Dark

AA20240920C30
AA Sep 20 2024 30.00 Call (AA240920C00030000)
option OPRA

Expired

Sep 20, 2024

3.90-22.311%(-1.12)196

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-09-20	3.5800	4.0600	3.5500	3.9000	-22.311%	196	2,463	0.000%
2024-09-19	5.0700	5.6000	4.9200	5.0200	+5.021%	44	2,463	-22.311%
2024-09-18	4.3500	4.7800	4.2000	4.7800	+13.810%	11	2,488	-18.410%
2024-09-17	3.4700	4.2000	3.4700	4.2000	-10.448%	50	2,487	-7.143%
2024-09-16	4.2800	5.3300	4.2800	4.6900	+62.847%	20	2,517	-16.844%
2024-09-13	2.3400	3.0500	2.3400	2.8800	+66.474%	70	2,531	+35.417%
2024-09-12	1.5000	1.9500	1.4000	1.7300	+96.591%	157	2,525	+125.434%
2024-09-11	0.5500	0.8800	0.4800	0.8800	+125.641%	70	2,513	+343.182%
2024-09-10	0.4600	0.4600	0.2900	0.3900	-39.063%	105	2,503	+900.000%
2024-09-09	0.7400	0.7700	0.5400	0.6400	0.000%	355	2,486	+509.375%
2024-09-06	1.2400	1.2400	0.6000	0.6400	-56.164%	92	2,204	+509.375%
2024-09-05	1.6600	1.6600	1.4600	1.4600	-7.595%	8	2,191	+167.123%
2024-09-04	2.0200	2.0200	1.5800	1.5800	-1.863%	27	2,184	+146.835%
2024-09-03	1.9500	1.9500	1.2800	1.6100	-37.597%	115	2,178	+142.236%
2024-08-30	3.2000	3.2000	2.5800	2.5800	-20.615%	26	2,216	+51.163%
2024-08-29	2.9700	3.2500	2.9700	3.2500	+10.544%	3	2,216	+20.000%
2024-08-28	3.7000	3.7000	2.9400	2.9400	-41.782%	13	2,218	+32.653%
2024-08-27	4.7700	5.0500	4.7700	5.0500	+2.227%	81	2,224	-22.772%
2024-08-26	5.3900	5.3900	4.9400	4.9400	+11.011%	20	2,234	-21.053%
2024-08-23	3.3500	4.4500	3.3500	4.4500	+25.706%	44	2,242	-12.360%
2024-08-22	3.8500	3.8500	3.5400	3.5400	-11.721%	157	2,252	+10.169%
2024-08-21	4.0000	4.0100	3.8000	4.0100	-10.491%	18	2,315	-2.743%
2024-08-20	4.7000	5.1000	4.4800	4.4800	-2.820%	32	2,312	-12.946%
2024-08-19	3.6900	4.6100	3.6900	4.6100	+43.168%	101	2,332	-15.401%
2024-08-16	3.2100	3.2200	3.2000	3.2200	+0.625%	12	2,332	+21.118%
2024-08-15	3.0000	3.3500	2.9000	3.2000	+26.482%	65	2,333	+21.875%
2024-08-14	3.1100	3.1100	2.5300	2.5300	-15.101%	19	2,326	+54.150%
2024-08-13	2.8400	2.9800	2.7900	2.9800	+8.364%	193	2,326	+30.872%
2024-08-12	3.0000	3.0000	2.6900	2.7500	+14.108%	340	2,406	+41.818%
2024-08-09	2.6600	2.8300	2.3200	2.4100	-3.984%	234	2,332	+61.826%
2024-08-08	2.1000	2.5100	2.0900	2.5100	+34.225%	57	2,297	+55.378%
2024-08-07	2.3000	2.5000	1.7600	1.8700	-6.030%	993	2,287	+108.556%
2024-08-06	1.8800	2.0900	1.8300	1.9900	+13.714%	102	2,935	+95.980%
2024-08-05	1.3100	1.7500	1.3100	1.7500	-17.840%	769	2,922	+122.857%
2024-08-02	2.4500	2.5500	1.9800	2.1300	-30.392%	487	2,429	+83.099%
2024-08-01	3.4500	3.4500	2.8100	3.0600	-31.236%	1,760	2,412	+27.451%
2024-07-31	4.3500	4.4500	4.0000	4.4500	+48.333%	64	3,312	-12.360%
2024-07-30	3.6000	3.6500	2.8700	3.0000	-27.184%	258	3,306	+30.000%
2024-07-29	4.5000	4.5000	4.1200	4.1200	-10.435%	37	3,217	-5.340%
2024-07-26	4.8500	4.8500	4.3500	4.6000	+5.505%	10	3,189	-15.217%
2024-07-25	4.4000	4.5500	4.3500	4.3600	+4.057%	78	3,186	-10.550%
2024-07-24	4.9000	5.1300	4.1500	4.1900	-17.843%	1,811	3,221	-6.921%
2024-07-23	5.2000	5.2000	4.8600	5.1000	-10.526%	41	1,457	-23.529%
2024-07-22	5.7000	5.7500	5.7000	5.7000	-5.785%	21	1,452	-31.579%
2024-07-19	5.8000	6.0500	5.7200	6.0500	-7.066%	22	1,433	-35.537%
2024-07-18	7.0000	7.2300	6.5100	6.5100	-20.123%	11	1,434	-40.092%
2024-07-17	8.7000	8.7000	8.1500	8.1500	-8.221%	271	1,424	-52.147%
2024-07-16	8.3000	8.8800	8.3000	8.8800	-12.079%	27	1,453	-56.081%
2024-07-15	10.2500	10.2500	10.1000	10.1000	+8.719%	27	1,446	-61.386%
2024-07-10	9.3500	9.6700	9.2900	9.2900	-23.790%	6	1,419	-58.019%
2024-07-09	12.1900	12.1900	12.1900	12.1900	-6.590%	10	1,422	-68.007%
2024-07-05	13.0500	13.0500	13.0500	13.0500	+9.664%	4	1,429	-70.115%
2024-06-24	11.9000	11.9000	11.9000	11.9000	+21.429%	1	1,427	-67.227%
2024-06-20	9.5000	9.8000	9.5000	9.8000	+10.236%	2	1,427	-60.204%
2024-06-18	8.5500	8.8900	8.5500	8.8900	+7.758%	9	1,423	-56.130%
2024-06-17	8.3800	8.4100	8.2500	8.2500	-16.667%	6	1,423	-52.727%
2024-06-13	9.7500	9.9000	9.7500	9.9000	-14.286%	3	1,423	-60.606%
2024-06-12	11.5500	11.5500	11.5500	11.5500	+1.316%	5	1,421	-66.234%
2024-06-10	12.2300	12.2300	11.4000	11.4000	-3.716%	3	1,421	-65.789%
2024-06-07	11.8400	11.8400	11.8400	11.8400	-12.555%	2	1,423	-67.061%
2024-06-06	13.5400	13.5400	13.5400	13.5400	+1.728%	1	1,423	-71.196%
2024-06-04	13.3100	13.3100	13.3100	13.3100	-7.569%	1	1,422	-70.699%
2024-05-31	14.4000	14.4000	14.4000	14.4000	-7.157%	2	1,422	-72.917%
2024-05-30	16.0700	16.0700	15.5100	15.5100	+15.316%	2	1,421	-74.855%
2024-05-29	13.4500	13.4500	13.4500	13.4500	+11.157%	2	1,421	-71.004%
2024-05-23	11.8000	12.1000	11.8000	12.1000	-10.037%	2	1,421	-67.769%
2024-05-22	13.4500	13.4500	13.4500	13.4500	+12.177%	1	1,423	-71.004%
2024-05-17	12.0000	12.0000	11.9900	11.9900	+2.742%	8	1,424	-67.473%
2024-05-16	11.3500	11.6700	11.3500	11.6700	+9.577%	6	1,426	-66.581%
2024-05-15	10.5000	10.6500	10.5000	10.6500	-2.294%	3	1,421	-63.380%
2024-05-14	10.9000	10.9000	10.9000	10.9000	-4.637%	1	1,424	-64.220%
2024-05-13	9.9500	11.4300	9.9500	11.4300	+30.182%	17	1,425	-65.879%
2024-05-10	8.7800	8.7800	8.7800	8.7800	-1.570%	20	1,429	-55.581%
2024-05-09	8.4700	9.0000	8.4700	8.9200	-3.463%	54	1,439	-56.278%
2024-05-07	9.2400	9.2400	9.2400	9.2400	+2.667%	3	1,464	-57.792%
2024-05-06	8.9500	9.1500	8.9500	9.0000	+8.434%	33	1,464	-56.667%
2024-05-03	8.4300	8.4300	8.3000	8.3000	+6.410%	56	1,451	-53.012%
2024-05-02	6.9000	7.8600	6.9000	7.8000	+13.043%	161	1,448	-50.000%
2024-05-01	7.3000	7.3100	6.9000	6.9000	-9.567%	170	1,394	-43.478%
2024-04-30	7.6300	7.6300	7.6300	7.6300	-12.500%	5	1,287	-48.886%
2024-04-26	9.0000	9.0000	8.3500	8.7200	+16.267%	358	1,292	-55.275%
2024-04-25	7.3500	7.6000	7.3500	7.5000	-6.832%	197	1,253	-48.000%
2024-04-23	8.0500	8.0500	8.0500	8.0500	-3.593%	1	1,143	-51.553%
2024-04-22	8.3500	8.3500	8.3500	8.3500	+2.454%	103	1,143	-53.293%
2024-04-19	8.1500	8.1500	8.1500	8.1500	+4.487%	3	1,073	-52.147%
2024-04-18	8.1000	8.1000	7.8000	7.8000	-13.237%	4	1,072	-50.000%
2024-04-17	9.4500	9.4600	8.9900	8.9900	+4.535%	45	1,076	-56.618%
2024-04-12	9.2300	9.2300	8.6000	8.6000	-1.938%	4	1,036	-54.651%
2024-04-11	8.7700	8.7700	8.7700	8.7700	+0.229%	1	1,037	-55.530%
2024-04-10	8.8000	8.8000	8.7500	8.7500	-4.372%	5	1,038	-55.429%
2024-04-09	9.1500	9.1500	9.1500	9.1500	-0.543%	3	1,038	-57.377%
2024-04-04	9.2000	9.2000	9.2000	9.2000	-5.155%	2	1,041	-57.609%
2024-04-03	9.2500	9.9500	9.2500	9.7000	+17.008%	11	1,043	-59.794%
2024-04-02	7.0400	8.4000	7.0400	8.2900	+15.299%	23	1,047	-52.955%
2024-04-01	6.8500	7.3000	6.8500	7.1900	+2.276%	27	1,054	-45.758%
2024-03-28	6.9200	7.0300	6.6000	7.0300	+9.844%	23	1,077	-44.523%
2024-03-27	6.0600	6.4000	5.9400	6.4000	+9.402%	7	1,077	-39.063%
2024-03-25	5.6500	5.8600	5.6500	5.8500	+9.346%	24	1,074	-33.333%
2024-03-22	5.3500	5.4000	5.3500	5.3500	-1.292%	232	1,052	-27.103%
2024-03-21	5.8000	5.8000	5.4200	5.4200	+8.400%	5	950	-28.044%
2024-03-20	5.0300	5.0300	5.0000	5.0000	+17.647%	3	948	-22.000%
2024-03-19	4.9400	4.9400	3.9500	4.2500	-24.107%	44	950	-8.235%
2024-03-18	5.6000	5.6000	5.6000	5.6000	+23.620%	2	921	-30.357%
2024-03-14	4.7400	4.7400	4.5300	4.5300	-12.885%	3	919	-13.907%
2024-03-13	5.2000	5.2000	5.2000	5.2000	+13.043%	20	919	-25.000%
2024-03-12	4.8700	4.8700	4.3000	4.6000	-9.980%	22	915	-15.217%
2024-03-11	4.7000	5.1100	4.7000	5.1100	+7.806%	12	913	-23.679%
2024-03-07	4.5000	4.7700	4.4500	4.7400	+24.737%	92	924	-17.722%
2024-03-06	3.2000	3.8000	3.2000	3.8000	+11.765%	18	945	+2.632%
2024-03-04	3.4000	3.4000	3.4000	3.4000	-1.734%	3	943	+14.706%
2024-03-01	3.4700	3.4700	3.4500	3.4600	+13.443%	8	943	+12.717%
2024-02-29	3.0500	3.0500	3.0500	3.0500	+1.667%	5	945	+27.869%
2024-02-27	3.1000	3.1000	3.0000	3.0000	+31.579%	12	945	+30.000%
2024-02-26	2.1800	2.4300	2.1800	2.2800	-21.918%	429	935	+71.053%
2024-02-23	2.9200	2.9200	2.9200	2.9200	-15.362%	2	550	+33.562%
2024-02-22	3.4400	3.4500	3.4400	3.4500	-6.757%	15	551	+13.043%
2024-02-21	3.4000	3.7000	3.4000	3.7000	+23.746%	34	549	+5.405%
2024-02-20	3.0300	3.0300	2.9900	2.9900	-10.746%	2	575	+30.435%
2024-02-15	3.4000	3.4000	3.3500	3.3500	+9.836%	263	573	+16.418%
2024-02-14	2.8800	3.1000	2.8300	3.0500	+13.383%	18	398	+27.869%
2024-02-13	2.9000	2.9000	2.6200	2.6900	-20.882%	33	384	+44.981%
2024-02-12	3.4000	3.4000	3.4000	3.4000	+5.919%	10	362	+14.706%
2024-02-09	3.2900	3.2900	3.1800	3.2100	-11.080%	9	372	+21.495%
2024-02-08	3.6100	3.6100	3.6100	3.6100	+0.278%	1	374	+8.033%
2024-02-06	3.3200	3.6000	3.3200	3.6000	+10.769%	12	373	+8.333%
2024-02-05	3.8000	3.8000	3.2500	3.2500	-26.136%	26	363	+20.000%
2024-02-02	4.4200	4.4200	4.4000	4.4000	-5.376%	16	337	-11.364%
2024-02-01	4.6500	4.6500	4.6500	4.6500	-13.889%	15	321	-16.129%
2024-01-31	5.4000	5.4000	5.4000	5.4000	-3.915%	1	321	-27.778%
2024-01-29	5.1500	5.6200	5.1500	5.6200	+5.243%	7	322	-30.605%
2024-01-26	5.4500	5.4500	5.3400	5.3400	+6.800%	17	322	-26.966%
2024-01-25	5.0000	5.0000	5.0000	5.0000	-2.913%	1	312	-22.000%
2024-01-23	5.2000	5.2000	5.1500	5.1500	+41.096%	2	312	-24.272%
2024-01-22	3.8500	3.8500	3.5500	3.6500	+0.551%	28	312	+6.849%
2024-01-19	3.4200	3.6300	3.1500	3.6300	+10.000%	19	289	+7.438%
2024-01-18	3.4200	3.5500	3.3000	3.3000	-14.508%	164	286	+18.182%
2024-01-17	3.8600	3.8600	3.8600	3.8600	-3.258%	3	242	+1.036%
2024-01-16	3.9800	3.9900	3.9800	3.9900	-30.000%	3	239	-2.256%
2024-01-12	6.4300	6.4300	5.6900	5.7000	-12.711%	144	135	-31.579%
2024-01-10	6.5300	6.5300	6.5300	6.5300	-2.683%	2	135	-40.276%
2024-01-03	6.7100	6.7100	6.7100	6.7100	-18.171%	6	135	-41.878%
2023-12-29	8.4000	8.5000	8.2000	8.2000	+0.367%	103	33	-52.439%
2023-12-26	8.1700	8.1700	8.1700	8.1700	-4.667%	2	33	-52.264%
2023-12-22	8.6900	8.6900	8.5700	8.5700	+18.698%	4	30	-54.492%
2023-12-20	7.2200	7.2200	7.2200	7.2200	-3.476%	1	30	-45.983%
2023-12-19	7.4800	7.4800	7.4800	7.4800	+14.198%	6	30	-47.861%
2023-12-18	6.5500	6.5500	6.5500	6.5500	-3.676%	12	24	-40.458%
2023-12-15	6.2300	6.8000	6.2300	6.8000	+29.524%	5	12	-42.647%
2023-12-14	5.0000	5.2500	5.0000	5.2500	+110.000%	7	12	-25.714%
2023-12-13	2.5100	2.5100	2.5000	2.5000	-2.724%	71	5	+56.000%
2023-12-12	2.5700	2.5700	2.5700	2.5700	-15.738%	70	70	+51.751%
2023-12-11	3.0500	3.0500	3.0500	3.0500	0.000%	4	4	+27.869%