Dark

AA20240920C35
AA Sep 20 2024 35.00 Call (AA240920C00035000)
option OPRA

Expired

Sep 20, 2024

0.0100-97.368%(-0.3700)378

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-09-20	0.1400	0.2900	0.0100	0.0100	-97.368%	378	6,639	0.000%
2024-09-19	0.6900	0.8600	0.3700	0.3800	-7.317%	1,787	6,639	-97.368%
2024-09-18	0.2900	1.2500	0.2900	0.4100	+5.128%	231	6,991	-97.561%
2024-09-17	0.3100	0.4500	0.2900	0.3900	-44.286%	543	7,061	-97.436%
2024-09-16	0.5500	1.3100	0.4400	0.7000	+288.889%	1,456	7,430	-98.571%
2024-09-13	0.1800	0.3000	0.1700	0.1800	+38.462%	550	7,381	-94.444%
2024-09-12	0.0500	0.1500	0.0500	0.1300	+225.000%	94	7,365	-92.308%
2024-09-11	0.0400	0.0500	0.0200	0.0400	+33.333%	821	7,343	-75.000%
2024-09-10	0.0400	0.0400	0.0200	0.0300	-40.000%	97	7,287	-66.667%
2024-09-09	0.0700	0.0700	0.0500	0.0500	-28.571%	78	7,374	-80.000%
2024-09-06	0.1500	0.1600	0.0500	0.0700	-56.250%	282	7,374	-85.714%
2024-09-05	0.2100	0.2300	0.1500	0.1600	-20.000%	17	7,396	-93.750%
2024-09-04	0.2800	0.3000	0.2000	0.2000	+11.111%	265	7,400	-95.000%
2024-09-03	0.2500	0.2700	0.1400	0.1800	-57.143%	1,808	7,433	-94.444%
2024-08-30	0.6100	0.6300	0.4200	0.4200	-35.385%	460	7,945	-97.619%
2024-08-29	0.5500	0.7000	0.4800	0.6500	+4.839%	566	7,945	-98.462%
2024-08-28	0.8200	0.8400	0.5100	0.6200	-51.938%	325	7,718	-98.387%
2024-08-27	1.4100	1.7000	1.2900	1.2900	-13.423%	205	7,751	-99.225%
2024-08-26	1.5900	1.7800	1.4400	1.4900	+23.140%	316	7,668	-99.329%
2024-08-23	0.8200	1.2500	0.8200	1.2100	+55.128%	670	7,723	-99.174%
2024-08-22	0.8600	0.8900	0.7500	0.7800	-25.714%	395	7,627	-98.718%
2024-08-21	1.2000	1.3000	0.9400	1.0500	-17.323%	329	7,696	-99.048%
2024-08-20	1.4700	1.7100	1.2500	1.2700	-12.414%	1,351	7,636	-99.213%
2024-08-19	0.8700	1.4700	0.8700	1.4500	+88.312%	2,054	8,130	-99.310%
2024-08-16	0.7900	0.8800	0.6900	0.7700	-7.229%	1,250	9,489	-98.701%
2024-08-15	0.7800	0.9200	0.7000	0.8300	+45.614%	3,123	9,425	-98.795%
2024-08-14	0.9800	0.9800	0.5300	0.5700	-26.923%	1,661	7,296	-98.246%
2024-08-13	0.8500	0.8500	0.6700	0.7800	+6.849%	338	7,299	-98.718%
2024-08-12	0.7700	0.8900	0.7100	0.7300	+8.955%	1,424	7,191	-98.630%
2024-08-09	0.8000	0.9700	0.6000	0.6700	-2.899%	1,400	6,887	-98.507%
2024-08-08	0.6900	0.6900	0.5700	0.6900	+30.189%	206	6,502	-98.551%
2024-08-07	0.6400	0.8400	0.4700	0.5300	-8.621%	1,537	6,474	-98.113%
2024-08-06	0.5100	0.6300	0.4900	0.5800	+11.538%	898	6,833	-98.276%
2024-08-05	0.5900	0.5900	0.1800	0.5200	-21.212%	686	6,693	-98.077%
2024-08-02	0.9300	0.9300	0.6000	0.6600	-35.294%	1,042	6,219	-98.485%
2024-08-01	1.4600	1.5200	0.8900	1.0200	-30.612%	1,286	5,998	-99.020%
2024-07-31	1.6100	1.6800	1.3900	1.4700	+32.432%	1,290	5,603	-99.320%
2024-07-30	1.3500	1.4000	0.9200	1.1100	-28.387%	2,979	6,431	-99.099%
2024-07-29	1.6500	1.7600	1.5200	1.5500	-16.216%	801	6,110	-99.355%
2024-07-26	1.8000	1.9200	1.6300	1.8500	+8.824%	2,014	5,799	-99.459%
2024-07-25	1.7200	1.8500	1.4900	1.7000	+2.410%	1,021	5,186	-99.412%
2024-07-24	2.1700	2.3500	1.5700	1.6600	-21.698%	1,378	4,341	-99.398%
2024-07-23	2.1500	2.2700	2.0300	2.1200	-13.821%	1,900	3,248	-99.528%
2024-07-22	2.6400	2.6400	2.4500	2.4600	-13.074%	53	1,689	-99.593%
2024-07-19	2.8300	2.8800	2.6500	2.8300	-11.563%	473	1,685	-99.647%
2024-07-18	4.4000	4.4000	3.2000	3.2000	-23.810%	38	1,604	-99.688%
2024-07-17	5.0000	5.0500	4.2000	4.2000	-19.231%	160	1,605	-99.762%
2024-07-16	4.8900	5.2000	4.6000	5.2000	-11.111%	20	1,535	-99.808%
2024-07-15	5.6000	6.3000	5.6000	5.8500	-12.687%	49	1,537	-99.829%
2024-07-12	6.7000	6.7000	6.7000	6.7000	+15.517%	16	1,493	-99.851%
2024-07-11	5.8000	5.8000	5.8000	5.8000	+6.422%	1	1,486	-99.828%
2024-07-10	5.7500	5.7700	5.4500	5.4500	-24.306%	6	1,487	-99.817%
2024-07-09	7.1500	7.2000	7.1500	7.2000	-19.101%	2	1,486	-99.861%
2024-07-03	8.2500	9.0000	8.2500	8.9000	+21.419%	7	1,487	-99.888%
2024-07-02	7.0000	7.3300	7.0000	7.3300	+9.567%	5	1,487	-99.864%
2024-07-01	6.6900	6.6900	6.6900	6.6900	+2.137%	2	1,489	-99.851%
2024-06-28	6.5500	6.5500	6.5500	6.5500	+9.167%	2	1,491	-99.847%
2024-06-26	6.5000	6.5000	6.0000	6.0000	-11.111%	14	1,491	-99.833%
2024-06-25	6.7000	6.7500	6.6900	6.7500	-10.000%	48	1,483	-99.852%
2024-06-24	7.3000	7.9400	7.3000	7.5000	+3.448%	14	1,471	-99.867%
2024-06-21	6.4000	7.2500	6.4000	7.2500	+16.747%	18	1,471	-99.862%
2024-06-20	5.4500	6.2100	5.4500	6.2100	+21.053%	10	1,470	-99.839%
2024-06-18	4.8200	5.6500	4.8200	5.1300	+0.391%	179	1,520	-99.805%
2024-06-17	5.1100	5.1100	5.1100	5.1100	-7.928%	1	1,520	-99.804%
2024-06-14	5.1800	5.6000	5.1800	5.5500	-8.717%	20	1,519	-99.820%
2024-06-13	6.2000	6.2000	6.0700	6.0800	-24.472%	5	1,516	-99.836%
2024-06-12	8.0500	8.0500	8.0500	8.0500	+7.333%	2	1,518	-99.876%
2024-06-11	6.2000	7.5000	6.2000	7.5000	-7.975%	4	1,518	-99.867%
2024-06-10	8.2000	8.2000	8.1500	8.1500	-0.610%	2	1,517	-99.877%
2024-06-07	8.4200	8.4200	8.2000	8.2000	-7.969%	8	1,518	-99.878%
2024-06-04	9.4000	9.4000	8.8000	8.9100	-15.705%	11	1,518	-99.888%
2024-06-03	11.1000	11.1000	10.4500	10.5700	-7.199%	5	1,520	-99.905%
2024-05-31	11.4200	11.4200	11.3900	11.3900	-2.816%	8	1,520	-99.912%
2024-05-30	11.7200	11.7200	11.7200	11.7200	+11.939%	2	1,522	-99.915%
2024-05-29	10.5500	10.5500	10.4500	10.4700	+6.837%	3	1,520	-99.904%
2024-05-28	9.9100	9.9800	9.3200	9.8000	+12.644%	31	1,519	-99.898%
2024-05-24	8.8000	8.8000	8.7000	8.7000	+0.578%	4	1,496	-99.885%
2024-05-23	8.5000	8.6500	8.5000	8.6500	-10.640%	35	1,497	-99.884%
2024-05-22	9.3300	9.6800	9.3300	9.6800	-11.193%	3	1,497	-99.897%
2024-05-21	10.0000	11.4500	10.0000	10.9000	+12.720%	8	1,500	-99.908%
2024-05-20	8.4600	9.6700	8.4600	9.6700	+17.927%	11	1,508	-99.897%
2024-05-17	8.4000	8.5600	8.1000	8.2000	+3.145%	48	1,509	-99.878%
2024-05-16	7.5000	7.9500	7.5000	7.9500	+6.142%	50	1,521	-99.874%
2024-05-15	7.0000	7.4900	7.0000	7.4900	-0.133%	6	1,522	-99.866%
2024-05-14	7.7000	7.7000	7.5000	7.5000	-1.186%	104	1,524	-99.867%
2024-05-13	6.5000	7.6800	6.5000	7.5900	+33.158%	58	1,482	-99.868%
2024-05-09	5.8000	5.9000	5.7000	5.7000	+12.871%	12	1,506	-99.825%
2024-05-08	5.4000	5.4000	5.0000	5.0500	-12.931%	16	1,501	-99.802%
2024-05-06	6.1000	6.2000	5.6500	5.8000	+8.411%	24	1,496	-99.828%
2024-05-03	5.6000	5.6000	5.2600	5.3500	+13.830%	12	1,507	-99.813%
2024-05-02	4.3500	4.7000	4.3500	4.7000	+17.500%	30	1,506	-99.787%
2024-05-01	4.2800	4.2800	3.9000	4.0000	-15.789%	18	1,500	-99.750%
2024-04-30	5.2500	5.2500	4.7500	4.7500	-22.131%	33	1,499	-99.789%
2024-04-29	6.1000	6.1000	6.1000	6.1000	+4.811%	1	1,519	-99.836%
2024-04-26	5.8200	5.8200	5.8200	5.8200	+25.161%	6	1,518	-99.828%
2024-04-25	4.8500	4.8500	4.6500	4.6500	-12.758%	72	1,519	-99.785%
2024-04-24	5.3400	5.3400	5.3300	5.3300	+4.510%	7	1,499	-99.812%
2024-04-23	4.7000	5.5200	4.7000	5.1000	-8.766%	45	1,498	-99.804%
2024-04-22	5.4000	5.6000	5.0000	5.5900	+1.636%	15	1,490	-99.821%
2024-04-19	5.5500	5.6200	5.5000	5.5000	+8.055%	93	1,484	-99.818%
2024-04-18	4.5000	5.3400	4.3500	5.0900	-2.115%	108	1,401	-99.804%
2024-04-17	6.2700	6.4500	5.2000	5.2000	-6.810%	41	1,351	-99.808%
2024-04-16	5.2200	5.7100	5.1800	5.5800	-10.000%	10	1,338	-99.821%
2024-04-15	6.1000	6.2000	6.1000	6.2000	+15.888%	6	1,334	-99.839%
2024-04-12	5.6500	5.6500	5.3500	5.3500	-7.759%	38	1,328	-99.813%
2024-04-11	5.7000	5.8000	5.7000	5.8000	-0.685%	2	1,317	-99.828%
2024-04-10	5.9100	5.9100	5.7000	5.8400	-8.464%	4	1,316	-99.829%
2024-04-09	6.6500	6.6500	6.3000	6.3800	+4.934%	4	1,316	-99.843%
2024-04-08	6.4000	6.4000	5.9500	6.0800	-1.935%	17	1,317	-99.836%
2024-04-05	5.8000	6.2000	5.7000	6.2000	+3.333%	1,210	1,319	-99.839%
2024-04-04	6.2100	6.5000	6.0000	6.0000	-11.374%	21	1,255	-99.833%
2024-04-03	6.0000	6.7700	6.0000	6.7700	+20.893%	25	1,258	-99.852%
2024-04-02	5.1000	5.6000	5.0500	5.6000	+19.149%	44	1,245	-99.821%
2024-04-01	4.4500	4.7000	4.4400	4.7000	0.000%	395	1,236	-99.787%
2024-03-28	4.1400	4.7000	4.1400	4.7000	+23.684%	211	1,263	-99.787%
2024-03-27	3.5000	3.8000	3.5000	3.8000	+15.854%	125	1,263	-99.737%
2024-03-26	3.5700	3.5700	3.1900	3.2800	-6.286%	14	1,185	-99.695%
2024-03-25	3.4000	3.5000	3.4000	3.5000	+7.034%	3	1,191	-99.714%
2024-03-22	3.1000	3.3000	3.1000	3.2700	+0.615%	168	1,190	-99.694%
2024-03-21	3.6000	3.6000	3.2000	3.2500	-4.412%	22	1,147	-99.692%
2024-03-20	3.1100	3.4500	2.9800	3.4000	+31.274%	42	1,153	-99.706%
2024-03-19	2.7800	2.7800	2.2900	2.5900	-23.373%	36	1,123	-99.614%
2024-03-18	3.2500	3.5400	3.2500	3.3800	+5.625%	29	1,120	-99.704%
2024-03-15	3.0900	3.2000	3.0000	3.2000	+12.281%	36	1,112	-99.688%
2024-03-14	2.8500	2.8500	2.8500	2.8500	-9.810%	1	1,112	-99.649%
2024-03-13	3.3500	3.3500	3.1600	3.1600	+9.722%	33	1,113	-99.684%
2024-03-12	2.9200	2.9200	2.8800	2.8800	-7.097%	23	1,128	-99.653%
2024-03-11	2.7500	3.2500	2.7500	3.1000	+9.541%	18	1,145	-99.677%
2024-03-08	3.1500	3.1500	2.7400	2.8300	-5.667%	78	1,140	-99.647%
2024-03-07	2.6500	3.0000	2.6500	3.0000	+34.529%	63	1,169	-99.667%
2024-03-06	1.8500	2.4100	1.8500	2.2300	+25.989%	836	1,199	-99.552%
2024-03-05	1.7300	1.7700	1.7300	1.7700	-5.348%	67	859	-99.435%
2024-03-01	1.9000	1.9000	1.8700	1.8700	+11.310%	12	801	-99.465%
2024-02-28	1.6800	1.6800	1.6800	1.6800	-1.176%	2	797	-99.405%
2024-02-27	1.7000	1.7000	1.7000	1.7000	+29.771%	24	795	-99.412%
2024-02-26	1.2300	1.3700	1.2300	1.3100	-22.941%	18	771	-99.237%
2024-02-23	1.7900	1.7900	1.6800	1.7000	-24.444%	38	770	-99.412%
2024-02-21	2.0000	2.2500	2.0000	2.2500	+31.579%	17	752	-99.556%
2024-02-20	1.6100	1.7100	1.6100	1.7100	-11.399%	12	745	-99.415%
2024-02-15	1.9300	1.9300	1.9300	1.9300	+10.286%	34	743	-99.482%
2024-02-14	1.7500	1.7500	1.7500	1.7500	+12.903%	3	743	-99.429%
2024-02-13	1.6800	1.6800	1.5100	1.5500	-25.481%	8	743	-99.355%
2024-02-12	2.0200	2.1500	2.0200	2.0800	+12.432%	213	743	-99.519%
2024-02-09	1.8500	1.8500	1.8500	1.8500	-11.058%	2	573	-99.459%
2024-02-07	1.8700	2.0800	1.8700	2.0800	-2.347%	17	573	-99.519%
2024-02-06	1.9800	2.1300	1.9800	2.1300	+6.500%	11	557	-99.531%
2024-02-05	2.0000	2.0000	2.0000	2.0000	-25.926%	2	564	-99.500%
2024-02-02	2.7000	2.7000	2.7000	2.7000	-10.000%	2	564	-99.630%
2024-02-01	3.0000	3.0000	3.0000	3.0000	-19.355%	3	564	-99.667%
2024-01-31	3.3500	3.7200	3.3500	3.7200	+7.514%	3	561	-99.731%
2024-01-30	3.4600	3.4600	3.4600	3.4600	+6.462%	2	561	-99.711%
2024-01-29	3.1000	3.3000	3.1000	3.2500	-4.412%	149	560	-99.692%
2024-01-26	3.4500	3.4500	3.4000	3.4000	+15.254%	16	560	-99.706%
2024-01-25	2.9500	2.9500	2.9500	2.9500	-4.531%	1	560	-99.661%
2024-01-24	3.1000	3.2000	2.8600	3.0900	+1.645%	8	559	-99.676%
2024-01-23	2.9000	3.3000	2.7900	3.0400	+33.921%	12	558	-99.671%
2024-01-22	1.9800	2.2700	1.9800	2.2700	+4.128%	22	553	-99.559%
2024-01-19	2.0100	2.2300	2.0100	2.1800	+6.341%	4	542	-99.541%
2024-01-18	2.6900	2.8500	2.0000	2.0500	-16.327%	103	538	-99.512%
2024-01-17	2.4500	2.4500	2.4500	2.4500	-5.039%	1	537	-99.592%
2024-01-16	3.2200	3.2200	2.4100	2.5800	-32.987%	6	526	-99.612%
2024-01-11	3.9000	3.9100	3.8500	3.8500	-12.500%	254	524	-99.740%
2024-01-10	4.2400	4.4000	4.2400	4.4000	-3.509%	3	533	-99.773%
2024-01-09	4.5600	4.5600	4.5600	4.5600	+3.872%	1	534	-99.781%
2024-01-08	4.4300	4.4300	4.3900	4.3900	+3.294%	7	534	-99.772%
2024-01-04	4.2800	4.2800	4.2500	4.2500	-2.968%	10	529	-99.765%
2024-01-03	4.5000	4.5000	4.3800	4.3800	-25.763%	11	524	-99.772%
2023-12-29	5.9000	5.9000	5.9000	5.9000	-3.752%	20	503	-99.831%
2023-12-28	6.1300	6.1300	6.1300	6.1300	-5.692%	1	503	-99.837%
2023-12-27	6.0500	6.5000	6.0500	6.5000	+9.244%	5	502	-99.846%
2023-12-26	5.7900	5.9500	5.7500	5.9500	+0.677%	54	499	-99.832%
2023-12-22	6.0000	6.1700	5.9100	5.9100	+18.437%	179	465	-99.831%
2023-12-20	4.9500	5.0500	4.9000	4.9900	-2.157%	18	465	-99.800%
2023-12-19	4.8400	5.1000	4.8400	5.1000	+22.596%	6	452	-99.804%
2023-12-18	4.9000	4.9000	4.1600	4.1600	-10.538%	6	448	-99.760%
2023-12-15	3.9000	4.6500	3.9000	4.6500	+18.020%	228	443	-99.785%
2023-12-14	2.8100	3.9500	2.8100	3.9400	+97.990%	255	288	-99.746%
2023-12-13	1.5000	1.9900	1.5000	1.9900	0.000%	62	62	-99.497%