Dark

AA20240419C25
AA Apr 19 2024 25.00 Call (AA240419C00025000)
option OPRA

Expired

Apr 19, 2024

10.75+2.576%(+0.27)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-04-19	11.3500	11.3500	10.7400	10.7500	+2.576%	44	1,738	0.000%
2024-04-18	9.3000	11.2000	9.1000	10.4800	+2.244%	51	1,738	+2.576%
2024-04-16	10.8000	10.8000	10.2500	10.2500	-13.136%	16	1,744	+4.878%
2024-04-15	12.3000	12.3000	11.8000	11.8000	-5.221%	7	1,744	-8.898%
2024-04-12	12.4500	12.4500	12.4500	12.4500	+9.211%	4	1,744	-13.655%
2024-04-11	11.4000	11.4000	11.4000	11.4000	+8.365%	1	1,745	-5.702%
2024-04-10	10.5500	10.5500	10.5200	10.5200	-13.058%	2	1,746	+2.186%
2024-04-09	12.0000	12.1000	11.7500	12.1000	+6.608%	16	1,747	-11.157%
2024-04-08	11.3500	11.3500	11.3500	11.3500	-2.991%	7	1,761	-5.286%
2024-04-05	11.4600	11.7000	11.4600	11.7000	-2.092%	82	1,765	-8.120%
2024-04-04	12.2000	12.2800	11.9500	11.9500	-3.239%	3	1,764	-10.042%
2024-04-03	11.8400	12.4000	11.8400	12.3500	+17.062%	16	1,766	-12.955%
2024-04-02	9.2000	10.6500	9.2000	10.5500	+13.441%	110	1,772	+1.896%
2024-04-01	8.8900	9.3000	8.7500	9.3000	+15.528%	7	1,774	+15.591%
2024-03-27	6.9000	8.0500	6.9000	8.0500	+20.509%	10	1,775	+33.540%
2024-03-26	6.6800	6.6800	6.6800	6.6800	-0.299%	1	1,779	+60.928%
2024-03-22	6.7000	6.7200	6.7000	6.7000	+1.362%	8	1,779	+60.448%
2024-03-21	6.6100	6.6100	6.6100	6.6100	+0.152%	1	1,779	+62.632%
2024-03-20	5.1000	6.6000	5.1000	6.6000	+30.693%	12	1,780	+62.879%
2024-03-19	4.7000	5.0500	4.4000	5.0500	-24.060%	67	1,785	+112.871%
2024-03-18	6.7000	6.9000	6.3500	6.6500	+10.465%	29	1,773	+61.654%
2024-03-15	5.5000	6.0300	5.4000	6.0200	+7.500%	162	1,792	+78.571%
2024-03-14	5.6500	5.6500	5.2600	5.6000	-8.943%	103	1,792	+91.964%
2024-03-13	5.5200	6.5500	5.5200	6.1500	+14.100%	29	1,762	+74.797%
2024-03-12	5.4100	5.4100	5.0000	5.3900	-12.642%	57	1,763	+99.443%
2024-03-11	5.1500	6.2400	5.1500	6.1700	+16.856%	29	1,790	+74.230%
2024-03-08	6.0000	6.1000	5.2700	5.2800	-4.000%	42	1,784	+103.598%
2024-03-07	4.6900	5.7000	4.5500	5.5000	+30.952%	50	1,786	+95.455%
2024-03-06	3.4500	4.4000	3.2500	4.2000	+29.630%	113	1,824	+155.952%
2024-03-05	3.1900	3.3200	3.1000	3.2400	-10.989%	40	1,809	+231.790%
2024-03-04	3.5500	3.6500	3.4500	3.6400	-0.274%	54	1,824	+195.330%
2024-03-01	3.6000	3.8500	3.2700	3.6500	+5.797%	342	1,838	+194.521%
2024-02-29	3.6500	3.6500	2.9900	3.4500	+22.340%	197	1,847	+211.594%
2024-02-28	2.9600	2.9800	2.8200	2.8200	-11.875%	125	1,812	+281.206%
2024-02-27	2.5600	3.3500	2.3000	3.2000	+37.931%	236	1,716	+235.938%
2024-02-26	3.0000	3.0000	2.1000	2.3200	-30.746%	182	1,548	+363.362%
2024-02-23	3.5500	3.5500	3.1500	3.3500	-14.103%	100	1,461	+220.896%
2024-02-22	4.0100	4.0100	3.9000	3.9000	-8.235%	34	1,478	+175.641%
2024-02-21	3.7200	4.3000	3.7200	4.2500	+30.769%	40	1,450	+152.941%
2024-02-20	3.4500	3.4500	3.0300	3.2500	-21.687%	27	1,421	+230.769%
2024-02-16	4.0000	4.2700	4.0000	4.1500	+11.559%	56	1,405	+159.036%
2024-02-15	3.9500	3.9600	3.6100	3.7200	+8.772%	57	1,405	+188.978%
2024-02-14	2.9500	3.4200	2.9500	3.4200	+19.580%	77	1,414	+214.327%
2024-02-13	3.6000	3.6500	2.8100	2.8600	-28.678%	121	1,437	+275.874%
2024-02-12	4.1500	4.1500	4.0100	4.0100	+9.863%	11	1,341	+168.080%
2024-02-09	4.2000	4.2000	3.6500	3.6500	-13.095%	26	1,352	+194.521%
2024-02-08	4.2000	4.2000	4.2000	4.2000	+6.329%	4	1,331	+155.952%
2024-02-07	3.8500	3.9500	3.8500	3.9500	-0.754%	13	1,335	+172.152%
2024-02-06	4.2000	4.2000	3.9800	3.9800	+7.568%	4	1,326	+170.101%
2024-02-05	4.3500	4.4000	3.6000	3.7000	-34.513%	40	1,326	+190.541%
2024-02-02	5.0000	5.6500	5.0000	5.6500	-20.423%	4	1,325	+90.265%
2024-01-31	7.2100	7.2100	7.1000	7.1000	+4.412%	17	1,325	+51.408%
2024-01-30	6.8000	6.8000	6.8000	6.8000	+4.455%	2	1,313	+58.088%
2024-01-29	6.5500	6.5500	6.0000	6.5100	-2.545%	11	1,313	+65.131%
2024-01-26	6.4500	6.6800	6.4500	6.6800	+11.333%	67	1,307	+60.928%
2024-01-25	5.7200	6.0000	5.6500	6.0000	-6.832%	15	1,267	+79.167%
2024-01-24	6.4400	6.4400	6.4400	6.4400	+12.982%	1	1,269	+66.925%
2024-01-23	6.1500	6.1700	5.7000	5.7000	+29.545%	62	1,268	+88.596%
2024-01-22	4.2500	4.4000	4.2500	4.4000	+5.516%	36	1,248	+144.318%
2024-01-19	4.0000	4.1700	3.8200	4.1700	+9.737%	8	1,273	+157.794%
2024-01-18	5.1100	5.1100	3.8000	3.8000	-18.455%	20	1,269	+182.895%
2024-01-16	5.3500	5.5000	4.6500	4.6600	-37.027%	16	1,270	+130.687%
2024-01-11	7.4000	7.4000	7.4000	7.4000	-7.846%	2	1,257	+45.270%
2024-01-09	8.0300	8.0300	8.0300	8.0300	-0.248%	3	1,257	+33.873%
2024-01-08	8.0500	8.0500	8.0500	8.0500	+6.623%	1	1,257	+33.540%
2024-01-03	8.2500	8.2500	7.5500	7.5500	-22.564%	23	1,256	+42.384%
2024-01-02	9.5300	9.7500	9.5300	9.7500	-8.106%	30	1,243	+10.256%
2023-12-28	10.8500	10.8500	10.6100	10.6100	+4.532%	9	1,244	+1.320%
2023-12-22	9.5200	10.1500	9.5200	10.1500	+31.307%	7	1,236	+5.911%
2023-12-21	7.7300	7.7300	7.7300	7.7300	-0.258%	5	1,231	+39.069%
2023-12-20	8.4000	8.5000	7.7500	7.7500	-10.405%	34	1,231	+38.710%
2023-12-19	8.4500	8.6600	8.4500	8.6500	+10.897%	3	1,247	+24.277%
2023-12-18	8.1500	8.1500	7.8000	7.8000	+0.906%	20	1,244	+37.821%
2023-12-15	8.1000	8.1800	7.7300	7.7300	+10.429%	38	1,240	+39.069%
2023-12-14	5.6500	7.0000	5.6500	7.0000	+89.189%	163	1,260	+53.571%
2023-12-13	2.8300	3.7000	2.8000	3.7000	+37.546%	32	1,124	+190.541%
2023-12-12	2.9300	2.9300	2.6900	2.6900	-17.231%	98	1,118	+299.628%
2023-12-11	3.4500	3.4500	3.2500	3.2500	-7.143%	311	1,023	+230.769%
2023-12-08	3.6500	3.6500	3.3500	3.5000	+17.057%	145	737	+207.143%
2023-12-07	3.1000	3.1000	2.9900	2.9900	-15.537%	296	670	+259.532%
2023-12-06	3.8000	3.8000	3.5400	3.5400	+1.143%	27	467	+203.672%
2023-12-05	3.5000	3.5000	3.5000	3.5000	-27.083%	10	474	+207.143%
2023-12-04	5.0000	5.0000	4.8000	4.8000	-7.692%	31	474	+123.958%
2023-12-01	4.5300	5.3100	4.5300	5.2000	+12.311%	18	475	+106.731%
2023-11-30	4.3000	4.6300	4.3000	4.6300	+4.989%	5	484	+132.181%
2023-11-29	4.4500	4.5500	4.3000	4.4100	+10.526%	143	484	+143.764%
2023-11-28	4.0000	4.0000	3.9900	3.9900	-5.450%	8	481	+169.424%
2023-11-27	4.2300	4.2300	4.2200	4.2200	-1.860%	7	480	+154.739%
2023-11-24	4.3000	4.3000	4.3000	4.3000	-1.149%	1	476	+150.000%
2023-11-22	4.2500	4.4000	4.2000	4.3500	-1.361%	400	111	+147.126%
2023-11-20	4.2500	4.4100	4.2500	4.4100	-6.170%	11	111	+143.764%
2023-11-17	4.7000	4.7000	4.7000	4.7000	+0.642%	1	101	+128.723%
2023-11-15	5.0000	5.0000	4.6700	4.6700	+12.530%	22	101	+130.193%
2023-11-14	4.1500	4.1500	4.1500	4.1500	+20.290%	20	85	+159.036%
2023-11-13	3.4700	3.4700	3.4500	3.4500	+2.985%	27	94	+211.594%
2023-11-10	3.4000	3.4000	3.3500	3.3500	-15.190%	3	91	+220.896%
2023-11-09	3.9500	3.9500	3.9500	3.9500	+1.282%	5	91	+172.152%
2023-11-07	3.9000	3.9000	3.9000	3.9000	-17.895%	1	86	+175.641%
2023-11-03	4.7500	4.7500	4.7500	4.7500	+5.556%	5	85	+126.316%
2023-11-02	4.1500	4.5000	4.0700	4.5000	+2.273%	5	80	+138.889%
2023-10-31	3.9500	4.4000	3.9500	4.4000	+14.286%	4	80	+144.318%
2023-10-30	3.7500	3.8500	3.7500	3.8500	+26.230%	56	76	+179.221%
2023-10-27	3.0600	3.2100	3.0500	3.0500	-3.175%	13	84	+252.459%
2023-10-26	3.1500	3.1500	3.1500	3.1500	+7.143%	1	71	+241.270%
2023-10-25	2.9000	2.9400	2.9000	2.9400	-1.672%	37	71	+265.646%
2023-10-23	2.9900	2.9900	2.9900	2.9900	-4.167%	20	35	+259.532%
2023-10-20	3.2000	3.3000	3.1200	3.1200	-13.333%	13	20	+244.551%
2023-10-19	3.6000	3.6000	3.6000	3.6000	-29.412%	1	14	+198.611%
2023-10-18	5.1000	5.1000	5.1000	5.1000	-20.313%	4	13	+110.784%
2023-10-10	6.4000	6.4000	6.4000	6.4000	+17.431%	5	9	+67.969%
2023-10-09	5.4500	5.4500	5.4500	5.4500	-0.909%	2	10	+97.248%
2023-10-06	5.0000	5.5000	5.0000	5.5000	-6.463%	6	8	+95.455%
2023-09-28	5.8800	5.8800	5.8800	5.8800	+21.237%	1	2	+82.823%
2023-09-27	4.9000	4.9000	4.8500	4.8500	+4.978%	2	3	+121.649%
2023-09-26	4.6500	4.6500	4.6200	4.6200	-42.250%	2	2	+132.684%
2023-09-05	8.0000	8.0000	8.0000	8.0000	-7.621%	1	2	+34.375%
2023-09-01	8.6600	8.6600	8.6600	8.6600	+27.541%	1	2	+24.134%
2023-08-21	6.7900	6.7900	6.7900	6.7900	0.000%	2	2	+58.321%