Dark

AA20240419C35
AA Apr 19 2024 35.00 Call (AA240419C00035000)
option OPRA

Expired

Apr 19, 2024

0.8600-2.273%(-0.0200)1,117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-04-19	0.4100	1.4300	0.4100	0.8600	-2.273%	1,117	6,576	0.000%
2024-04-18	0.9600	1.5000	0.2500	0.8800	-37.589%	2,661	6,576	-2.273%
2024-04-17	2.5300	2.9500	1.2300	1.4100	-23.370%	315	7,360	-39.007%
2024-04-16	1.3500	1.9000	1.2900	1.8400	-15.596%	330	7,332	-53.261%
2024-04-15	2.3000	2.7300	2.1400	2.1800	+60.294%	139	7,351	-60.550%
2024-04-12	2.9500	2.9500	1.2700	1.3600	-34.615%	452	7,385	-36.765%
2024-04-11	2.0500	2.3300	1.7900	2.0800	-2.804%	96	7,419	-58.654%
2024-04-10	1.9200	2.3800	1.9200	2.1400	-18.939%	39	7,424	-59.813%
2024-04-09	3.0300	3.0300	2.5200	2.6400	+6.452%	227	7,449	-67.424%
2024-04-08	2.7800	2.7800	2.3500	2.4800	-4.247%	71	7,452	-65.323%
2024-04-05	2.2600	2.6500	2.1800	2.5900	+9.283%	82	7,447	-66.795%
2024-04-04	3.1500	3.3000	2.2400	2.3700	-27.077%	146	7,436	-63.713%
2024-04-03	2.2600	3.4000	2.0500	3.2500	+52.582%	873	7,476	-73.538%
2024-04-02	1.3200	2.3200	1.2000	2.1300	+58.955%	725	7,523	-59.624%
2024-04-01	1.3800	1.5600	1.1400	1.3400	+3.876%	601	7,895	-35.821%
2024-03-28	1.0700	1.3100	1.0300	1.2900	+22.857%	2,827	8,100	-33.333%
2024-03-27	0.6500	1.0500	0.6500	1.0500	+94.444%	1,112	8,100	-18.095%
2024-03-26	0.5500	0.5900	0.4900	0.5400	-18.182%	295	7,322	+59.259%
2024-03-25	0.6900	0.8200	0.6600	0.6600	+10.000%	180	7,288	+30.303%
2024-03-22	0.5500	0.6100	0.5500	0.6000	-7.692%	762	7,246	+43.333%
2024-03-21	0.8100	0.8800	0.6100	0.6500	-10.959%	507	7,174	+32.308%
2024-03-20	0.4200	0.8700	0.4100	0.7300	+73.810%	833	7,066	+17.808%
2024-03-19	0.5000	0.6300	0.2800	0.4200	-40.000%	600	6,950	+104.762%
2024-03-18	0.7300	0.9000	0.7000	0.7000	+1.449%	1,376	7,148	+22.857%
2024-03-15	0.5800	0.7600	0.5700	0.6900	+21.053%	572	6,588	+24.638%
2024-03-14	0.7600	0.7600	0.5400	0.5700	-28.750%	257	6,588	+50.877%
2024-03-13	0.8600	0.9600	0.7800	0.8000	+26.984%	344	6,485	+7.500%
2024-03-12	0.8100	0.8100	0.5200	0.6300	-23.171%	240	6,427	+36.508%
2024-03-11	0.6500	0.9100	0.6500	0.8200	+15.493%	419	6,472	+4.878%
2024-03-08	1.0000	1.0000	0.6000	0.7100	-7.792%	1,332	6,468	+21.127%
2024-03-07	0.5600	0.8100	0.5600	0.7700	+75.000%	495	6,783	+11.688%
2024-03-06	0.3000	0.5400	0.2800	0.4400	+62.963%	539	6,732	+95.455%
2024-03-05	0.3200	0.3200	0.2600	0.2700	-27.027%	75	6,383	+218.519%
2024-03-04	0.3700	0.3900	0.3300	0.3700	-13.953%	95	6,389	+132.432%
2024-03-01	0.5300	0.5300	0.2700	0.4300	+16.216%	1,132	6,418	+100.000%
2024-02-29	0.3000	0.3900	0.2800	0.3700	+42.308%	10,576	6,253	+132.432%
2024-02-28	0.2600	0.2900	0.2600	0.2600	-18.750%	35	15,996	+230.769%
2024-02-27	0.2100	0.3400	0.2100	0.3200	+60.000%	155	15,988	+168.750%
2024-02-26	0.2600	0.2600	0.1700	0.2000	-41.176%	246	15,936	+330.000%
2024-02-23	0.4200	0.4200	0.3400	0.3400	-34.615%	522	15,939	+152.941%
2024-02-22	0.5400	0.5400	0.4700	0.5200	-13.333%	32	15,935	+65.385%
2024-02-21	0.4200	0.6000	0.4200	0.6000	+57.895%	236	15,926	+43.333%
2024-02-20	0.5200	0.5200	0.3300	0.3800	-24.000%	165	15,888	+126.316%
2024-02-16	0.4800	0.6600	0.4800	0.5000	+2.041%	168	15,895	+72.000%
2024-02-15	0.4800	0.5200	0.4400	0.4900	+19.512%	59	15,895	+75.510%
2024-02-14	0.3600	0.4300	0.3400	0.4100	+28.125%	95	15,886	+109.756%
2024-02-13	0.6200	0.6200	0.3200	0.3200	-49.206%	212	15,891	+168.750%
2024-02-12	0.4800	0.6300	0.4800	0.6300	+40.000%	106	15,962	+36.508%
2024-02-09	0.4700	0.4900	0.4400	0.4500	-27.419%	492	15,940	+91.111%
2024-02-08	0.5000	0.6400	0.5000	0.6200	+12.727%	54	15,850	+38.710%
2024-02-07	0.6300	0.6300	0.5200	0.5500	-9.836%	25	15,840	+56.364%
2024-02-06	0.5900	0.6400	0.5400	0.6100	+22.000%	39	15,840	+40.984%
2024-02-05	0.6700	0.6900	0.5000	0.5000	-51.923%	5,051	15,842	+72.000%
2024-02-02	0.9700	1.0600	0.7600	1.0400	-3.704%	449	18,332	-17.308%
2024-02-01	1.3500	1.3500	1.0100	1.0800	-10.744%	50	18,471	-20.370%
2024-01-31	1.3600	1.6100	1.2100	1.2100	-17.687%	313	18,434	-28.926%
2024-01-30	1.3900	1.4700	1.2700	1.4700	-6.369%	202	18,250	-41.497%
2024-01-29	1.1800	1.5700	1.1800	1.5700	+4.667%	1,228	18,122	-45.223%
2024-01-26	1.3700	1.5100	1.3500	1.5000	+20.000%	2,297	16,825	-42.667%
2024-01-25	1.1400	1.3700	1.0800	1.2500	-3.846%	179	16,080	-31.200%
2024-01-24	1.3800	1.4500	1.2000	1.3000	+3.175%	723	16,136	-33.846%
2024-01-23	1.0200	1.4500	1.0200	1.2600	+77.465%	3,486	16,146	-31.746%
2024-01-22	0.7200	0.7700	0.6600	0.7100	0.000%	104	13,214	+21.127%
2024-01-19	0.6400	0.7200	0.5700	0.7100	+10.938%	66	13,203	+21.127%
2024-01-18	1.0000	1.0500	0.6200	0.6400	-24.706%	10,145	13,217	+34.375%
2024-01-17	0.8800	0.8900	0.8200	0.8500	-10.526%	41	3,294	+1.176%
2024-01-16	1.2100	1.2800	0.9200	0.9500	-41.358%	467	3,409	-9.474%
2024-01-12	2.2000	2.2000	1.6200	1.6200	-13.830%	31	3,345	-46.914%
2024-01-11	2.1800	2.1800	1.8800	1.8800	-21.339%	12	3,345	-54.255%
2024-01-10	2.2500	2.5400	2.2500	2.3900	-2.846%	252	3,347	-64.017%
2024-01-09	2.4400	2.5800	2.3900	2.4600	+2.500%	250	3,176	-65.041%
2024-01-08	2.5800	2.5800	2.3700	2.4000	-11.765%	41	3,041	-64.167%
2024-01-05	2.2100	2.7700	2.2100	2.7200	+19.298%	52	3,046	-68.382%
2024-01-04	2.3200	2.3400	2.2500	2.2800	-8.434%	525	3,045	-62.281%
2024-01-03	2.5800	2.7800	2.2700	2.4900	-22.188%	214	2,763	-65.462%
2024-01-02	3.5000	3.5500	3.1000	3.2000	-17.949%	17	2,781	-73.125%
2023-12-29	4.1000	4.1000	3.8500	3.9000	-2.500%	68	2,813	-77.949%
2023-12-28	4.0500	4.0500	3.9700	4.0000	-9.091%	16	2,813	-78.500%
2023-12-27	3.8000	4.4000	3.8000	4.4000	+14.883%	230	2,811	-80.455%
2023-12-26	3.8200	3.9300	3.7900	3.8300	-3.283%	472	2,587	-77.546%
2023-12-22	3.5000	4.2400	3.5000	3.9600	+45.055%	151	2,161	-78.283%
2023-12-21	2.3600	2.7300	2.2900	2.7300	+18.182%	45	2,161	-68.498%
2023-12-20	2.9800	3.0500	2.3100	2.3100	-27.129%	78	2,158	-62.771%
2023-12-19	2.6900	3.2500	2.6900	3.1700	+32.083%	22	2,094	-72.871%
2023-12-18	3.2300	3.2300	2.4000	2.4000	-9.434%	23	2,093	-64.167%
2023-12-15	2.5000	3.4000	2.5000	2.6500	+16.740%	945	2,088	-67.547%
2023-12-14	1.5200	2.2800	1.5200	2.2700	+163.953%	70	1,793	-62.115%
2023-12-13	0.5600	0.8700	0.5600	0.8600	+62.264%	20	1,807	0.000%
2023-12-12	0.5800	0.6000	0.5200	0.5300	-32.911%	44	1,807	+62.264%
2023-12-11	0.7000	0.7900	0.7000	0.7900	+12.857%	5	1,789	+8.861%
2023-12-08	0.7300	0.7300	0.7000	0.7000	+7.692%	3	1,789	+22.857%
2023-12-07	0.6700	0.6700	0.6500	0.6500	-12.162%	11	1,787	+32.308%
2023-12-06	0.8500	0.8500	0.7400	0.7400	-2.632%	9	1,786	+16.216%
2023-12-05	0.9000	0.9000	0.7400	0.7600	-32.143%	22	1,778	+13.158%
2023-12-04	1.2600	1.3300	1.1200	1.1200	-16.418%	55	1,779	-23.214%
2023-12-01	1.1000	1.4000	1.1000	1.3400	+19.643%	24	1,729	-35.821%
2023-11-30	1.1000	1.1200	1.0900	1.1200	+10.891%	15	1,711	-23.214%
2023-11-27	1.0100	1.0100	1.0100	1.0100	-3.810%	1	1,706	-14.851%
2023-11-22	1.0200	1.0500	1.0200	1.0500	+1.942%	9	1,705	-18.095%
2023-11-21	1.0500	1.0600	1.0300	1.0300	-9.649%	45	1,705	-16.505%
2023-11-20	1.1500	1.1500	1.1200	1.1400	+7.547%	3	1,676	-24.561%
2023-11-17	1.2300	1.2300	1.0600	1.0600	-17.188%	7	1,675	-18.868%
2023-11-15	1.2800	1.2800	1.2800	1.2800	+16.364%	2	1,671	-32.813%
2023-11-14	1.0000	1.1200	1.0000	1.1000	+35.802%	20	1,671	-21.818%
2023-11-13	0.8100	0.8100	0.8100	0.8100	-2.410%	1	1,660	+6.173%
2023-11-09	0.9900	0.9900	0.8300	0.8300	-20.192%	14	1,659	+3.614%
2023-11-08	1.0100	1.0400	0.9400	1.0400	-1.887%	19	1,670	-17.308%
2023-11-07	1.0400	1.0600	1.0400	1.0600	-13.115%	2	1,670	-18.868%
2023-11-06	1.3100	1.3100	1.2200	1.2200	-9.630%	2	1,669	-29.508%
2023-11-03	1.3500	1.3500	1.3500	1.3500	+12.500%	1	1,667	-36.296%
2023-10-30	1.0800	1.2000	1.0800	1.2000	+42.857%	77	1,667	-28.333%
2023-10-26	0.8800	0.8800	0.8400	0.8400	+3.704%	16	1,648	+2.381%
2023-10-24	0.8100	0.8100	0.8100	0.8100	+8.000%	1	1,648	+6.173%
2023-10-23	0.7900	0.8600	0.7500	0.7500	-18.478%	12	1,648	+14.667%
2023-10-20	0.7100	0.9300	0.7100	0.9200	-13.208%	83	1,648	-6.522%
2023-10-19	1.1100	1.3100	1.0600	1.0600	-35.366%	24	1,650	-18.868%
2023-10-18	1.6600	1.6600	1.6400	1.6400	-15.897%	4	1,645	-47.561%
2023-10-17	1.9500	1.9500	1.9500	1.9500	+17.470%	10	1,645	-55.897%
2023-10-12	1.6400	1.6600	1.6400	1.6600	-17.413%	7	1,645	-48.193%
2023-10-11	2.0100	2.0100	2.0100	2.0100	-8.219%	7	1,645	-57.214%
2023-10-10	2.2100	2.2100	2.1900	2.1900	+27.326%	44	1,652	-60.731%
2023-10-09	1.6900	1.7200	1.6900	1.7200	+1.176%	9	1,694	-50.000%
2023-10-05	1.8100	1.8100	1.7000	1.7000	-6.593%	3	1,694	-49.412%
2023-10-04	1.8200	1.8200	1.8200	1.8200	-18.386%	1	1,694	-52.747%
2023-10-02	2.3800	2.3800	2.2300	2.2300	-16.791%	7	1,694	-61.435%
2023-09-29	2.5200	2.6800	2.5200	2.6800	+30.097%	206	1,692	-67.910%
2023-09-28	2.0300	2.1100	2.0300	2.0600	+48.201%	18	1,493	-58.252%
2023-09-26	1.4200	1.4200	1.3700	1.3900	-10.323%	12	1,503	-38.129%
2023-09-25	1.7100	1.7100	1.5500	1.5500	-29.545%	710	1,498	-44.516%
2023-09-22	2.2000	2.2000	2.2000	2.2000	+4.762%	1	791	-60.909%
2023-09-21	2.1300	2.1300	2.1000	2.1000	-18.919%	2	792	-59.048%
2023-09-20	2.5900	2.5900	2.5900	2.5900	+32.143%	1	792	-66.795%
2023-09-19	1.9500	1.9600	1.9500	1.9600	-16.239%	3	792	-56.122%
2023-09-18	2.3400	2.3400	2.3400	2.3400	+11.962%	33	795	-63.248%
2023-09-08	2.1500	2.1500	2.0900	2.0900	-7.111%	2	766	-58.852%
2023-09-07	2.7200	2.7200	2.2500	2.2500	-37.500%	13	766	-61.778%
2023-09-01	3.6000	3.6000	3.6000	3.6000	+13.924%	1	766	-76.111%
2023-08-31	3.2800	3.2800	3.1600	3.1600	+12.857%	3	766	-72.785%
2023-08-30	2.8000	2.8000	2.8000	2.8000	-5.405%	2	765	-69.286%
2023-08-29	2.7600	2.9600	2.7600	2.9600	+13.410%	43	765	-70.946%
2023-08-28	2.6100	2.6600	2.5700	2.6100	+1.163%	189	733	-67.050%
2023-08-25	2.4100	2.5800	2.4100	2.5800	-11.945%	85	555	-66.667%
2023-08-23	2.9300	2.9300	2.9300	2.9300	+3.169%	101	471	-70.648%
2023-08-22	2.6400	2.8900	2.6200	2.8400	+5.185%	407	399	-69.718%
2023-08-21	2.6700	2.7000	2.6700	2.7000	0.000%	7	7	-68.148%