Dark

AA20240621C25
AA Jun 21 2024 25.00 Call (AA240621C00025000)
option OPRA

Expired

Jun 21, 2024

14.40+5.417%(+0.74)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-21	14.4000	14.4000	14.4000	14.4000	+5.417%	2	1,513	0.000%
2024-06-20	13.6500	13.6600	13.6500	13.6600	+10.518%	10	1,513	+5.417%
2024-06-17	12.3500	12.3600	12.3500	12.3600	-4.556%	2	1,516	+16.505%
2024-06-14	12.9500	12.9500	12.9500	12.9500	-4.074%	50	1,518	+11.197%
2024-06-13	13.5000	13.5000	13.5000	13.5000	-14.231%	1	1,543	+6.667%
2024-06-12	15.7400	15.7400	15.7400	15.7400	-11.324%	1	1,543	-8.513%
2024-06-06	17.6500	17.7500	17.6500	17.7500	-10.579%	3	1,543	-18.873%
2024-06-03	19.8500	19.8500	19.8500	19.8500	+7.472%	7	1,543	-27.456%
2024-05-31	18.4700	18.4700	18.4700	18.4700	-5.765%	2	1,543	-22.036%
2024-05-30	19.6000	19.6000	19.6000	19.6000	+7.397%	25	1,544	-26.531%
2024-05-28	18.0000	18.2500	18.0000	18.2500	-6.025%	3	1,569	-21.096%
2024-05-21	19.4200	19.4200	19.4200	19.4200	+17.341%	3	1,571	-25.850%
2024-05-20	16.5500	16.5500	16.5500	16.5500	+3.438%	38	1,573	-12.991%
2024-05-17	16.0000	16.0000	16.0000	16.0000	+2.828%	4	1,547	-10.000%
2024-05-16	15.5600	15.5600	15.5600	15.5600	+3.526%	2	1,549	-7.455%
2024-05-15	14.6800	15.0300	13.6500	15.0300	+1.417%	4	1,549	-4.192%
2024-05-13	13.8000	15.4900	13.8000	14.8200	+18.088%	43	1,552	-2.834%
2024-05-09	12.5500	12.5500	12.5500	12.5500	+8.190%	1	1,545	+14.741%
2024-05-06	11.6000	11.6000	11.6000	11.6000	+2.655%	20	1,545	+24.138%
2024-05-03	11.3000	11.3000	11.3000	11.3000	+13.000%	10	1,565	+27.434%
2024-05-02	9.7500	10.0000	9.7000	10.0000	+8.108%	12	1,570	+44.000%
2024-05-01	9.5500	9.5500	9.2500	9.2500	-27.734%	10	1,582	+55.676%
2024-04-29	12.7000	12.9000	12.7000	12.8000	+8.199%	7	1,582	+12.500%
2024-04-26	12.2000	12.2000	11.8300	11.8300	+6.769%	4	1,589	+21.724%
2024-04-19	11.6000	11.6000	11.0800	11.0800	-5.461%	13	1,590	+29.964%
2024-04-16	11.7200	11.7200	11.7200	11.7200	-2.900%	10	1,583	+22.867%
2024-04-15	12.7500	12.7600	12.0700	12.0700	+16.618%	6	1,573	+19.304%
2024-04-12	12.0900	12.0900	10.3500	10.3500	-15.025%	4	1,576	+39.130%
2024-04-09	12.2300	12.2300	12.1800	12.1800	-1.536%	2	1,576	+18.227%
2024-04-04	12.6900	12.6900	12.3700	12.3700	+12.455%	3	1,575	+16.411%
2024-04-02	10.6200	11.0000	10.6200	11.0000	+13.636%	6	1,575	+30.909%
2024-04-01	9.4000	9.6800	9.4000	9.6800	+4.086%	44	1,580	+48.760%
2024-03-28	9.0100	9.3000	9.0100	9.3000	+10.059%	33	1,657	+54.839%
2024-03-27	8.4500	8.4500	8.4500	8.4500	+17.361%	1	1,657	+70.414%
2024-03-26	7.2000	7.2000	7.2000	7.2000	-1.505%	4	1,657	+100.000%
2024-03-21	7.9100	7.9100	7.3100	7.3100	-1.216%	12	1,657	+96.990%
2024-03-20	6.6700	7.4000	6.6700	7.4000	+24.370%	10	1,665	+94.595%
2024-03-19	5.3500	5.9500	5.3500	5.9500	-19.595%	5	1,667	+142.017%
2024-03-18	7.4500	7.7100	7.4000	7.4000	+5.714%	7	1,666	+94.595%
2024-03-15	6.7000	7.0000	6.5500	7.0000	+10.935%	52	1,653	+105.714%
2024-03-14	6.3100	6.3100	6.3100	6.3100	-11.625%	2	1,653	+128.209%
2024-03-13	7.4000	7.4000	6.7200	7.1400	+20.000%	7	1,655	+101.681%
2024-03-12	6.6500	6.6500	5.9500	5.9500	-12.371%	3	1,653	+142.017%
2024-03-11	6.3000	6.7900	6.3000	6.7900	+8.293%	5	1,655	+112.077%
2024-03-08	6.8500	6.8500	6.0000	6.2700	-0.476%	180	1,653	+129.665%
2024-03-07	5.9200	6.5000	5.7500	6.3000	+23.529%	139	1,603	+128.571%
2024-03-06	5.1000	5.4500	5.1000	5.1000	+24.390%	15	1,686	+182.353%
2024-03-05	4.1000	4.2500	4.1000	4.1000	-11.828%	8	1,693	+251.220%
2024-03-04	4.4700	4.6500	4.4000	4.6500	-1.064%	34	1,685	+209.677%
2024-03-01	4.5500	4.7000	4.5500	4.7000	+8.046%	26	1,678	+206.383%
2024-02-29	4.0500	4.3500	4.0500	4.3500	+12.987%	24	1,681	+231.034%
2024-02-28	3.9000	3.9000	3.8500	3.8500	-7.005%	51	1,671	+274.026%
2024-02-27	3.3500	4.2400	3.3500	4.1400	+31.429%	75	1,620	+247.826%
2024-02-26	3.1000	3.1900	3.0700	3.1500	-22.222%	21	1,574	+357.143%
2024-02-23	4.2500	4.2500	4.0500	4.0500	-13.830%	58	1,554	+255.556%
2024-02-22	4.8000	4.8000	4.7000	4.7000	-6.931%	12	1,541	+206.383%
2024-02-21	4.8000	5.0500	4.8000	5.0500	+21.687%	23	1,547	+185.149%
2024-02-20	3.9800	4.1500	3.9800	4.1500	-16.162%	6	1,526	+246.988%
2024-02-16	4.9500	4.9500	4.9500	4.9500	+8.315%	2	1,531	+190.909%
2024-02-15	4.5700	4.5700	4.5700	4.5700	+15.696%	3	1,531	+215.098%
2024-02-14	3.9500	3.9500	3.9500	3.9500	+9.722%	6	1,531	+264.557%
2024-02-13	3.9000	3.9000	3.6000	3.6000	-23.404%	9	1,525	+300.000%
2024-02-12	4.7000	4.7000	4.7000	4.7000	+6.095%	2	1,516	+206.383%
2024-02-09	4.4800	4.5000	4.3900	4.4300	-8.660%	27	1,518	+225.056%
2024-02-08	4.8500	4.8500	4.8500	4.8500	+5.206%	1	1,510	+196.907%
2024-02-07	4.6100	4.6100	4.6100	4.6100	+0.217%	1	1,510	+212.364%
2024-02-05	4.5500	4.6000	4.5000	4.6000	-31.343%	15	1,510	+213.043%
2024-01-31	7.4500	7.4500	6.7000	6.7000	-8.719%	102	1,502	+114.925%
2024-01-30	6.2500	7.3500	6.2500	7.3400	-1.344%	8	1,597	+96.185%
2024-01-29	7.1500	7.4400	7.1500	7.4400	+1.224%	4	1,595	+93.548%
2024-01-26	7.1000	7.3500	7.1000	7.3500	+9.375%	9	1,596	+95.918%
2024-01-25	6.7200	6.7200	6.7200	6.7200	+0.599%	1	1,592	+114.286%
2024-01-24	6.6800	6.6800	6.6800	6.6800	+1.829%	15	1,591	+115.569%
2024-01-23	6.3000	6.5600	6.3000	6.5600	+33.878%	20	1,606	+119.512%
2024-01-22	5.0000	5.0000	4.9000	4.9000	-1.010%	12	1,603	+193.878%
2024-01-19	4.8100	4.9500	4.3500	4.9500	+9.756%	9	1,591	+190.909%
2024-01-18	5.5000	5.5000	4.5100	4.5100	-12.257%	245	1,590	+219.290%
2024-01-17	5.2500	5.2500	4.9900	5.1400	-3.019%	96	1,588	+180.156%
2024-01-16	5.3300	5.3300	5.3000	5.3000	-28.859%	5	1,591	+171.698%
2024-01-12	7.4500	7.4500	7.4500	7.4500	-15.819%	83	1,667	+93.289%
2024-01-09	8.8500	8.8500	8.8500	8.8500	+5.357%	7	1,667	+62.712%
2024-01-04	8.1000	8.4000	8.0800	8.4000	-4.219%	10	1,667	+71.429%
2024-01-03	8.7700	8.7700	8.7700	8.7700	-14.522%	1	1,662	+64.196%
2024-01-02	10.2800	10.4500	10.2600	10.2600	-7.149%	7	1,663	+40.351%
2023-12-28	11.0500	11.0500	11.0500	11.0500	-3.493%	10	1,665	+30.317%
2023-12-27	11.4500	11.4500	11.4500	11.4500	+9.048%	1	1,665	+25.764%
2023-12-26	10.5000	10.5000	10.5000	10.5000	-3.226%	2	1,666	+37.143%
2023-12-22	10.8500	10.8500	10.8500	10.8500	+26.901%	1	1,669	+32.719%
2023-12-21	8.5500	8.5500	8.5500	8.5500	-9.043%	2	1,669	+68.421%
2023-12-20	9.2500	9.4000	9.2500	9.4000	-1.053%	18	1,671	+53.191%
2023-12-19	8.6000	9.7200	8.6000	9.5000	+20.253%	34	1,686	+51.579%
2023-12-18	7.9000	7.9000	7.9000	7.9000	-7.059%	1	1,675	+82.278%
2023-12-15	8.2000	8.6500	8.2000	8.5000	+13.333%	15	1,675	+69.412%
2023-12-14	5.2200	7.6000	5.2200	7.5000	+64.114%	46	1,669	+92.000%
2023-12-13	4.1500	4.5700	4.1500	4.5700	+32.849%	272	1,673	+215.098%
2023-12-12	3.6500	3.6500	3.4000	3.4400	-11.795%	42	1,429	+318.605%
2023-12-11	3.9800	3.9800	3.9000	3.9000	-3.704%	1,002	1,446	+269.231%
2023-12-08	4.0500	4.0500	4.0500	4.0500	+8.000%	6	446	+255.556%
2023-12-07	4.0000	4.0000	3.7500	3.7500	-17.582%	8	444	+284.000%
2023-12-06	4.4500	4.5500	4.4500	4.5500	+6.308%	11	438	+216.484%
2023-12-05	4.8000	4.8000	4.2800	4.2800	-26.207%	72	445	+236.449%
2023-12-01	5.5500	5.9400	5.5500	5.8000	+10.476%	10	381	+148.276%
2023-11-30	5.1000	5.2500	5.0800	5.2500	+2.941%	20	385	+174.286%
2023-11-29	5.2400	5.3100	5.1000	5.1000	+10.390%	15	385	+182.353%
2023-11-28	4.6300	4.6300	4.6200	4.6200	-6.855%	4	386	+211.688%
2023-11-22	4.9000	4.9600	4.9000	4.9600	+0.202%	2	385	+190.323%
2023-11-21	4.9500	4.9500	4.9500	4.9500	-10.000%	7	385	+190.909%
2023-11-15	5.1500	5.5000	5.1500	5.5000	+12.936%	14	385	+161.818%
2023-11-14	4.4800	5.0500	4.4500	4.8700	+17.918%	76	395	+195.688%
2023-11-13	4.1300	4.1300	4.1300	4.1300	+0.978%	1	420	+248.668%
2023-11-10	4.0300	4.0900	4.0300	4.0900	-4.884%	2	420	+252.078%
2023-11-09	4.4500	4.4500	4.3000	4.3000	-8.511%	46	418	+234.884%
2023-11-08	4.4400	4.7000	4.3500	4.7000	-12.963%	42	428	+206.383%
2023-11-03	5.6000	5.6000	5.4000	5.4000	+5.882%	9	454	+166.667%
2023-11-02	4.9000	5.1000	4.9000	5.1000	+3.659%	31	455	+182.353%
2023-10-31	4.8500	4.9200	4.7700	4.9200	+14.419%	72	485	+192.683%
2023-10-30	3.9500	4.3000	3.9500	4.3000	+19.777%	9	418	+234.884%
2023-10-27	3.5000	3.8500	3.5000	3.5900	-4.267%	4	419	+301.114%
2023-10-26	3.7500	3.7500	3.7500	3.7500	+2.740%	3	416	+284.000%
2023-10-24	3.9500	3.9500	3.6500	3.6500	+3.693%	122	413	+294.521%
2023-10-23	3.6500	3.7000	3.5200	3.5200	-12.655%	8	321	+309.091%
2023-10-20	3.7600	4.0300	3.6300	4.0300	-1.707%	26	315	+257.320%
2023-10-19	4.6700	4.6700	4.1000	4.1000	-32.231%	13	302	+251.220%
2023-10-18	6.0500	6.0500	6.0500	6.0500	+1.681%	165	297	+138.017%
2023-10-16	5.9500	5.9500	5.9500	5.9500	+4.386%	4	132	+142.017%
2023-10-13	5.7000	5.7000	5.7000	5.7000	-2.230%	4	132	+152.632%
2023-10-12	6.3000	6.3000	5.8300	5.8300	-14.891%	6	128	+146.998%
2023-10-10	6.9200	6.9200	6.8500	6.8500	+15.126%	6	127	+110.219%
2023-10-09	5.9500	5.9500	5.9500	5.9500	+6.631%	1	124	+142.017%
2023-10-06	5.6000	5.6000	5.5800	5.5800	-20.851%	32	123	+158.065%
2023-10-02	7.0500	7.0500	7.0500	7.0500	-6.746%	3	98	+104.255%
2023-09-29	7.6500	7.7000	7.5600	7.5600	+32.632%	36	98	+90.476%
2023-09-27	5.4500	5.7000	5.4500	5.7000	+9.615%	4	118	+152.632%
2023-09-26	5.5000	5.5000	5.2000	5.2000	-7.965%	2	114	+176.923%
2023-09-25	5.7600	5.7600	5.6500	5.6500	-17.518%	7	113	+154.867%
2023-09-21	6.8500	6.8500	6.8500	6.8500	+3.788%	3	109	+110.219%
2023-09-19	6.6000	6.6000	6.6000	6.6000	-15.924%	1	106	+118.182%
2023-09-14	7.8500	7.8500	7.8500	7.8500	+14.599%	5	107	+83.439%
2023-09-12	6.8500	6.8500	6.8500	6.8500	-1.580%	2	111	+110.219%
2023-09-07	7.4600	7.4600	6.9600	6.9600	-22.408%	9	111	+106.897%
2023-09-05	8.9700	8.9700	8.9700	8.9700	+18.026%	1	105	+60.535%
2023-08-29	7.6000	7.6000	7.6000	7.6000	+8.571%	1	106	+89.474%
2023-08-25	7.0000	7.0000	7.0000	7.0000	-8.497%	14	105	+105.714%
2023-08-23	7.6500	7.6500	7.6500	7.6500	0.000%	3	93	+88.235%
2023-08-22	7.6500	7.6500	7.6500	7.6500	+5.517%	21	96	+88.235%
2023-08-21	7.4500	7.4500	7.2500	7.2500	-21.959%	4	84	+98.621%
2023-08-15	9.2900	9.2900	9.2900	9.2900	-1.693%	1	84	+55.005%
2023-08-14	9.4500	9.4500	9.4500	9.4500	-7.353%	5	83	+52.381%
2023-08-11	10.2000	10.2000	10.2000	10.2000	-7.692%	2	83	+41.176%
2023-08-08	11.0500	11.0500	11.0500	11.0500	-5.957%	1	83	+30.317%
2023-08-07	11.7500	11.7500	11.7500	11.7500	-2.490%	4	82	+22.553%
2023-08-02	12.0500	12.0500	12.0500	12.0500	+9.545%	5	78	+19.502%
2023-07-24	11.0000	11.0000	11.0000	11.0000	-3.424%	5	78	+30.909%
2023-07-21	11.4000	11.4000	11.3900	11.3900	-8.514%	31	73	+26.427%
2023-07-11	12.4500	12.4500	12.4500	12.4500	+11.161%	2	49	+15.663%
2023-06-23	11.2000	11.2000	11.2000	11.2000	-11.462%	5	49	+28.571%
2023-06-21	12.6500	12.6500	12.6500	12.6500	-14.527%	1	44	+13.834%
2023-06-13	14.8000	14.8000	14.8000	14.8000	+13.846%	6	43	-2.703%
2023-06-06	13.0200	13.0200	12.9500	13.0000	+5.263%	4	39	+10.769%
2023-06-05	12.6000	12.6000	12.3500	12.3500	-15.872%	4	39	+16.599%
2023-05-16	14.6800	14.6800	14.6800	14.6800	-3.738%	2	35	-1.907%
2023-05-08	15.2300	15.2500	15.2300	15.2500	+8.929%	20	33	-5.574%
2023-05-02	14.0000	14.0000	14.0000	14.0000	+1.449%	5	13	+2.857%
2023-04-26	13.8000	13.8000	13.8000	13.8000	-21.813%	5	8	+4.348%
2023-04-21	17.6500	17.6500	17.6500	17.6500	0.000%	3	3	-18.414%