Dark

AA20240419C30
AA Apr 19 2024 30.00 Call (AA240419C00030000)
option OPRA

Expired

Apr 19, 2024

5.54+1.651%(+0.09)185

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-04-19	5.9000	6.4600	5.4900	5.5400	+1.651%	185	14,891	0.000%
2024-04-18	5.5500	6.1600	4.1400	5.4500	-0.909%	156	14,891	+1.651%
2024-04-17	7.2500	7.3700	5.4500	5.5000	-10.569%	76	14,952	+0.727%
2024-04-16	5.4800	6.1500	5.3700	6.1500	-6.818%	256	14,995	-9.919%
2024-04-15	6.9500	7.5000	6.6000	6.6000	+24.528%	102	15,050	-16.061%
2024-04-12	7.6000	7.8000	5.2000	5.3000	-16.535%	160	15,059	+4.528%
2024-04-11	6.6900	6.6900	5.8500	6.3500	-1.550%	88	15,094	-12.756%
2024-04-10	5.6500	6.4500	5.5000	6.4500	-8.898%	11	15,174	-14.109%
2024-04-09	7.4500	7.4700	6.5500	7.0800	+6.147%	245	15,182	-21.751%
2024-04-08	6.6400	7.0500	6.4500	6.6700	+0.301%	55	15,346	-16.942%
2024-04-05	6.1000	6.8500	5.9500	6.6500	+6.400%	154	15,356	-16.692%
2024-04-04	6.9000	7.7000	6.1000	6.2500	-16.667%	440	15,377	-11.360%
2024-04-03	6.4000	7.7000	6.2000	7.5000	+27.986%	304	15,449	-26.133%
2024-04-02	4.4500	6.0000	4.3000	5.8600	+33.182%	553	15,515	-5.461%
2024-04-01	4.5100	4.7000	4.1300	4.4000	+1.149%	125	15,665	+25.909%
2024-03-28	3.8500	4.4000	3.8000	4.3500	+14.776%	656	15,762	+27.356%
2024-03-27	2.6900	3.8000	2.6900	3.7900	+49.802%	399	15,762	+46.174%
2024-03-26	2.9500	2.9500	2.3800	2.5300	-15.667%	93	15,793	+118.972%
2024-03-25	3.0000	3.2000	2.8900	3.0000	+15.830%	1,795	15,817	+84.667%
2024-03-22	2.1100	2.6100	2.1100	2.5900	-0.385%	42	17,087	+113.900%
2024-03-21	2.8300	3.1500	2.5000	2.6000	-4.059%	3,083	17,086	+113.077%
2024-03-20	1.8000	3.0500	1.8000	2.7100	+54.857%	6,585	17,318	+104.428%
2024-03-19	2.1800	2.1800	1.3700	1.7500	-30.830%	4,352	17,865	+216.571%
2024-03-18	2.5500	3.0000	2.5100	2.5300	+6.751%	5,284	16,875	+118.972%
2024-03-15	2.1900	2.5500	1.9900	2.3700	+15.610%	708	17,199	+133.755%
2024-03-14	2.3500	2.5200	1.9200	2.0500	-17.671%	274	17,199	+170.244%
2024-03-13	2.1800	2.8500	2.1800	2.4900	+20.874%	391	17,207	+122.490%
2024-03-12	2.6100	2.6100	1.8100	2.0600	-18.254%	423	17,247	+168.932%
2024-03-11	2.2500	2.7200	1.9300	2.5200	+10.526%	1,504	17,266	+119.841%
2024-03-08	2.6500	2.7000	1.9500	2.2800	-2.146%	1,450	18,077	+142.982%
2024-03-07	1.7800	2.4300	1.7800	2.3300	+54.305%	1,614	18,104	+137.768%
2024-03-06	1.2500	1.7600	0.9600	1.5100	+42.453%	1,229	18,506	+266.887%
2024-03-05	1.1300	1.2400	0.8200	1.0600	-14.516%	3,113	18,681	+422.642%
2024-03-04	1.2900	1.3000	1.1200	1.2400	-6.767%	1,450	17,718	+346.774%
2024-03-01	1.2600	1.4200	1.0500	1.3300	+9.016%	5,220	17,833	+316.541%
2024-02-29	1.0000	1.2500	0.9500	1.2200	+35.556%	13,770	17,544	+354.098%
2024-02-28	0.9000	0.9800	0.8900	0.9000	-15.094%	195	5,691	+515.556%
2024-02-27	0.9400	1.1400	0.6700	1.0600	+49.296%	2,379	5,686	+422.642%
2024-02-26	0.8600	0.8800	0.5700	0.7100	-34.259%	1,637	4,477	+680.282%
2024-02-23	1.5000	1.5400	1.0800	1.0800	-29.870%	1,604	3,975	+412.963%
2024-02-22	1.6200	1.6200	1.4300	1.5400	-10.465%	1,188	3,678	+259.740%
2024-02-21	1.2700	1.7200	1.2700	1.7200	+49.565%	959	4,126	+222.093%
2024-02-20	1.2100	1.6400	1.0400	1.1500	-22.819%	469	4,200	+381.739%
2024-02-16	1.4400	1.7000	1.4300	1.4900	+5.674%	170	4,037	+271.812%
2024-02-15	1.3300	1.5500	1.2700	1.4100	+15.574%	252	4,037	+292.908%
2024-02-14	1.0900	1.2700	1.0800	1.2200	+25.773%	117	3,917	+354.098%
2024-02-13	1.3500	1.3600	0.9300	0.9700	-44.571%	320	3,940	+471.134%
2024-02-12	1.4200	1.7600	1.4200	1.7500	+31.579%	108	3,871	+216.571%
2024-02-09	1.4700	1.5000	1.3300	1.3300	-20.359%	172	3,878	+316.541%
2024-02-08	1.6000	1.8300	1.6000	1.6700	+6.369%	146	3,861	+231.737%
2024-02-07	1.6500	1.6500	1.4000	1.5700	-5.988%	649	3,834	+252.866%
2024-02-06	1.5900	1.7600	1.5000	1.6700	+19.286%	116	3,604	+231.737%
2024-02-05	1.9500	1.9500	1.4000	1.4000	-46.970%	466	3,574	+295.714%
2024-02-02	2.3100	2.6500	2.3100	2.6400	-4.000%	59	3,812	+109.848%
2024-02-01	2.8800	2.8800	2.5500	2.7500	-9.836%	156	3,801	+101.455%
2024-01-31	3.1700	3.8000	3.0500	3.0500	-11.594%	72	3,779	+81.639%
2024-01-30	3.0500	3.4500	3.0500	3.4500	-4.167%	75	3,795	+60.580%
2024-01-29	2.9600	3.6000	2.8700	3.6000	+5.882%	131	3,737	+53.889%
2024-01-26	3.1000	3.4000	3.1000	3.4000	+17.647%	499	3,715	+62.941%
2024-01-25	3.1500	3.1500	2.6200	2.8900	+1.761%	444	3,747	+91.696%
2024-01-24	2.7400	3.3000	2.7400	2.8400	+0.709%	62	3,700	+95.070%
2024-01-23	2.5000	3.3000	2.4900	2.8200	+50.000%	475	3,677	+96.454%
2024-01-22	1.7000	1.9400	1.6100	1.8800	+2.732%	651	3,539	+194.681%
2024-01-19	1.6500	1.8300	1.4700	1.8300	+10.241%	301	3,176	+202.732%
2024-01-18	2.5000	2.7500	1.5600	1.6600	-16.583%	80	3,235	+233.735%
2024-01-17	2.0900	2.0900	1.9900	1.9900	-8.716%	85	3,197	+178.392%
2024-01-16	2.7200	2.8700	2.1200	2.1800	-35.693%	430	3,139	+154.128%
2024-01-12	3.9500	3.9500	3.3900	3.3900	-14.177%	63	3,117	+63.422%
2024-01-11	4.0000	4.0000	3.8500	3.9500	-15.054%	13	3,117	+40.253%
2024-01-10	4.6700	4.6700	4.6500	4.6500	0.000%	7	3,116	+19.140%
2024-01-09	4.6000	4.7900	4.6000	4.6500	+1.751%	9	3,109	+19.140%
2024-01-08	4.5500	4.6500	4.5500	4.5700	-8.600%	11	3,109	+21.225%
2024-01-05	4.7900	5.0000	4.7900	5.0000	+16.822%	8	3,110	+10.800%
2024-01-04	4.4300	4.4300	4.2800	4.2800	-14.400%	19	3,104	+29.439%
2024-01-03	4.9700	5.0000	4.8000	5.0000	-13.194%	15	3,105	+10.800%
2024-01-02	6.1400	6.1400	5.7600	5.7600	-12.061%	7	3,098	-3.819%
2023-12-29	6.5500	6.6500	6.5500	6.5500	-2.963%	11	3,102	-15.420%
2023-12-28	6.9000	6.9000	6.7000	6.7500	-3.571%	5	3,102	-17.926%
2023-12-27	6.9400	7.0000	6.9300	7.0000	+7.692%	23	3,100	-20.857%
2023-12-26	6.5000	6.5000	6.5000	6.5000	0.000%	1	3,100	-14.769%
2023-12-22	6.0000	6.9000	6.0000	6.5000	+25.725%	81	3,116	-14.769%
2023-12-21	4.3000	5.1700	4.3000	5.1700	+20.794%	41	3,116	+7.157%
2023-12-20	5.0600	5.3600	4.2500	4.2800	-25.175%	47	3,107	+29.439%
2023-12-19	5.1300	5.8000	5.1100	5.7200	+32.407%	49	3,119	-3.147%
2023-12-18	4.8800	5.0800	4.3200	4.3200	-8.085%	20	3,093	+28.241%
2023-12-15	3.8900	5.4100	3.8900	4.7000	+14.078%	57	3,084	+17.872%
2023-12-14	2.5300	4.1500	2.5300	4.1200	+121.505%	170	3,053	+34.466%
2023-12-13	1.2400	1.8600	1.2400	1.8600	+45.313%	136	3,039	+197.849%
2023-12-12	1.2800	1.2800	1.2100	1.2800	-19.497%	16	3,003	+332.813%
2023-12-11	1.6000	1.6800	1.5500	1.5900	+2.581%	542	2,989	+248.428%
2023-12-08	1.7300	1.7700	1.5500	1.5500	+8.392%	50	2,566	+257.419%
2023-12-07	1.4700	1.5100	1.4100	1.4300	-19.663%	16	2,553	+287.413%
2023-12-06	1.8700	1.8700	1.7800	1.7800	+8.537%	20	2,541	+211.236%
2023-12-05	1.9500	1.9600	1.6400	1.6400	-31.667%	544	2,524	+237.805%
2023-12-04	2.7900	2.7900	2.4000	2.4000	-11.111%	66	2,573	+130.833%
2023-12-01	2.7000	2.7000	2.7000	2.7000	+13.445%	1	2,551	+105.185%
2023-11-30	2.2900	2.3800	2.2900	2.3800	+5.778%	126	2,550	+132.773%
2023-11-29	2.2400	2.3100	2.2100	2.2500	+11.940%	1,186	2,425	+146.222%
2023-11-28	1.9100	2.0100	1.9100	2.0100	-3.828%	120	1,376	+175.622%
2023-11-27	2.0000	2.1600	2.0000	2.0900	-5.430%	99	1,256	+165.072%
2023-11-22	2.1800	2.2400	2.1800	2.2100	+2.791%	7	1,169	+150.679%
2023-11-21	2.2600	2.2600	2.1500	2.1500	-6.926%	5	1,169	+157.674%
2023-11-20	2.2000	2.3500	2.2000	2.3100	+2.212%	86	1,165	+139.827%
2023-11-16	2.3400	2.3400	2.2600	2.2600	-10.317%	36	1,120	+145.133%
2023-11-15	2.7800	2.7800	2.5200	2.5200	+12.000%	69	1,085	+119.841%
2023-11-14	1.8500	2.2500	1.8500	2.2500	+30.058%	704	1,020	+146.222%
2023-11-13	1.7500	1.7500	1.7300	1.7300	+1.765%	35	919	+220.231%
2023-11-10	1.7000	1.7000	1.7000	1.7000	-18.269%	1	929	+225.882%
2023-11-08	1.9400	2.0800	1.9400	2.0800	-13.693%	3	930	+166.346%
2023-11-06	2.7200	2.7200	2.3400	2.4100	-4.365%	477	930	+129.876%
2023-11-03	2.5700	2.5700	2.5200	2.5200	+11.013%	173	454	+119.841%
2023-11-02	2.2700	2.2700	2.2700	2.2700	+15.816%	1	281	+144.053%
2023-11-01	2.3000	2.3000	1.9000	1.9600	-20.000%	8	281	+182.653%
2023-10-31	2.1500	2.4500	2.1500	2.4500	+17.788%	33	274	+126.122%
2023-10-30	2.0700	2.0800	2.0700	2.0800	+26.061%	15	274	+166.346%
2023-10-26	1.6500	1.6500	1.6500	1.6500	-4.624%	3	272	+235.758%
2023-10-25	1.6000	1.7300	1.5500	1.7300	+8.125%	24	272	+220.231%
2023-10-24	1.5500	1.6000	1.5500	1.6000	-6.433%	10	248	+246.250%
2023-10-23	1.6600	1.7100	1.6100	1.7100	-5.000%	37	238	+223.977%
2023-10-20	1.5400	1.8400	1.5400	1.8000	-22.414%	203	227	+207.778%
2023-10-19	2.5000	2.5000	2.3100	2.3200	-20.000%	190	219	+138.793%
2023-10-18	2.9500	2.9500	2.9000	2.9000	-19.220%	6	55	+91.034%
2023-10-17	3.5900	3.5900	3.5900	3.5900	+15.806%	1	49	+54.318%
2023-10-16	3.1000	3.1000	3.1000	3.1000	+6.897%	2	49	+78.710%
2023-10-13	3.0000	3.0000	2.9000	2.9000	-4.918%	2	49	+91.034%
2023-10-12	3.0500	3.0500	3.0500	3.0500	-20.779%	1	50	+81.639%
2023-10-10	3.7000	3.8500	3.7000	3.8500	+24.595%	2	49	+43.896%
2023-10-09	3.1000	3.1000	3.0600	3.0900	-2.215%	9	48	+79.288%
2023-10-06	3.1600	3.1600	3.1600	3.1600	-1.250%	5	57	+75.316%
2023-10-04	3.2000	3.2000	3.2000	3.2000	-11.111%	1	52	+73.125%
2023-10-03	3.6000	3.6000	3.6000	3.6000	-10.000%	1	52	+53.889%
2023-10-02	4.0000	4.0000	4.0000	4.0000	-8.046%	1	51	+38.500%
2023-09-29	4.4800	4.4800	4.3500	4.3500	+19.178%	7	52	+27.356%
2023-09-28	3.6500	3.6500	3.6500	3.6500	+34.191%	1	45	+51.781%
2023-09-27	2.7200	2.7200	2.7200	2.7200	+5.837%	1	44	+103.676%
2023-09-26	2.9500	2.9500	2.5700	2.5700	-9.825%	5	43	+115.564%
2023-09-25	2.9200	2.9600	2.8500	2.8500	-24.000%	10	42	+94.386%
2023-09-22	3.7500	3.7500	3.7500	3.7500	+3.306%	1	32	+47.733%
2023-09-21	3.6300	3.6300	3.6300	3.6300	-19.333%	20	32	+52.617%
2023-09-20	4.4000	4.5000	4.4000	4.5000	+18.421%	8	40	+23.111%
2023-09-13	3.8000	3.8000	3.8000	3.8000	+0.264%	10	35	+45.789%
2023-09-12	3.7900	3.7900	3.7900	3.7900	-13.667%	1	26	+46.174%
2023-09-07	4.5200	4.5200	4.3900	4.3900	-9.856%	2	25	+26.196%
2023-09-06	5.0100	5.0100	4.8700	4.8700	-15.598%	2	24	+13.758%
2023-09-01	5.7700	5.7700	5.7700	5.7700	+5.678%	3	25	-3.986%
2023-08-31	5.1000	5.4600	5.1000	5.4600	+16.667%	23	25	+1.465%
2023-08-30	4.6800	4.6800	4.6800	4.6800	-1.474%	1	5	+18.376%
2023-08-29	4.7500	4.7500	4.7500	4.7500	+16.708%	2	5	+16.632%
2023-08-25	4.0700	4.0700	4.0700	4.0700	-7.500%	1	3	+36.118%
2023-08-24	4.5000	4.5000	4.4000	4.4000	-3.084%	2	2	+25.909%
2023-08-18	4.5400	4.5400	4.5400	4.5400	0.000%	1	1	+22.026%