Dark

AA20240920C40
AA Sep 20 2024 40.00 Call (AA240920C00040000)
option OPRA

Expired

Sep 20, 2024

0.01000.000%(0.0000)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-09-20	0.0100	0.0100	0.0100	0.0100	0.000%	28	16,180	0.000%
2024-09-19	0.0600	0.0600	0.0100	0.0100	0.000%	88	16,180	0.000%
2024-09-18	0.0600	0.0600	0.0100	0.0100	-66.667%	14	16,176	0.000%
2024-09-17	0.0100	0.0300	0.0100	0.0300	-40.000%	529	16,171	-66.667%
2024-09-16	0.0100	0.1000	0.0100	0.0500	+150.000%	1,054	16,685	-80.000%
2024-09-13	0.0100	0.0200	0.0100	0.0200	+100.000%	98	16,283	-50.000%
2024-09-12	0.0200	0.0300	0.0100	0.0100	0.000%	162	16,292	0.000%
2024-09-11	0.1400	0.1400	0.0100	0.0100	0.000%	11	16,292	0.000%
2024-09-10	0.0200	0.0200	0.0100	0.0100	-50.000%	124	16,302	0.000%
2024-09-09	0.0100	0.0300	0.0100	0.0200	0.000%	8	16,306	-50.000%
2024-09-06	0.0200	0.0200	0.0200	0.0200	-33.333%	8	16,313	-50.000%
2024-09-05	0.0100	0.0700	0.0100	0.0300	-25.000%	59	16,316	-66.667%
2024-09-04	0.0600	0.0700	0.0400	0.0400	+33.333%	75	16,350	-75.000%
2024-09-03	0.0500	0.0900	0.0200	0.0300	-57.143%	129	16,347	-66.667%
2024-08-30	0.1100	0.1100	0.0600	0.0700	-22.222%	2,728	15,475	-85.714%
2024-08-29	0.1300	0.1300	0.0700	0.0900	-18.182%	15	15,475	-88.889%
2024-08-28	0.1400	0.1400	0.1000	0.1100	-56.000%	57	15,481	-90.909%
2024-08-27	0.2500	0.2800	0.2500	0.2500	-3.846%	12	15,462	-96.000%
2024-08-26	0.2800	0.2900	0.2500	0.2600	+18.182%	72	15,467	-96.154%
2024-08-23	0.1000	0.2300	0.1000	0.2200	+57.143%	276	15,479	-95.455%
2024-08-22	0.1800	0.1800	0.1400	0.1400	-30.000%	19	15,547	-92.857%
2024-08-21	0.2800	0.2800	0.1800	0.2000	-28.571%	87	15,547	-95.000%
2024-08-20	0.3000	0.3700	0.2500	0.2800	-9.677%	159	15,566	-96.429%
2024-08-19	0.3100	0.3100	0.1500	0.3100	+82.353%	174	15,533	-96.774%
2024-08-16	0.1800	0.1800	0.1400	0.1700	-10.526%	48	15,467	-94.118%
2024-08-15	0.2700	0.2700	0.1400	0.1900	+35.714%	7,365	15,464	-94.737%
2024-08-14	0.1900	0.1900	0.1400	0.1400	-22.222%	43	8,210	-92.857%
2024-08-13	0.1200	0.1900	0.1200	0.1800	0.000%	14	8,195	-94.444%
2024-08-12	0.1800	0.2000	0.1500	0.1800	+12.500%	791	8,199	-94.444%
2024-08-09	0.2000	0.2100	0.1400	0.1600	-5.882%	88	8,463	-93.750%
2024-08-08	0.1800	0.1900	0.1700	0.1700	+21.429%	45	8,493	-94.118%
2024-08-07	0.2000	0.2400	0.1400	0.1400	-17.647%	253	8,489	-92.857%
2024-08-06	0.1900	0.1900	0.1500	0.1700	+6.250%	163	8,317	-94.118%
2024-08-05	0.1600	0.2200	0.1200	0.1600	-23.810%	136	8,218	-93.750%
2024-08-02	0.2500	0.2500	0.1900	0.2100	-32.258%	705	8,226	-95.238%
2024-08-01	0.4500	0.4800	0.2700	0.3100	-31.111%	1,196	7,847	-96.774%
2024-07-31	0.4700	0.5600	0.4400	0.4500	+45.161%	588	8,809	-97.778%
2024-07-30	0.4100	0.4400	0.2700	0.3100	-38.000%	154	8,960	-96.774%
2024-07-29	0.5600	0.5900	0.4900	0.5000	-19.355%	391	8,941	-98.000%
2024-07-26	0.7700	0.7700	0.6000	0.6200	+10.714%	149	8,686	-98.387%
2024-07-25	0.6200	0.6400	0.5400	0.5600	+1.818%	344	8,634	-98.214%
2024-07-24	0.7600	0.8500	0.5500	0.5500	-26.667%	290	8,612	-98.182%
2024-07-23	0.8200	0.8200	0.7200	0.7500	-18.478%	1,063	8,444	-98.667%
2024-07-22	1.0600	1.0600	0.8300	0.9200	-20.000%	1,169	7,574	-98.913%
2024-07-19	1.1800	1.2000	1.0000	1.1500	-17.857%	2,704	8,511	-99.130%
2024-07-18	1.6600	2.3000	1.3500	1.4000	-32.039%	167	9,610	-99.286%
2024-07-17	2.5500	2.5500	2.0600	2.0600	-25.091%	104	9,612	-99.515%
2024-07-16	2.3300	2.7500	2.2400	2.7500	-9.836%	830	9,588	-99.636%
2024-07-15	2.9000	3.3500	2.7200	3.0500	+1.667%	29	9,816	-99.672%
2024-07-12	3.1000	3.1000	2.9500	3.0000	-5.363%	34	9,816	-99.667%
2024-07-11	3.5500	3.5500	2.8800	3.1700	+13.214%	311	9,817	-99.685%
2024-07-10	3.7000	3.7000	2.7500	2.8000	-30.000%	149	9,578	-99.643%
2024-07-09	4.6800	4.6800	4.0000	4.0000	-13.420%	136	9,618	-99.750%
2024-07-08	5.3000	5.3000	4.6200	4.6200	-14.126%	39	9,589	-99.784%
2024-07-05	5.5500	5.6000	5.3000	5.3800	-0.370%	204	9,566	-99.814%
2024-07-03	5.0000	5.6000	5.0000	5.4000	+33.995%	21	9,467	-99.815%
2024-07-02	3.7000	4.3000	3.7000	4.0300	+13.202%	6	9,467	-99.752%
2024-07-01	4.0000	4.1000	3.5000	3.5600	+0.282%	33	9,465	-99.719%
2024-06-28	3.5500	3.6000	3.5500	3.5500	+9.231%	3	9,479	-99.718%
2024-06-27	3.4500	3.4500	3.2000	3.2500	-2.985%	41	9,479	-99.692%
2024-06-26	3.5000	3.5400	3.3000	3.3500	-11.842%	23	9,438	-99.701%
2024-06-25	3.6600	3.9000	3.4200	3.8000	-14.027%	7	9,443	-99.737%
2024-06-24	4.6000	4.7500	4.4000	4.4200	+5.238%	35	9,445	-99.774%
2024-06-21	3.6000	4.3000	3.2000	4.2000	+21.739%	96	9,454	-99.762%
2024-06-20	2.9900	3.4500	2.9900	3.4500	+25.455%	67	9,445	-99.710%
2024-06-18	2.5000	3.0100	2.5000	2.7500	-3.846%	36	9,380	-99.636%
2024-06-17	2.7500	2.8600	2.5700	2.8600	-5.611%	180	9,380	-99.650%
2024-06-14	2.8500	3.0500	2.7500	3.0300	-9.821%	420	9,264	-99.670%
2024-06-13	3.7000	3.7000	3.3600	3.3600	-16.000%	28	9,146	-99.702%
2024-06-12	4.0000	4.0000	4.0000	4.0000	-5.882%	1	9,158	-99.750%
2024-06-11	5.1500	5.1500	4.2000	4.2500	-17.476%	72	9,158	-99.765%
2024-06-10	4.8800	5.1500	4.8800	5.1500	+10.753%	4	9,089	-99.806%
2024-06-07	4.9600	5.1000	4.6500	4.6500	-23.770%	54	9,087	-99.785%
2024-06-06	6.2700	6.2700	6.1000	6.1000	+2.521%	11	9,064	-99.836%
2024-06-05	5.8000	5.9500	5.8000	5.9500	+5.310%	21	9,053	-99.832%
2024-06-04	5.8000	5.9100	5.2500	5.6500	-26.623%	45	9,074	-99.823%
2024-06-03	7.2800	7.7000	7.2800	7.7000	+13.235%	7	9,055	-99.870%
2024-05-31	7.1500	7.1500	6.8000	6.8000	-15.000%	20	9,055	-99.853%
2024-05-30	7.6000	8.0000	7.6000	8.0000	+14.449%	38	9,060	-99.875%
2024-05-29	6.4000	7.1000	6.4000	6.9900	+6.718%	75	9,071	-99.857%
2024-05-28	6.3000	6.7900	6.2000	6.5500	+16.964%	39	9,014	-99.847%
2024-05-24	5.5500	5.6000	5.5500	5.6000	+6.667%	10	9,051	-99.821%
2024-05-23	5.9500	5.9500	5.0600	5.2500	-12.207%	47	9,047	-99.810%
2024-05-22	6.4500	6.4500	5.8000	5.9800	-20.795%	40	9,047	-99.833%
2024-05-21	6.5000	7.7000	6.4500	7.5500	+17.418%	62	9,040	-99.868%
2024-05-20	5.5500	6.4300	5.4500	6.4300	+19.074%	27	9,086	-99.844%
2024-05-17	5.1400	5.5300	5.1000	5.4000	+8.000%	136	9,091	-99.815%
2024-05-16	4.8000	5.0500	4.8000	5.0000	+16.279%	25	9,129	-99.800%
2024-05-15	4.6900	4.6900	4.2500	4.3000	-7.527%	13	9,126	-99.767%
2024-05-14	5.2000	5.2000	4.5400	4.6500	-7.000%	127	9,122	-99.785%
2024-05-13	3.7000	5.0000	3.7000	5.0000	+51.515%	1,785	9,217	-99.800%
2024-05-10	3.5200	3.6000	3.1900	3.3000	-2.941%	2,406	7,651	-99.697%
2024-05-09	3.1500	3.5000	3.1500	3.4000	+11.475%	2,061	6,539	-99.706%
2024-05-08	3.5000	3.5000	2.9200	3.0500	-13.105%	648	4,549	-99.672%
2024-05-07	3.5000	3.6100	3.4500	3.5100	+1.739%	70	3,945	-99.715%
2024-05-06	3.7500	3.8000	3.3500	3.4500	+6.154%	67	3,928	-99.710%
2024-05-03	3.1000	3.2500	3.0500	3.2500	+15.658%	184	3,917	-99.692%
2024-05-02	2.2900	2.8100	2.2900	2.8100	+24.336%	15	3,877	-99.644%
2024-05-01	2.3700	2.3700	2.2600	2.2600	-17.818%	33	3,874	-99.558%
2024-04-30	3.2500	3.2500	2.7500	2.7500	-28.010%	103	3,876	-99.636%
2024-04-29	3.5000	3.8200	3.3300	3.8200	+14.371%	66	3,882	-99.738%
2024-04-26	3.4500	3.6000	3.3400	3.3400	+8.442%	10	3,826	-99.701%
2024-04-25	2.7300	3.0800	2.7300	3.0800	-2.222%	529	3,690	-99.675%
2024-04-24	3.0500	3.1500	3.0500	3.1500	0.000%	13	3,338	-99.683%
2024-04-23	3.0300	3.2300	3.0300	3.1500	-5.970%	13	3,327	-99.683%
2024-04-22	3.3500	3.4900	3.0200	3.3500	+6.349%	101	3,331	-99.701%
2024-04-19	3.3400	3.5100	3.1500	3.1500	+1.613%	13	3,404	-99.683%
2024-04-18	2.7500	3.4600	2.5300	3.1000	-3.125%	102	3,406	-99.677%
2024-04-17	4.0000	4.0000	3.2000	3.2000	-10.364%	258	3,309	-99.688%
2024-04-16	3.2500	3.6000	3.2500	3.5700	-11.414%	17	3,433	-99.720%
2024-04-15	3.9500	4.2000	3.9500	4.0300	+22.121%	13	3,422	-99.752%
2024-04-12	4.2900	4.2900	3.3000	3.3000	-5.714%	70	3,409	-99.697%
2024-04-11	3.6100	3.6100	3.5000	3.5000	-6.915%	94	3,401	-99.714%
2024-04-10	3.5000	3.8400	3.5000	3.7600	-6.000%	19	3,481	-99.734%
2024-04-09	3.9000	4.0000	3.8800	4.0000	0.000%	137	3,467	-99.750%
2024-04-08	4.0000	4.0000	3.8500	4.0000	-1.235%	23	3,482	-99.750%
2024-04-05	3.6800	4.0800	3.6500	4.0500	+6.579%	384	3,482	-99.753%
2024-04-04	3.9500	4.5500	3.7400	3.8000	-14.414%	211	3,511	-99.737%
2024-04-03	4.0000	4.5500	4.0000	4.4400	+25.070%	322	3,468	-99.775%
2024-04-02	2.8700	3.5500	2.8700	3.5500	+21.993%	78	3,515	-99.718%
2024-04-01	2.7400	2.9100	2.7400	2.9100	+4.676%	7	3,540	-99.656%
2024-03-28	2.5300	2.7800	2.5300	2.7800	+16.318%	435	3,491	-99.640%
2024-03-27	2.0800	2.3900	2.0800	2.3900	+24.479%	146	3,491	-99.582%
2024-03-26	1.8500	1.9600	1.8400	1.9200	-8.134%	1,240	3,437	-99.479%
2024-03-25	2.1800	2.1900	2.0800	2.0900	+6.091%	835	2,447	-99.522%
2024-03-22	1.8900	1.9700	1.8900	1.9700	0.000%	976	1,672	-99.492%
2024-03-21	2.1300	2.1300	1.9700	1.9700	+1.026%	282	1,221	-99.492%
2024-03-20	1.9500	1.9500	1.9500	1.9500	+38.298%	1	947	-99.487%
2024-03-19	1.5000	1.5000	1.3200	1.4100	-28.426%	227	948	-99.291%
2024-03-18	2.0700	2.1000	1.9700	1.9700	+7.065%	5	966	-99.492%
2024-03-15	1.8400	1.8400	1.8400	1.8400	+8.235%	2	965	-99.457%
2024-03-14	1.7300	1.7300	1.7000	1.7000	+7.595%	8	965	-99.412%
2024-03-12	1.6300	1.6300	1.5800	1.5800	-8.671%	7	971	-99.367%
2024-03-08	2.0000	2.0000	1.7000	1.7300	0.000%	1,430	964	-99.422%
2024-03-07	1.5000	1.8700	1.5000	1.7300	+82.105%	309	441	-99.422%
2024-03-05	0.9500	0.9500	0.9500	0.9500	-7.767%	22	213	-98.947%
2024-03-04	1.0500	1.0500	1.0300	1.0300	-6.364%	6	235	-99.029%
2024-03-01	1.1000	1.1000	1.1000	1.1000	+13.402%	4	232	-99.091%
2024-02-29	0.9700	0.9700	0.9700	0.9700	+2.105%	22	230	-98.969%
2024-02-27	0.9500	0.9500	0.9500	0.9500	+31.944%	2	208	-98.947%
2024-02-26	0.7100	0.7200	0.6500	0.7200	-40.984%	50	210	-98.611%
2024-02-21	1.1700	1.2200	1.1700	1.2200	+9.910%	2	181	-99.180%
2024-02-15	1.0400	1.1100	1.0400	1.1100	+14.433%	7	180	-99.099%
2024-02-14	0.9700	0.9700	0.9700	0.9700	+10.227%	5	176	-98.969%
2024-02-13	0.8900	0.8900	0.8800	0.8800	-24.138%	10	176	-98.864%
2024-02-12	1.1600	1.1600	1.1600	1.1600	+16.000%	5	176	-99.138%
2024-02-09	1.0700	1.0700	1.0000	1.0000	-9.091%	2	173	-99.000%
2024-02-07	1.1000	1.1000	1.1000	1.1000	-12.698%	1	171	-99.091%
2024-02-06	1.2600	1.2600	1.2600	1.2600	+8.621%	1	172	-99.206%
2024-02-05	1.2900	1.2900	1.1600	1.1600	-47.273%	210	171	-99.138%
2024-01-31	2.2000	2.2000	2.2000	2.2000	+2.804%	10	225	-99.545%
2024-01-30	2.1300	2.1400	2.1300	2.1400	+2.392%	50	225	-99.533%
2024-01-26	2.0900	2.0900	2.0900	2.0900	+7.179%	75	175	-99.522%
2024-01-25	1.8500	1.9500	1.7800	1.9500	0.000%	101	103	-99.487%
2024-01-24	2.0000	2.0000	1.9500	1.9500	+4.278%	13	61	-99.487%
2024-01-23	1.6000	2.0600	1.3600	1.8700	+49.600%	32	49	-99.465%
2024-01-22	1.3000	1.3500	1.2500	1.2500	+7.759%	10	18	-99.200%
2024-01-19	1.1600	1.1600	1.1600	1.1600	-7.200%	2	17	-99.138%
2024-01-18	1.5200	1.5200	1.2500	1.2500	-16.107%	6	15	-99.200%
2024-01-16	1.9100	1.9100	1.4900	1.4900	-46.786%	4	15	-99.329%
2024-01-03	2.8000	2.8000	2.8000	2.8000	-37.778%	3	14	-99.643%
2023-12-27	4.5000	4.5000	4.5000	4.5000	+6.132%	3	11	-99.778%
2023-12-22	4.4000	4.4000	4.2400	4.2400	+24.706%	7	1	-99.764%
2023-12-20	3.4000	3.4000	3.4000	3.4000	0.000%	1	1	-99.706%