Dark

AA20240719C35
AA Jul 19 2024 35.00 Call (AA240719C00035000)
option OPRA

Expired

Jul 19, 2024

0.0900-89.655%(-0.7800)504

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-07-19	0.3900	0.3900	0.0100	0.0900	-89.655%	504	1,139	0.000%
2024-07-18	3.0000	3.0000	0.7700	0.8700	-60.455%	69	1,139	-89.655%
2024-07-17	2.7000	2.7300	2.2000	2.2000	-38.889%	20	1,150	-95.909%
2024-07-16	3.0300	3.6000	2.8000	3.6000	-18.182%	56	1,142	-97.500%
2024-07-15	4.6000	5.0200	4.4000	4.4000	+3.044%	88	1,165	-97.955%
2024-07-12	5.1500	5.1500	4.2700	4.2700	-1.839%	126	1,170	-97.892%
2024-07-11	5.1000	5.1000	4.2000	4.3500	-8.228%	30	1,176	-97.931%
2024-07-10	4.7400	4.7400	4.7400	4.7400	-19.932%	14	1,173	-98.101%
2024-07-09	6.5800	6.5800	5.9000	5.9200	-15.429%	51	1,178	-98.480%
2024-07-08	7.4500	7.4500	7.0000	7.0000	-7.895%	15	1,196	-98.714%
2024-07-03	7.2000	8.1000	7.2000	7.6000	+24.386%	17	1,209	-98.816%
2024-07-02	6.1900	6.4100	6.0000	6.1100	+19.103%	15	1,209	-98.527%
2024-07-01	5.6000	5.6700	5.1300	5.1300	+3.846%	44	1,210	-98.246%
2024-06-28	4.9400	4.9400	4.9400	4.9400	+13.563%	14	1,235	-98.178%
2024-06-27	4.8800	4.8800	4.3500	4.3500	-12.651%	13	1,235	-97.931%
2024-06-26	5.1500	5.1500	4.9800	4.9800	-8.287%	4	1,236	-98.193%
2024-06-25	5.6300	5.6300	5.0000	5.4300	-13.120%	51	1,236	-98.343%
2024-06-24	6.1500	6.9000	6.1500	6.2500	+7.388%	24	1,223	-98.560%
2024-06-21	5.0500	5.8200	4.6500	5.8200	+20.000%	60	1,227	-98.454%
2024-06-20	4.3100	4.8500	4.2400	4.8500	+31.436%	35	1,219	-98.144%
2024-06-18	3.4000	3.7500	3.3000	3.6900	-3.655%	16	1,204	-97.561%
2024-06-17	3.5000	3.8300	3.4000	3.8300	-8.373%	36	1,204	-97.650%
2024-06-14	4.0000	4.1800	3.7500	4.1800	-6.696%	36	1,193	-97.847%
2024-06-13	5.5000	5.5000	4.4800	4.4800	-22.087%	32	1,192	-97.991%
2024-06-12	6.3300	6.4000	5.7300	5.7500	-8.000%	13	1,208	-98.435%
2024-06-11	5.6300	6.2500	5.6300	6.2500	-13.674%	27	1,205	-98.560%
2024-06-10	7.2400	7.2400	7.2400	7.2400	+11.385%	2	1,195	-98.757%
2024-06-07	6.6000	6.6000	6.5000	6.5000	-23.529%	12	1,195	-98.615%
2024-06-06	8.1500	8.5000	8.1500	8.5000	+2.410%	2	1,195	-98.941%
2024-06-05	8.2500	8.3000	8.2500	8.3000	+6.821%	7	1,195	-98.916%
2024-06-04	8.0700	8.0700	7.4000	7.7700	-22.144%	15	1,189	-98.842%
2024-06-03	10.3300	10.3300	9.9800	9.9800	-4.952%	3	1,198	-99.098%
2024-05-30	10.4500	11.0000	10.4500	10.5000	+10.526%	11	1,201	-99.143%
2024-05-29	9.7000	9.7000	9.5000	9.5000	+4.972%	18	1,204	-99.053%
2024-05-28	8.7600	9.2300	8.7000	9.0500	+40.093%	13	1,200	-99.006%
2024-05-23	6.6000	7.4600	6.4600	6.4600	-17.497%	10	1,206	-98.607%
2024-05-22	7.9500	8.1500	7.8300	7.8300	-19.692%	17	1,206	-98.851%
2024-05-21	8.5000	10.2400	8.5000	9.7500	+11.556%	35	1,208	-99.077%
2024-05-20	7.5800	8.7400	7.5000	8.7400	+20.552%	62	1,209	-98.970%
2024-05-17	6.9200	7.5000	6.9200	7.2500	+6.461%	202	1,216	-98.759%
2024-05-16	6.1600	6.8500	6.1600	6.8100	+10.732%	26	1,187	-98.678%
2024-05-15	5.7700	6.1500	5.7700	6.1500	-1.600%	6	1,163	-98.537%
2024-05-14	7.5000	7.5000	6.0600	6.2500	-4.726%	39	1,164	-98.560%
2024-05-13	5.0000	6.6000	5.0000	6.5600	+54.353%	49	1,156	-98.628%
2024-05-10	4.7000	4.7000	4.2500	4.2500	-7.809%	16	1,147	-97.882%
2024-05-09	4.0500	4.6100	4.0500	4.6100	+18.509%	26	1,145	-98.048%
2024-05-08	4.1500	4.1500	3.7500	3.8900	-18.105%	103	1,138	-97.686%
2024-05-07	4.7900	4.8400	4.7500	4.7500	+3.261%	13	1,200	-98.105%
2024-05-06	4.8000	5.1500	4.4700	4.6000	+9.785%	34	1,208	-98.043%
2024-05-03	4.1700	4.3600	4.0400	4.1900	+10.263%	88	1,213	-97.852%
2024-05-02	2.9000	3.8000	2.9000	3.8000	+28.814%	46	1,234	-97.632%
2024-05-01	3.4500	3.4500	2.7600	2.9500	-17.367%	129	1,222	-96.949%
2024-04-30	4.2500	4.5000	3.5700	3.5700	-31.478%	100	1,204	-97.479%
2024-04-29	4.6500	5.2500	4.6500	5.2100	+15.011%	15	1,161	-98.273%
2024-04-26	4.6600	4.6600	4.2000	4.5300	+12.968%	58	1,164	-98.013%
2024-04-25	3.6000	4.0100	3.6000	4.0100	+0.250%	51	1,149	-97.756%
2024-04-24	4.0000	4.0000	4.0000	4.0000	-4.306%	1	1,170	-97.750%
2024-04-23	3.9000	4.3000	3.9000	4.1800	-5.643%	53	1,171	-97.847%
2024-04-22	4.3000	4.4300	4.0100	4.4300	+9.113%	7	1,168	-97.968%
2024-04-19	4.2000	4.2600	4.0000	4.0600	+6.842%	35	1,166	-97.783%
2024-04-18	4.0500	4.3000	3.2400	3.8000	-8.873%	62	1,142	-97.632%
2024-04-17	5.2500	5.4500	4.1700	4.1700	-5.227%	45	1,107	-97.842%
2024-04-16	4.1000	4.4000	4.1000	4.4000	-10.204%	15	1,095	-97.955%
2024-04-15	4.9500	5.3200	4.8700	4.9000	+22.500%	61	1,095	-98.163%
2024-04-12	5.6300	5.6300	4.0000	4.0000	-13.978%	60	1,095	-97.750%
2024-04-11	4.4500	4.6500	4.4500	4.6500	-4.124%	113	1,097	-98.065%
2024-04-10	4.7500	5.0000	4.7500	4.8500	-4.902%	10	1,194	-98.144%
2024-04-09	5.3000	5.3000	5.0500	5.1000	+3.030%	33	1,192	-98.235%
2024-04-08	5.1300	5.1400	4.8600	4.9500	-3.883%	32	1,172	-98.182%
2024-04-05	4.5800	5.1700	4.5800	5.1500	-9.649%	134	1,168	-98.252%
2024-04-04	5.5800	5.7000	4.9500	5.7000	-0.524%	110	1,140	-98.421%
2024-04-03	4.5000	5.7500	4.5000	5.7300	+25.934%	27	1,196	-98.429%
2024-04-02	4.0000	4.5500	4.0000	4.5500	+26.389%	40	1,204	-98.022%
2024-04-01	3.3500	3.6400	3.3500	3.6000	+2.857%	17	1,210	-97.500%
2024-03-28	3.2500	3.5000	3.1800	3.5000	+12.903%	784	899	-97.429%
2024-03-27	2.6100	3.1000	2.5700	3.1000	+31.915%	339	899	-97.097%
2024-03-26	2.4600	2.4600	2.3400	2.3500	-10.305%	127	822	-96.170%
2024-03-25	2.4900	2.6200	2.4700	2.6200	+11.017%	25	707	-96.565%
2024-03-22	2.2900	2.3600	2.2900	2.3600	+1.724%	204	708	-96.186%
2024-03-21	2.6400	2.6500	2.2900	2.3200	+8.411%	126	638	-96.121%
2024-03-20	2.2000	2.2400	2.1400	2.1400	-15.079%	28	616	-95.794%
2024-03-18	2.3400	2.6000	2.3400	2.5200	+8.155%	8	616	-96.429%
2024-03-15	2.0400	2.3300	2.0400	2.3300	+9.906%	36	621	-96.137%
2024-03-14	2.0300	2.1200	2.0300	2.1200	-9.787%	2	621	-95.755%
2024-03-13	2.3200	2.4000	2.3200	2.3500	-1.674%	94	622	-96.170%
2024-03-11	2.1500	2.3900	2.1500	2.3900	+17.157%	65	596	-96.234%
2024-03-08	2.3300	2.5400	2.0400	2.0400	-4.673%	52	595	-95.588%
2024-03-07	1.8500	2.1400	1.8500	2.1400	+38.961%	32	595	-95.794%
2024-03-06	1.3600	1.7200	1.3600	1.5400	+14.925%	20	581	-94.156%
2024-03-04	1.3400	1.3400	1.3400	1.3400	-2.899%	8	573	-93.284%
2024-03-01	1.4000	1.4000	1.3800	1.3800	+16.949%	46	573	-93.478%
2024-02-29	1.0600	1.1800	1.0600	1.1800	+13.462%	11	552	-92.373%
2024-02-28	1.0300	1.0400	1.0300	1.0400	-4.587%	49	542	-91.346%
2024-02-27	1.0900	1.1300	1.0900	1.0900	+37.975%	5	556	-91.743%
2024-02-26	0.9000	0.9000	0.7900	0.7900	-34.167%	28	556	-88.608%
2024-02-23	1.2100	1.2100	1.2000	1.2000	-16.084%	230	549	-92.500%
2024-02-22	1.5000	1.5000	1.4300	1.4300	-10.625%	4	503	-93.706%
2024-02-21	1.6000	1.6000	1.6000	1.6000	+40.351%	10	501	-94.375%
2024-02-20	0.6800	1.1400	0.6800	1.1400	-8.800%	25	501	-92.105%
2024-02-14	1.2100	1.2500	1.2100	1.2500	+26.263%	2	515	-92.800%
2024-02-13	1.1000	1.1100	0.9800	0.9900	-31.250%	104	516	-90.909%
2024-02-12	1.4400	1.4400	1.4400	1.4400	+10.769%	2	509	-93.750%
2024-02-09	1.3500	1.3500	1.3000	1.3000	-7.143%	11	509	-93.077%
2024-02-08	1.4000	1.4000	1.4000	1.4000	-3.448%	5	510	-93.571%
2024-02-07	1.3700	1.4500	1.3700	1.4500	+4.317%	13	505	-93.793%
2024-02-05	1.4000	1.4000	1.3900	1.3900	-34.434%	15	503	-93.525%
2024-02-02	2.1200	2.1200	2.1200	2.1200	-15.200%	20	506	-95.755%
2024-01-31	2.6500	2.8500	2.5000	2.5000	-8.759%	11	486	-96.400%
2024-01-30	2.6000	2.7600	2.5200	2.7400	+21.778%	68	492	-96.715%
2024-01-25	2.5000	2.5000	2.2500	2.2500	-5.462%	3	429	-96.000%
2024-01-24	2.4100	2.5600	2.3800	2.3800	-0.833%	6	429	-96.218%
2024-01-23	2.2400	2.6700	2.2400	2.4000	+41.176%	81	428	-96.250%
2024-01-22	1.7500	1.7500	1.7000	1.7000	+16.438%	6	428	-94.706%
2024-01-19	1.4600	1.4600	1.4600	1.4600	0.000%	15	428	-93.836%
2024-01-18	1.7700	1.7700	1.4600	1.4600	-20.219%	3	413	-93.836%
2024-01-17	1.8600	1.9100	1.7800	1.8300	-22.458%	34	414	-95.082%
2024-01-16	2.2700	2.3600	2.2700	2.3600	-23.871%	27	421	-96.186%
2024-01-12	3.1300	3.1300	3.1000	3.1000	-2.821%	2	419	-97.097%
2024-01-11	3.3500	3.3500	3.1900	3.1900	-10.393%	7	419	-97.179%
2024-01-10	3.6500	3.6500	3.5600	3.5600	-3.784%	3	416	-97.472%
2024-01-09	3.7000	3.7000	3.7000	3.7000	+7.246%	5	414	-97.568%
2024-01-04	3.6100	3.6100	3.4500	3.4500	-7.008%	7	414	-97.391%
2024-01-03	3.6000	3.8800	3.6000	3.7100	-24.440%	7	412	-97.574%
2024-01-02	4.9100	4.9100	4.9100	4.9100	-4.102%	1	412	-98.167%
2023-12-29	5.1300	5.1400	5.1200	5.1200	-5.185%	5	406	-98.242%
2023-12-28	5.3700	5.4000	5.3700	5.4000	-1.996%	3	406	-98.333%
2023-12-27	5.4500	5.5100	5.4500	5.5100	+11.313%	6	404	-98.367%
2023-12-26	5.2000	5.2000	4.9500	4.9500	-5.172%	70	400	-98.182%
2023-12-22	5.2200	5.3300	5.1000	5.2200	+27.007%	5	332	-98.276%
2023-12-21	4.1100	4.1100	4.1100	4.1100	+8.158%	2	332	-97.810%
2023-12-20	3.8000	3.8000	3.8000	3.8000	-8.654%	5	330	-97.632%
2023-12-19	4.1600	4.1600	4.1600	4.1600	+9.186%	1	335	-97.837%
2023-12-18	3.8100	3.8100	3.8100	3.8100	-2.558%	8	336	-97.638%
2023-12-15	3.2000	4.3500	3.2000	3.9100	+16.716%	50	336	-97.698%
2023-12-14	2.6200	3.3500	2.5600	3.3500	+113.376%	35	292	-97.313%
2023-12-13	1.1900	1.5700	1.1800	1.5700	+29.752%	202	308	-94.268%
2023-12-12	1.2100	1.2100	1.2100	1.2100	-12.319%	70	402	-92.562%
2023-12-11	1.3800	1.3800	1.3800	1.3800	+2.222%	10	462	-93.478%
2023-12-08	1.3500	1.3500	1.3500	1.3500	+3.053%	1	452	-93.333%
2023-12-07	1.2700	1.3100	1.2300	1.3100	-11.486%	114	451	-93.130%
2023-12-06	1.5700	1.5700	1.4800	1.4800	-5.128%	8	373	-93.919%
2023-12-05	1.7400	1.7400	1.5100	1.5600	-29.730%	4	369	-94.231%
2023-12-04	2.1000	2.2200	2.1000	2.2200	-1.333%	7	371	-95.946%
2023-12-01	2.2400	2.2500	2.2400	2.2500	+10.294%	2	366	-96.000%
2023-11-30	2.0600	2.0600	2.0400	2.0400	+15.254%	6	365	-95.588%
2023-11-29	1.8100	1.8100	1.7700	1.7700	+0.568%	7	359	-94.915%
2023-11-27	1.8000	1.8200	1.7600	1.7600	-8.808%	375	356	-94.886%
2023-11-17	1.9300	1.9300	1.9300	1.9300	+2.660%	3	4	-95.337%
2023-11-16	1.8800	1.8800	1.8800	1.8800	0.000%	1	1	-95.213%