3400	0.4300	+34.375%	20	10,466	-97.674%
2023-10-27	0.3500	0.3500	0.3200	0.3200	+6.667%	122	10,469	-96.875%
2023-10-25	0.2000	0.3000	0.2000	0.3000	+30.435%	15,027	10,467	-96.667%
2023-10-24	0.2700	0.2700	0.2300	0.2300	-8.000%	60	15,761	-95.652%
2023-10-23	0.2500	0.2500	0.2500	0.2500	-10.714%	7	15,761	-96.000%
2023-10-20	0.2300	0.2800	0.2300	0.2800	-20.000%	7	15,754	-96.429%
2023-10-19	0.3900	0.3900	0.3500	0.3500	-42.623%	253	15,759	-97.143%
2023-10-18	0.6600	0.6800	0.6100	0.6100	-19.737%	7	15,767	-98.361%
2023-10-17	0.8400	0.8600	0.7600	0.7600	+10.145%	42	15,761	-98.684%
2023-10-16	0.6900	0.6900	0.6900	0.6900	+11.290%	15	15,784	-98.551%
2023-10-13	0.6600	0.6600	0.6200	0.6200	-3.125%	3	15,784	-98.387%
2023-10-12	0.7500	0.7500	0.6400	0.6400	-17.949%	8	15,787	-98.438%
2023-10-11	0.7900	0.7900	0.7800	0.7800	-15.217%	10	15,789	-98.718%
2023-10-10	0.9700	0.9700	0.9200	0.9200	+19.481%	2	15,779	-98.913%
2023-10-09	0.7600	0.7700	0.7600	0.7700	-4.938%	48	15,778	-98.701%
2023-10-04	0.8100	0.8100	0.8100	0.8100	-14.737%	1	15,778	-98.765%
2023-10-03	0.9600	1.0300	0.9500	0.9500	-6.863%	10	15,779	-98.947%
2023-10-02	0.9600	1.0200	0.9600	1.0200	-10.526%	6	15,774	-99.020%
2023-09-29	1.2100	1.2400	1.1400	1.1400	+29.545%	9	15,778	-99.123%
2023-09-28	0.6700	0.8900	0.6500	0.8800	+54.386%	15,091	15,773	-98.864%
2023-09-27	0.5800	0.5800	0.5700	0.5700	+5.556%	81	962	-98.246%
2023-09-26	0.5500	0.6300	0.5300	0.5400	-11.475%	57	881	-98.148%
2023-09-25	0.6000	0.6500	0.6000	0.6100	-29.885%	19	883	-98.361%
2023-09-22	0.8200	0.8700	0.8200	0.8700	+11.538%	2	881	-98.851%
2023-09-21	0.8700	0.8700	0.7800	0.7800	-30.973%	2	880	-98.718%
2023-09-20	0.9800	1.1400	0.9800	1.1300	+37.805%	103	880	-99.115%
2023-09-19	0.8600	0.8600	0.7800	0.8200	-17.172%	305	918	-98.780%
2023-09-18	0.9900	0.9900	0.9900	0.9900	-2.941%	1	701	-98.990%
2023-09-15	1.0200	1.0200	1.0200	1.0200	-15.702%	1	701	-99.020%
2023-09-14	1.2100	1.2100	1.2100	1.2100	+39.080%	1	701	-99.174%
2023-09-13	0.8700	0.8700	0.8700	0.8700	0.000%	1	701	-98.851%
2023-09-12	0.9200	0.9200	0.8700	0.8700	-14.706%	12	702	-98.851%
2023-09-11	1.0200	1.0200	1.0200	1.0200	+10.870%	2	704	-99.020%
2023-09-08	0.9800	0.9800	0.9200	0.9200	-9.804%	15	704	-98.913%
2023-09-07	1.0000	1.0400	1.0000	1.0200	-29.655%	5	699	-99.020%
2023-09-06	1.4900	1.4900	1.4500	1.4500	-4.605%	41	696	-99.310%
2023-08-31	1.6100	1.6600	1.5200	1.5200	+12.593%	55	699	-99.342%
2023-08-30	1.3400	1.3500	1.3400	1.3500	-2.174%	123	694	-99.259%
2023-08-29	1.4000	1.4000	1.3700	1.3800	+11.290%	70	694	-99.275%
2023-08-28	1.2100	1.2400	1.2100	1.2400	+7.826%	88	717	-99.194%
2023-08-25	1.1500	1.1500	1.1500	1.1500	-12.879%	5	797	-99.130%
2023-08-24	1.3200	1.3200	1.3200	1.3200	-0.752%	1	797	-99.242%
2023-08-23	1.4100	1.4100	1.3100	1.3300	-2.206%	118	796	-99.248%
2023-08-22	1.3600	1.3900	1.2900	1.3600	+4.615%	12	707	-99.265%
2023-08-21	1.4000	1.4000	1.3000	1.3000	-12.752%	86	711	-99.231%
2023-08-18	1.4600	1.5000	1.4400	1.4900	0.000%	14	631	-99.329%
2023-08-17	1.6800	1.7100	1.4900	1.4900	-16.760%	66	578	-99.329%
2023-08-16	1.7900	1.7900	1.7900	1.7900	-6.771%	2	578	-99.441%
2023-08-15	2.0000	2.0200	1.9200	1.9200	-17.241%	45	578	-99.479%
2023-08-14	2.0000	2.3200	1.9900	2.3200	-4.918%	16	561	-99.569%
2023-08-11	2.5500	2.5500	2.4400	2.4400	-17.568%	26	561	-99.590%
2023-08-09	2.9600	2.9600	2.9600	2.9600	-0.337%	1	543	-99.662%
2023-08-08	2.7900	2.9700	2.7900	2.9700	-2.623%	7	542	-99.663%
2023-08-07	3.0500	3.0500	3.0500	3.0500	-4.688%	3	547	-99.672%
2023-08-04	3.6000	3.6000	3.2000	3.2000	-10.864%	4	544	-99.688%
2023-08-03	3.2000	3.5900	3.2000	3.5900	+13.968%	4	544	-99.721%
2023-08-02	3.1000	3.1500	3.1000	3.1500	-16.000%	328	543	-99.683%
2023-08-01	3.7000	3.7500	3.7000	3.7500	-6.250%	35	289	-99.733%
2023-07-31	4.0000	4.0000	4.0000	4.0000	+21.212%	1	254	-99.750%
2023-07-28	3.3000	3.3000	3.3000	3.3000	+4.762%	3	253	-99.697%
2023-07-27	3.1500	3.1500	3.1500	3.1500	-25.532%	199	253	-99.683%
2023-07-25	4.0300	4.2300	4.0000	4.2300	+41.000%	71	112	-99.764%
2023-07-24	3.0000	3.0000	3.0000	3.0000	+4.530%	1	75	-99.667%
2023-07-21	2.7000	2.8700	2.7000	2.8700	-5.902%	16	74	-99.652%
2023-07-20	3.0500	3.0500	3.0500	3.0500	-17.568%	10	75	-99.672%
2023-07-19	3.7000	3.7000	3.7000	3.7000	0.000%	3	75	-99.730%
2023-07-17	3.7000	3.7000	3.7000	3.7000	-6.329%	1	72	-99.730%
2023-07-14	3.9500	3.9500	3.9500	3.9500	-7.277%	4	71	-99.747%
2023-07-12	4.2600	4.2600	4.2600	4.2600	+33.542%	4	67	-99.765%
2023-07-11	3.2000	3.2000	3.1900	3.1900	-11.634%	2	67	-99.687%
2023-07-07	3.3700	3.6100	3.3700	3.6100	+31.273%	11	68	-99.723%
2023-07-06	2.7500	2.7500	2.7500	2.7500	-17.169%	3	57	-99.636%
2023-06-29	3.4500	3.4500	3.3000	3.3200	+2.154%	4	60	-99.699%
2023-06-26	3.4400	3.4500	3.2500	3.2500	-1.515%	7	59	-99.692%
2023-06-23	3.3000	3.3000	3.3000	3.3000	-1.493%	2	55	-99.697%
2023-06-22	3.3500	3.3500	3.3500	3.3500	-16.250%	1	55	-99.701%
2023-06-20	4.0000	4.0000	4.0000	4.0000	-8.257%	1	55	-99.750%
2023-06-16	4.7500	4.7500	4.3600	4.3600	-19.557%	2	55	-99.771%
2023-06-14	5.4200	5.4200	5.4200	5.4200	+21.798%	1	55	-99.815%
2023-06-12	4.4500	4.4500	4.4500	4.4500	+1.136%	4	55	-99.775%
2023-06-06	4.4000	4.4000	4.4000	4.4000	+33.333%	1	55	-99.773%
2023-06-01	3.3000	3.3000	3.3000	3.3000	-26.667%	10	55	-99.697%
2023-05-25	4.5000	4.5000	4.5000	4.5000	-4.863%	4	55	-99.778%
2023-05-24	4.7300	4.7300	4.7300	4.7300	-14.000%	1	51	-99.789%
2023-05-19	5.8500	5.8500	5.5000	5.5000	-2.482%	8	50	-99.818%
2023-05-18	5.6400	5.6400	5.6400	5.6400	-5.210%	1	46	-99.823%
2023-05-17	5.8500	5.9500	5.8500	5.9500	+3.839%	47	45	-99.832%
2023-05-16	5.7300	5.7300	5.7300	5.7300	0.000%	3	3	-99.825%