Dark

AA20240719C30
AA Jul 19 2024 30.00 Call (AA240719C00030000)
option OPRA

Expired

Jul 19, 2024

4.90-12.811%(-0.72)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-07-19	4.7700	4.9500	4.7700	4.9000	-12.811%	90	2,483	0.000%
2024-07-18	7.4000	7.4000	5.6200	5.6200	-24.054%	1,762	2,483	-12.811%
2024-07-17	8.0000	8.0000	7.3900	7.4000	-5.972%	12	3,870	-33.784%
2024-07-16	7.8500	8.1000	7.8500	7.8700	-17.592%	20	3,874	-37.738%
2024-07-15	9.8500	9.8500	9.5200	9.5500	+3.467%	53	3,873	-48.691%
2024-07-12	9.2300	9.2300	9.2300	9.2300	-0.859%	2	3,926	-46.912%
2024-07-11	9.6500	9.6500	9.3100	9.3100	+8.256%	19	3,927	-47.368%
2024-07-10	9.6000	9.6000	8.6000	8.6000	-24.095%	100	3,930	-43.023%
2024-07-09	11.5000	11.5000	11.3300	11.3300	-4.388%	3	3,864	-56.752%
2024-07-08	11.8500	11.8500	11.8500	11.8500	-6.693%	30	3,867	-58.650%
2024-07-05	12.7000	13.0500	12.5800	12.7000	+29.592%	32	3,897	-61.417%
2024-07-01	9.8000	9.8000	9.8000	9.8000	-0.204%	7	3,896	-50.000%
2024-06-28	10.1000	10.1000	9.8200	9.8200	+7.205%	14	3,903	-50.102%
2024-06-27	9.1600	9.1600	9.1600	9.1600	+0.109%	1	3,902	-46.507%
2024-06-26	9.1500	9.1500	9.1500	9.1500	-4.787%	1	3,903	-46.448%
2024-06-25	9.6100	9.6100	9.6100	9.6100	-17.863%	1	3,903	-49.011%
2024-06-24	11.7000	11.7000	11.7000	11.7000	+18.182%	5	3,903	-58.120%
2024-06-21	9.8300	9.9700	9.8300	9.9000	+6.337%	6	3,908	-50.505%
2024-06-20	9.0500	9.3100	8.8300	9.3100	+14.938%	29	3,907	-47.368%
2024-06-18	7.4400	8.1000	7.4400	8.1000	+8.000%	3	3,927	-39.506%
2024-06-17	7.5700	7.5700	7.5000	7.5000	-9.420%	9	3,927	-34.667%
2024-06-14	7.8200	8.2900	7.8200	8.2800	-25.000%	6	3,924	-40.821%
2024-06-12	11.0400	11.0400	11.0400	11.0400	+4.943%	6	3,923	-55.616%
2024-06-11	10.4000	10.5200	10.4000	10.5200	-3.041%	6	3,923	-53.422%
2024-06-07	11.6500	11.6500	10.8500	10.8500	-16.858%	4	3,921	-54.839%
2024-06-06	13.2700	13.2700	13.0500	13.0500	+3.571%	4	3,922	-62.452%
2024-06-05	12.7000	12.9000	12.6000	12.6000	+4.132%	8	3,923	-61.111%
2024-06-04	12.1000	12.1000	12.1000	12.1000	-18.354%	4	3,928	-59.504%
2024-06-03	14.8200	14.8200	14.8200	14.8200	+6.772%	2	3,926	-66.937%
2024-05-31	13.8800	13.8800	13.8800	13.8800	-8.443%	2	3,924	-64.697%
2024-05-30	15.1600	15.1600	15.1600	15.1600	+6.761%	1	3,925	-67.678%
2024-05-29	13.2000	14.2000	13.2000	14.2000	+34.725%	16	3,926	-65.493%
2024-05-23	10.5400	10.5400	10.5400	10.5400	-27.310%	1	3,942	-53.510%
2024-05-21	13.9400	15.1500	13.9400	14.5000	+23.509%	15	3,942	-66.207%
2024-05-20	11.7400	11.7400	11.7400	11.7400	+1.469%	1	3,943	-58.262%
2024-05-17	11.7700	11.7700	11.3500	11.5700	+4.047%	114	3,944	-57.649%
2024-05-16	10.6600	11.1200	10.6600	11.1200	+5.905%	12	3,891	-55.935%
2024-05-15	9.8800	10.5000	9.7900	10.5000	+2.639%	5	3,881	-53.333%
2024-05-14	10.8000	10.8000	10.2200	10.2300	-1.159%	4	3,880	-52.102%
2024-05-13	10.1200	11.0800	10.1200	10.3500	+29.375%	9	3,880	-52.657%
2024-05-10	7.7600	8.0000	7.7600	8.0000	-4.192%	4	3,881	-38.750%
2024-05-09	8.3500	8.3500	8.3500	8.3500	+14.384%	2	3,880	-41.317%
2024-05-08	7.4500	8.0700	6.9500	7.3000	-13.609%	1,726	3,880	-32.877%
2024-05-07	7.9900	8.5000	7.9900	8.4500	+5.625%	13	2,214	-42.012%
2024-05-06	8.0000	8.0000	8.0000	8.0000	+5.680%	1	2,208	-38.750%
2024-05-03	7.5000	7.5700	7.5000	7.5700	+12.148%	4	2,207	-35.271%
2024-05-02	6.7500	6.7500	6.7500	6.7500	+20.536%	3	2,208	-27.407%
2024-05-01	5.6900	5.7500	5.6000	5.6000	-16.667%	9	2,208	-12.500%
2024-04-30	7.3100	7.3100	6.7200	6.7200	-23.636%	11	2,213	-27.083%
2024-04-29	8.2000	8.8000	8.2000	8.8000	+10.971%	7	2,206	-44.318%
2024-04-26	7.7000	7.9500	7.7000	7.9300	+8.779%	12	2,201	-38.209%
2024-04-25	7.2900	7.2900	7.2900	7.2900	-0.137%	1	2,202	-32.785%
2024-04-24	7.7500	7.7500	7.3000	7.3000	-1.351%	9	2,202	-32.877%
2024-04-23	7.4800	7.4800	7.4000	7.4000	-3.268%	2	2,203	-33.784%
2024-04-22	7.1200	7.7800	7.0300	7.6500	+6.250%	48	2,203	-35.948%
2024-04-19	7.3000	7.4900	6.9500	7.2000	+4.348%	20	2,164	-31.944%
2024-04-18	6.9400	6.9400	6.9000	6.9000	-1.146%	3	2,163	-28.986%
2024-04-17	7.3200	7.5200	6.9800	6.9800	-9.935%	9	2,160	-29.799%
2024-04-16	7.6500	7.7500	7.6500	7.7500	-8.284%	11	2,152	-36.774%
2024-04-15	8.4500	8.4500	8.4500	8.4500	+11.184%	1	2,141	-42.012%
2024-04-12	7.3500	7.6000	7.3500	7.6000	-0.654%	12	2,140	-35.526%
2024-04-11	8.1500	8.1500	7.6500	7.6500	-4.375%	162	2,145	-35.948%
2024-04-10	7.0000	8.0000	7.0000	8.0000	-6.977%	3	2,024	-38.750%
2024-04-09	8.1000	8.6000	8.1000	8.6000	+3.365%	3	2,024	-43.023%
2024-04-08	8.1500	8.3200	8.0000	8.3200	+1.463%	247	2,023	-41.106%
2024-04-05	7.9000	8.2000	7.9000	8.2000	-3.643%	4	2,001	-40.244%
2024-04-04	8.8500	8.8500	8.4700	8.5100	-4.703%	6	2,000	-42.421%
2024-04-03	8.5000	9.0000	8.5000	8.9300	+18.435%	9	2,000	-45.129%
2024-04-02	7.1000	7.5400	7.0500	7.5400	+21.613%	69	2,003	-35.013%
2024-04-01	6.1000	6.2000	6.1000	6.2000	+5.085%	32	2,039	-20.968%
2024-03-28	6.0000	6.0000	5.9000	5.9000	+6.306%	10	2,059	-16.949%
2024-03-27	4.7500	5.5500	4.7500	5.5500	+25.850%	17	2,059	-11.712%
2024-03-26	4.8000	4.8000	4.4100	4.4100	-0.899%	114	2,056	+11.111%
2024-03-22	4.3000	4.4500	4.2400	4.4500	+0.451%	74	2,152	+10.112%
2024-03-21	4.8000	4.8700	4.4000	4.4300	+1.839%	19	2,132	+10.609%
2024-03-20	3.8300	4.4000	3.8000	4.3500	+22.191%	127	2,133	+12.644%
2024-03-19	3.5400	3.6000	3.0500	3.5600	-19.457%	83	2,076	+37.640%
2024-03-18	4.8000	4.8000	4.4200	4.4200	+2.791%	40	2,043	+10.860%
2024-03-15	3.9500	4.3000	3.8000	4.3000	+10.256%	54	2,011	+13.953%
2024-03-14	3.9400	4.0000	3.8500	3.9000	-9.302%	19	2,011	+25.641%
2024-03-13	4.3000	4.3800	4.2300	4.3000	+22.507%	13	2,000	+13.953%
2024-03-12	4.0000	4.0000	3.5100	3.5100	-17.021%	27	2,000	+39.601%
2024-03-11	4.2300	4.3100	4.2300	4.2300	+8.462%	16	1,984	+15.839%
2024-03-08	4.4000	4.4000	3.7500	3.9000	0.000%	216	1,979	+25.641%
2024-03-07	3.6500	3.9000	3.5800	3.9000	+30.000%	34	1,990	+25.641%
2024-03-06	2.5500	3.0900	2.5500	3.0000	+29.310%	153	1,999	+63.333%
2024-03-05	2.3500	2.4300	2.3000	2.3200	-12.453%	405	2,007	+111.207%
2024-03-04	2.5000	2.6500	2.5000	2.6500	-3.636%	5	1,707	+84.906%
2024-03-01	2.6000	2.8000	2.6000	2.7500	+9.127%	36	1,705	+78.182%
2024-02-29	2.3100	2.5200	2.2500	2.5200	+20.574%	66	1,699	+94.444%
2024-02-28	2.2100	2.2100	2.0900	2.0900	-7.522%	97	1,639	+134.450%
2024-02-27	1.8600	2.3700	1.8500	2.2600	+33.728%	115	1,590	+116.814%
2024-02-26	1.7600	1.9500	1.6900	1.6900	-26.201%	28	1,505	+189.941%
2024-02-23	2.3500	2.4100	2.2900	2.2900	-18.505%	202	1,521	+113.974%
2024-02-22	2.9000	2.9000	2.7500	2.8100	-5.705%	267	1,467	+74.377%
2024-02-21	2.9700	3.0500	2.9700	2.9800	+22.131%	32	1,428	+64.430%
2024-02-20	2.2600	2.4400	2.2600	2.4400	-11.594%	31	1,414	+100.820%
2024-02-16	2.9500	2.9500	2.7600	2.7600	+0.730%	6	1,407	+77.536%
2024-02-15	2.6600	2.7400	2.6600	2.7400	+9.600%	16	1,407	+78.832%
2024-02-14	2.4000	2.5000	2.4000	2.5000	+21.951%	11	1,423	+96.000%
2024-02-13	2.0300	2.0500	2.0300	2.0500	-32.787%	5	1,423	+139.024%
2024-02-12	3.0500	3.0500	3.0500	3.0500	+21.032%	1	1,423	+60.656%
2024-02-09	2.6200	2.6200	2.5200	2.5200	-16.832%	32	1,423	+94.444%
2024-02-08	3.0300	3.0300	3.0300	3.0300	+12.222%	3	1,406	+61.716%
2024-02-07	2.7000	2.7000	2.7000	2.7000	-9.699%	11	1,404	+81.481%
2024-02-06	2.9900	2.9900	2.9900	2.9900	+11.567%	41	1,404	+63.880%
2024-02-05	3.1100	3.1100	2.6500	2.6800	-29.843%	17	1,404	+82.836%
2024-02-02	3.8200	3.8200	3.8200	3.8200	-12.184%	1	1,394	+28.272%
2024-01-31	4.8500	4.8600	4.3500	4.3500	-8.421%	39	1,393	+12.644%
2024-01-30	4.5000	4.7500	4.4000	4.7500	+1.064%	108	1,408	+3.158%
2024-01-26	4.7000	4.7000	4.7000	4.7000	+14.634%	1	1,301	+4.255%
2024-01-25	4.2900	4.2900	4.1000	4.1000	-1.205%	12	1,302	+19.512%
2024-01-24	4.4700	4.4700	4.1500	4.1500	-1.190%	4	1,294	+18.072%
2024-01-23	4.4000	4.4500	4.2000	4.2000	+32.911%	6	1,293	+16.667%
2024-01-22	3.0000	3.1600	2.8900	3.1600	+5.686%	23	1,297	+55.063%
2024-01-19	2.7500	3.0000	2.6200	2.9900	+8.727%	70	1,279	+63.880%
2024-01-18	3.1000	3.1000	2.3000	2.7500	-15.644%	239	1,247	+78.182%
2024-01-17	3.2800	3.2800	3.1500	3.2600	-2.687%	37	1,329	+50.307%
2024-01-16	3.9400	4.0000	3.3000	3.3500	-40.813%	291	1,300	+46.269%
2024-01-08	5.6600	5.6600	5.6600	5.6600	-7.967%	2	1,038	-13.428%
2024-01-05	6.1500	6.1500	6.1500	6.1500	+4.237%	1	1,038	-20.325%
2024-01-03	6.0300	6.0300	5.9000	5.9000	-14.493%	2	1,039	-16.949%
2024-01-02	6.9000	6.9000	6.9000	6.9000	-8.609%	1	1,039	-28.986%
2023-12-29	7.5500	7.5500	7.5500	7.5500	-5.625%	28	1,040	-35.099%
2023-12-27	8.0000	8.0000	8.0000	8.0000	+5.263%	10	1,040	-38.750%
2023-12-26	7.6000	7.6100	7.5900	7.6000	-0.131%	175	1,040	-35.526%
2023-12-22	8.0200	8.0500	7.3500	7.6100	+37.117%	39	873	-35.611%
2023-12-18	5.5500	5.5500	5.5500	5.5500	-18.382%	1	873	-11.712%
2023-12-15	5.3400	6.8000	5.3400	6.8000	+43.158%	13	873	-27.941%
2023-12-14	4.4500	4.7500	4.2500	4.7500	+118.894%	23	865	+3.158%
2023-12-13	2.0000	2.1700	2.0000	2.1700	-0.459%	11	874	+125.806%
2023-12-12	2.1700	2.1800	2.1700	2.1800	-8.787%	13	873	+124.771%
2023-12-11	2.3900	2.3900	2.3900	2.3900	-13.091%	2	866	+105.021%
2023-12-06	2.8000	2.8000	2.7300	2.7500	+8.696%	21	866	+78.182%
2023-12-05	3.0000	3.0000	2.5300	2.5300	-23.333%	29	852	+93.676%
2023-12-04	3.5000	3.6500	3.3000	3.3000	-12.929%	61	837	+48.485%
2023-12-01	3.7500	3.7900	3.7500	3.7900	+8.908%	24	818	+29.288%
2023-11-30	3.5000	3.5000	3.4800	3.4800	+7.407%	10	819	+40.805%
2023-11-29	3.1300	3.2500	3.0600	3.2400	+9.831%	58	809	+51.235%
2023-11-28	2.8500	3.0100	2.7800	2.9500	-3.279%	666	808	+66.102%
2023-11-27	3.0500	3.1000	3.0500	3.0500	-3.175%	173	183	+60.656%
2023-11-24	3.1500	3.1500	3.1500	3.1500	-4.545%	19	25	+55.556%
2023-11-20	3.3000	3.3000	3.3000	3.3000	+0.917%	3	6	+48.485%
2023-11-17	3.2600	3.2700	3.2600	3.2700	0.000%	3	3	+49.847%