Dark

AA20240621C45
AA Jun 21 2024 45.00 Call (AA240621C00045000)
option OPRA

Expired

Jun 21, 2024

0.01000.000%(0.0000)732

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-21	0.0100	0.0300	0.0100	0.0100	0.000%	732	5,795	0.000%
2024-06-20	0.0600	0.0600	0.0100	0.0100	0.000%	385	5,795	0.000%
2024-06-18	0.0200	0.0200	0.0100	0.0100	-66.667%	25	5,846	0.000%
2024-06-17	0.0300	0.0300	0.0300	0.0300	+200.000%	1	5,846	-66.667%
2024-06-14	0.1100	0.1100	0.0100	0.0100	-50.000%	32	5,846	0.000%
2024-06-13	0.0400	0.0800	0.0200	0.0200	-77.778%	49	5,860	-50.000%
2024-06-12	0.2600	0.2600	0.0900	0.0900	-35.714%	67	5,870	-88.889%
2024-06-11	0.1500	0.1500	0.1000	0.1400	-39.130%	469	5,886	-92.857%
2024-06-10	0.2300	0.3000	0.2100	0.2300	-4.167%	156	5,671	-95.652%
2024-06-07	0.4300	0.4300	0.2200	0.2400	-66.197%	220	5,644	-95.833%
2024-06-06	0.7000	0.8000	0.6800	0.7100	+9.231%	19	5,644	-98.592%
2024-06-05	0.8000	0.8300	0.6400	0.6500	+1.563%	45	5,643	-98.462%
2024-06-04	0.9200	0.9200	0.5200	0.6400	-57.047%	258	5,657	-98.438%
2024-06-03	1.8700	1.8700	1.3400	1.4900	-0.667%	273	5,666	-99.329%
2024-05-31	2.0300	2.0300	1.3400	1.5000	-26.108%	206	5,859	-99.333%
2024-05-30	1.3000	2.4000	1.0300	2.0300	+26.875%	418	5,939	-99.507%
2024-05-29	1.0500	1.6800	1.0500	1.6000	+15.942%	518	6,039	-99.375%
2024-05-28	1.3000	1.5100	1.1600	1.3800	+60.465%	901	5,745	-99.275%
2024-05-24	0.9000	1.0100	0.8500	0.8600	+13.158%	98	4,976	-98.837%
2024-05-23	1.1800	1.1800	0.6300	0.7600	-33.913%	260	4,976	-98.684%
2024-05-22	1.5800	1.5800	1.1200	1.1500	-42.211%	118	5,044	-99.130%
2024-05-21	1.2200	2.3200	1.2200	1.9900	+46.324%	812	5,044	-99.497%
2024-05-20	0.9400	1.4700	0.9000	1.3600	+43.158%	1,435	5,297	-99.265%
2024-05-17	0.7800	1.1300	0.7700	0.9500	+20.253%	1,608	5,450	-98.947%
2024-05-16	0.7000	0.8800	0.7000	0.7900	+8.219%	758	5,298	-98.734%
2024-05-15	0.9100	0.9100	0.5600	0.7300	-3.947%	330	4,982	-98.630%
2024-05-14	1.0000	1.0600	0.7200	0.7600	-18.280%	505	4,846	-98.684%
2024-05-13	0.4000	0.9400	0.4000	0.9300	+165.714%	2,677	4,847	-98.925%
2024-05-10	0.4000	0.4200	0.3200	0.3500	-10.256%	364	4,139	-97.143%
2024-05-09	0.3100	0.3900	0.2900	0.3900	+21.875%	29	4,137	-97.436%
2024-05-08	0.3500	0.3700	0.1100	0.3200	-30.435%	508	4,145	-96.875%
2024-05-07	0.4800	0.5100	0.4300	0.4600	-4.167%	536	4,378	-97.826%
2024-05-06	0.5400	0.6000	0.4500	0.4800	+23.077%	944	4,619	-97.917%
2024-05-03	0.4700	0.4700	0.3900	0.3900	+14.706%	22	4,197	-97.436%
2024-05-02	0.2300	0.3500	0.2200	0.3400	+36.000%	25	4,191	-97.059%
2024-05-01	0.3600	0.3600	0.2100	0.2500	-26.471%	43	4,189	-96.000%
2024-04-30	0.4900	0.5200	0.3400	0.3400	-49.254%	32	4,220	-97.059%
2024-04-29	0.4900	0.7500	0.4900	0.6700	+28.846%	38	4,222	-98.507%
2024-04-26	0.6000	0.6600	0.4700	0.5200	+23.810%	22	4,207	-98.077%
2024-04-25	0.4200	0.4500	0.3800	0.4200	-12.500%	261	4,203	-97.619%
2024-04-24	0.5400	0.5400	0.4800	0.4800	-14.286%	25	3,968	-97.917%
2024-04-23	0.4800	0.5600	0.4400	0.5600	-6.667%	58	3,952	-98.214%
2024-04-22	0.5600	0.6400	0.5100	0.6000	+9.091%	78	3,901	-98.333%
2024-04-19	0.5500	0.6400	0.5200	0.5500	+1.852%	48	3,833	-98.182%
2024-04-18	0.4400	0.6400	0.3400	0.5400	-19.403%	121	3,795	-98.148%
2024-04-17	0.9600	1.0200	0.6600	0.6700	-11.842%	439	3,813	-98.507%
2024-04-16	0.7500	0.7800	0.6600	0.7600	-24.000%	60	3,522	-98.684%
2024-04-15	1.0400	1.0600	0.9600	1.0000	+53.846%	181	3,515	-99.000%
2024-04-12	1.2600	1.2600	0.6500	0.6500	-27.778%	5,744	3,554	-98.462%
2024-04-11	0.8500	0.9000	0.8500	0.9000	+1.124%	128	3,854	-98.889%
2024-04-10	1.0200	1.0200	0.8800	0.8900	-21.930%	8	3,860	-98.876%
2024-04-09	1.1400	1.1500	1.0300	1.1400	+9.615%	26	3,860	-99.123%
2024-04-08	1.2000	1.2000	1.0200	1.0400	-6.306%	79	3,858	-99.038%
2024-04-05	1.0300	1.1300	1.0200	1.1100	+6.731%	18	3,830	-99.099%
2024-04-04	1.3000	1.3200	1.0400	1.0400	-23.529%	85	3,827	-99.038%
2024-04-03	1.0100	1.4600	0.9900	1.3600	+41.667%	3,073	3,803	-99.265%
2024-04-02	0.7000	1.0800	0.7000	0.9600	+45.455%	357	2,353	-98.958%
2024-04-01	0.6600	0.6900	0.6600	0.6600	+4.762%	224	2,312	-98.485%
2024-03-28	0.5000	0.6300	0.5000	0.6300	+34.043%	22	2,168	-98.413%
2024-03-27	0.3900	0.4700	0.3900	0.4700	+51.613%	10	2,168	-97.872%
2024-03-26	0.3100	0.3100	0.3100	0.3100	-13.889%	10	2,164	-96.774%
2024-03-21	0.3800	0.3800	0.3600	0.3600	-16.279%	6	2,164	-97.222%
2024-03-20	0.4300	0.4300	0.4300	0.4300	+79.167%	5	2,169	-97.674%
2024-03-19	0.2400	0.2400	0.2200	0.2400	-41.463%	9	2,174	-95.833%
2024-03-15	0.4000	0.4100	0.4000	0.4100	0.000%	102	2,161	-97.561%
2024-03-13	0.4400	0.4400	0.4100	0.4100	+32.258%	3	2,161	-97.561%
2024-03-12	0.3100	0.3100	0.3100	0.3100	-20.513%	3	2,162	-96.774%
2024-03-07	0.3300	0.3900	0.3300	0.3900	+143.750%	11	2,160	-97.436%
2024-03-06	0.1600	0.1600	0.1600	0.1600	-27.273%	1	2,149	-93.750%
2024-03-01	0.2000	0.2200	0.2000	0.2200	+22.222%	4	2,149	-95.455%
2024-02-27	0.1800	0.1800	0.1800	0.1800	+63.636%	2	2,148	-94.444%
2024-02-26	0.1600	0.1600	0.1100	0.1100	-56.000%	5	2,148	-90.909%
2024-02-22	0.2500	0.2500	0.2500	0.2500	-10.714%	2	2,148	-96.000%
2024-02-21	0.2600	0.2800	0.2600	0.2800	+33.333%	2	2,146	-96.429%
2024-02-14	0.1500	0.2100	0.1500	0.2100	+16.667%	4	2,144	-95.238%
2024-02-13	0.1800	0.1800	0.1800	0.1800	-21.739%	7	2,141	-94.444%
2024-02-09	0.2200	0.2300	0.2200	0.2300	-8.000%	2	2,143	-95.652%
2024-02-08	0.2500	0.2500	0.2500	0.2500	+4.167%	10	2,143	-96.000%
2024-02-07	0.2400	0.2400	0.2400	0.2400	-4.000%	1	2,133	-95.833%
2024-02-06	0.2700	0.2700	0.2500	0.2500	0.000%	6	2,132	-96.000%
2024-02-05	0.2600	0.2600	0.2500	0.2500	-40.476%	5	2,132	-96.000%
2024-02-02	0.4200	0.4200	0.4200	0.4200	-31.148%	1	2,137	-97.619%
2024-01-31	0.6100	0.6100	0.6100	0.6100	+8.929%	4	2,136	-98.361%
2024-01-29	0.5600	0.5600	0.5600	0.5600	-5.085%	1	2,132	-98.214%
2024-01-26	0.5800	0.5900	0.5800	0.5900	+13.462%	6	2,132	-98.305%
2024-01-24	0.5200	0.5200	0.5200	0.5200	+1.961%	1	2,126	-98.077%
2024-01-23	0.4500	0.5900	0.4500	0.5100	+59.375%	15	2,125	-98.039%
2024-01-22	0.3300	0.3300	0.3200	0.3200	0.000%	2	2,115	-96.875%
2024-01-19	0.2800	0.3200	0.2800	0.3200	+6.667%	12	2,114	-96.875%
2024-01-18	0.3600	0.3600	0.3000	0.3000	-25.000%	6	2,112	-96.667%
2024-01-17	0.4000	0.4100	0.4000	0.4000	-9.091%	5	2,112	-97.500%
2024-01-16	0.5700	0.5700	0.4400	0.4400	-50.000%	63	2,113	-97.727%
2024-01-11	0.8800	0.8800	0.8800	0.8800	-17.757%	6	2,165	-98.864%
2024-01-10	1.0700	1.0700	1.0700	1.0700	-0.926%	1	2,159	-99.065%
2024-01-09	1.1000	1.1000	1.0800	1.0800	+27.059%	2	2,160	-99.074%
2024-01-08	1.0700	1.0700	0.8500	0.8500	-27.966%	8	2,159	-98.824%
2024-01-05	1.2800	1.2800	1.1800	1.1800	-5.600%	7	2,159	-99.153%
2024-01-03	1.2500	1.2500	1.2500	1.2500	-33.155%	10	2,158	-99.200%
2023-12-29	1.9900	1.9900	1.8700	1.8700	-6.965%	6	2,163	-99.465%
2023-12-28	2.0100	2.0100	2.0000	2.0100	-1.951%	11	2,163	-99.502%
2023-12-27	2.0500	2.0500	2.0500	2.0500	+9.626%	10	2,158	-99.512%
2023-12-26	1.9500	1.9500	1.8700	1.8700	-1.058%	5	2,158	-99.465%
2023-12-22	2.0500	2.1200	1.8900	1.8900	+37.956%	9	2,150	-99.471%
2023-12-21	1.3100	1.3700	1.3100	1.3700	-8.054%	4	2,150	-99.270%
2023-12-20	1.4900	1.4900	1.4900	1.4900	-5.096%	5	2,146	-99.329%
2023-12-19	1.1500	1.5800	1.1500	1.5700	+34.188%	34	2,146	-99.363%
2023-12-18	1.2900	1.2900	1.1700	1.1700	-9.302%	3	2,150	-99.145%
2023-12-15	1.0000	1.4000	1.0000	1.2900	+59.259%	15	2,149	-99.225%
2023-12-14	0.6500	0.8100	0.6500	0.8100	+224.000%	28	2,140	-98.765%
2023-12-12	0.2900	0.2900	0.2500	0.2500	-13.793%	19	2,112	-96.000%
2023-12-11	0.3200	0.3200	0.2900	0.2900	-12.121%	18	2,127	-96.552%
2023-12-08	0.3300	0.3300	0.3300	0.3300	+22.222%	1	2,116	-96.970%
2023-12-07	0.2800	0.2800	0.2700	0.2700	-15.625%	40	2,115	-96.296%
2023-12-05	0.3900	0.3900	0.3200	0.3200	-36.000%	22	2,124	-96.875%
2023-12-04	0.5000	0.5000	0.5000	0.5000	-10.714%	20	2,126	-98.000%
2023-12-01	0.5500	0.5600	0.5500	0.5600	+16.667%	2	2,126	-98.214%
2023-11-29	0.4900	0.4900	0.4600	0.4800	+14.286%	25	2,124	-97.917%
2023-11-27	0.4200	0.4200	0.4200	0.4200	-6.667%	2	2,117	-97.619%
2023-11-21	0.4500	0.4500	0.4500	0.4500	-13.462%	20	2,119	-97.778%
2023-11-17	0.5100	0.5200	0.5100	0.5200	+4.000%	2	2,099	-98.077%
2023-11-16	0.5500	0.5500	0.5000	0.5000	-7.407%	42	2,097	-98.000%
2023-11-15	0.5400	0.5400	0.5400	0.5400	+58.824%	2	2,055	-98.148%
2023-11-13	0.3400	0.3400	0.3400	0.3400	-24.444%	20	2,053	-97.059%
2023-11-08	0.4500	0.4500	0.4500	0.4500	-26.230%	3	2,033	-97.778%
2023-11-06	0.6100	0.6100	0.6100	0.6100	+19.608%	2	2,034	-98.361%
2023-11-01	0.5100	0.5100	0.5100	0.5100	-19.048%	7	2,032	-98.039%
2023-10-31	0.6300	0.6300	0.6300	0.6300	+70.270%	1	2,039	-98.413%
2023-10-27	0.4500	0.4500	0.3700	0.3700	0.000%	22	2,038	-97.297%
2023-10-25	0.3700	0.3700	0.3700	0.3700	+5.714%	4	2,058	-97.297%
2023-10-23	0.3800	0.3800	0.3500	0.3500	-20.455%	11	2,062	-97.143%
2023-10-20	0.4400	0.4400	0.4400	0.4400	-15.385%	2	2,063	-97.727%
2023-10-19	0.5400	0.5500	0.5200	0.5200	-34.177%	322	2,061	-98.077%
2023-10-18	0.7900	0.7900	0.7900	0.7900	-23.301%	25	1,759	-98.734%
2023-10-17	1.0100	1.0300	1.0100	1.0300	+18.391%	5	1,784	-99.029%
2023-10-16	0.8600	0.8700	0.8400	0.8700	-15.534%	529	1,784	-98.851%
2023-10-11	1.0300	1.0300	1.0300	1.0300	+14.444%	10	2,283	-99.029%
2023-10-04	0.9000	0.9000	0.9000	0.9000	-11.765%	1	2,285	-98.889%
2023-10-03	1.0200	1.0200	1.0200	1.0200	-18.400%	2	2,284	-99.020%
2023-09-29	1.1400	1.3000	1.1400	1.2500	+27.551%	8	2,284	-99.200%
2023-09-28	0.8900	1.0100	0.8700	0.9800	+28.947%	1,903	2,284	-98.980%
2023-09-27	0.7600	0.7600	0.7600	0.7600	+4.110%	15	685	-98.684%
2023-09-26	0.7300	0.7300	0.7300	0.7300	-3.947%	1	670	-98.630%
2023-09-25	0.7600	0.7600	0.7600	0.7600	-18.280%	1	671	-98.684%
2023-09-22	0.9800	0.9800	0.9300	0.9300	-21.849%	5	672	-98.925%
2023-09-20	1.1100	1.1900	1.1100	1.1900	+14.423%	2	675	-99.160%
2023-09-08	1.0400	1.0400	1.0400	1.0400	-4.587%	1	673	-99.038%
2023-09-07	1.0900	1.0900	1.0900	1.0900	-34.731%	2	672	-99.083%
2023-09-05	1.6700	1.6700	1.6700	1.6700	-4.571%	1	674	-99.401%
2023-08-31	1.7500	1.7500	1.7500	1.7500	+20.690%	1	675	-99.429%
2023-08-29	1.4500	1.4500	1.4500	1.4500	+9.023%	2	674	-99.310%
2023-08-28	1.3300	1.3300	1.3300	1.3300	-6.993%	4	672	-99.248%
2023-08-22	1.4000	1.4300	1.4000	1.4300	+5.147%	3	668	-99.301%
2023-08-21	1.3600	1.3600	1.3600	1.3600	-9.934%	1	665	-99.265%
2023-08-18	1.4600	1.5300	1.4600	1.5100	-10.651%	30	664	-99.338%
2023-08-17	1.6900	1.6900	1.6900	1.6900	+9.032%	1	658	-99.408%
2023-08-16	1.6500	1.6500	1.5500	1.5500	-21.320%	2	658	-99.355%
2023-08-15	1.9700	1.9700	1.9700	1.9700	-1.500%	1	658	-99.492%
2023-08-14	2.2400	2.2400	2.0000	2.0000	-17.012%	20	659	-99.500%
2023-08-11	2.5000	2.5000	2.3900	2.4100	-10.741%	12	676	-99.585%
2023-08-10	2.7000	2.7000	2.7000	2.7000	-1.818%	1	685	-99.630%
2023-08-08	2.7500	2.7500	2.7500	2.7500	-3.509%	8	685	-99.636%
2023-08-07	2.8500	2.8500	2.8500	2.8500	-6.863%	1	685	-99.649%
2023-08-04	3.0600	3.0600	3.0600	3.0600	-7.273%	1	685	-99.673%
2023-08-03	2.9100	3.3000	2.9100	3.3000	+9.635%	11	686	-99.697%
2023-08-02	3.0100	3.0100	3.0100	3.0100	-14.245%	3	675	-99.668%
2023-08-01	3.5100	3.5100	3.5100	3.5100	-10.914%	1	676	-99.715%
2023-07-31	3.0500	3.9400	3.0500	3.9400	+29.180%	34	675	-99.746%
2023-07-28	3.0500	3.0500	3.0500	3.0500	-2.244%	1	651	-99.672%
2023-07-27	3.1000	3.1200	3.1000	3.1200	-15.676%	11	651	-99.679%
2023-07-25	3.7500	3.7500	3.7000	3.7000	+46.245%	3	641	-99.730%
2023-07-24	2.6000	2.6000	2.5300	2.5300	-6.642%	6	640	-99.605%
2023-07-21	2.7000	2.7100	2.7000	2.7100	-1.455%	3	642	-99.631%
2023-07-20	3.2800	3.2800	2.7500	2.7500	-28.010%	5	639	-99.636%
2023-07-17	3.5800	3.8200	3.5800	3.8200	+17.538%	2	642	-99.738%
2023-07-14	3.2500	3.2500	3.2500	3.2500	-22.434%	1	642	-99.692%
2023-07-13	4.1900	4.1900	4.1900	4.1900	+13.243%	1	641	-99.761%
2023-07-12	3.7500	3.7500	3.7000	3.7000	+7.246%	2	642	-99.730%
2023-07-11	3.1800	3.4500	3.1800	3.4500	+0.877%	21	642	-99.710%
2023-07-10	3.4200	3.4200	3.4200	3.4200	+33.074%	1	621	-99.708%
2023-07-06	2.5700	2.5700	2.5700	2.5700	-18.413%	1	622	-99.611%
2023-07-05	3.1500	3.1500	3.1500	3.1500	+1.286%	15	621	-99.683%
2023-06-30	3.1100	3.1100	3.1100	3.1100	-2.813%	5	606	-99.678%
2023-06-29	3.2000	3.2000	3.2000	3.2000	0.000%	1	601	-99.688%
2023-06-28	3.2000	3.2000	3.2000	3.2000	-8.309%	1	600	-99.688%
2023-06-27	3.4500	3.4900	3.4500	3.4900	+10.794%	2	599	-99.713%
2023-06-26	3.1500	3.1500	3.1500	3.1500	+5.000%	1	598	-99.683%
2023-06-23	3.0000	3.0000	3.0000	3.0000	-21.053%	2	599	-99.667%
2023-06-21	3.6000	3.8000	3.6000	3.8000	-0.524%	575	597	-99.737%
2023-06-20	3.8200	3.8200	3.8200	3.8200	-16.957%	1	108	-99.738%
2023-06-15	4.6200	4.6200	4.6000	4.6000	+10.843%	2	108	-99.783%
2023-06-12	4.1500	4.1500	4.1500	4.1500	+0.484%	19	108	-99.759%
2023-06-09	4.1600	4.1600	4.1300	4.1300	+0.732%	13	107	-99.758%
2023-06-06	4.1000	4.1000	4.1000	4.1000	+3.797%	3	100	-99.756%
2023-06-02	3.7500	3.9500	3.7500	3.9500	+21.538%	2	98	-99.747%
2023-06-01	3.2500	3.2500	3.2500	3.2500	+5.863%	2	99	-99.692%
2023-05-31	2.9100	3.1000	2.9000	3.0700	-23.250%	4	99	-99.674%
2023-05-26	4.0000	4.0000	4.0000	4.0000	-0.744%	36	78	-99.750%
2023-05-25	4.0300	4.0300	4.0300	4.0300	-5.176%	1	78	-99.752%
2023-05-24	4.2500	4.2500	4.2500	4.2500	-8.602%	2	78	-99.765%
2023-05-23	4.6500	4.6500	4.6500	4.6500	-11.429%	2	78	-99.785%
2023-05-18	5.2500	5.2500	5.2500	5.2500	+1.942%	1	78	-99.810%
2023-05-16	5.1500	5.1500	5.1500	5.1500	+5.967%	3	78	-99.806%
2023-05-12	4.8600	4.8600	4.8600	4.8600	-13.982%	1	78	-99.794%
2023-05-09	5.6500	5.6500	5.6500	5.6500	+26.966%	1	78	-99.823%
2023-05-04	4.6200	4.6200	4.4500	4.4500	-6.118%	2	77	-99.775%
2023-05-03	4.7400	4.7400	4.7400	4.7400	-7.059%	4	76	-99.789%
2023-05-02	5.0500	5.1000	5.0000	5.1000	-11.304%	38	76	-99.804%
2023-04-28	5.7500	5.7500	5.7500	5.7500	+12.745%	3	40	-99.826%
2023-04-26	5.1400	5.2900	5.0200	5.1000	-8.929%	36	40	-99.804%
2023-04-25	5.6000	5.6000	5.6000	5.6000	-11.252%	15	49	-99.821%
2023-04-24	6.1500	6.3100	6.1500	6.3100	+1.610%	17	54	-99.842%
2023-04-21	6.5400	6.5400	6.1700	6.2100	-17.530%	10	41	-99.839%
2023-04-20	7.6700	7.6700	7.5300	7.5300	-13.249%	2	42	-99.867%
2023-04-18	8.3200	8.6900	8.3200	8.6800	+9.735%	8	42	-99.885%
2023-04-17	7.9100	7.9100	7.9100	7.9100	0.000%	10	42	-99.874%
2023-04-14	7.9100	7.9100	7.9100	7.9100	-2.346%	1	33	-99.874%
2023-04-13	8.1000	8.1000	8.1000	8.1000	-1.220%	1	34	-99.877%
2023-04-10	8.2000	8.2000	8.2000	8.2000	+10.811%	13	33	-99.878%
2023-04-06	7.4000	7.4000	7.4000	7.4000	-13.652%	1	23	-99.865%
2023-03-28	8.5800	8.5800	8.5700	8.5700	+3.129%	18	23	-99.883%
2023-03-17	8.3100	8.3100	8.3100	8.3100	-8.278%	1	5	-99.880%
2023-03-16	9.0600	9.0600	9.0600	9.0600	+9.553%	1	4	-99.890%
2023-03-15	9.4300	9.4300	8.2700	8.2700	-39.191%	4	3	-99.879%
2023-03-09	14.1500	14.1500	13.6000	13.6000	0.000%	2	2	-99.926%