Dark

AA20240920C45
AA Sep 20 2024 45.00 Call (AA240920C00045000)
option OPRA

Expired

Sep 19, 2024

0.01000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-09-19	0.0100	0.0100	0.0100	0.0100	0.000%	2	4,388	0.000%
2024-09-18	0.0100	0.0100	0.0100	0.0100	0.000%	1	4,390	0.000%
2024-09-17	0.0100	0.0100	0.0100	0.0100	-50.000%	2	4,390	0.000%
2024-09-16	0.0100	0.0200	0.0100	0.0200	+100.000%	581	4,390	-50.000%
2024-09-12	0.0100	0.0100	0.0100	0.0100	0.000%	3	4,467	0.000%
2024-09-10	0.0100	0.0200	0.0100	0.0100	-66.667%	5	4,467	0.000%
2024-09-09	0.0300	0.0300	0.0300	0.0300	+50.000%	2	4,465	-66.667%
2024-09-06	0.0100	0.0200	0.0100	0.0200	0.000%	6	4,465	-50.000%
2024-09-04	0.0100	0.0200	0.0100	0.0200	-33.333%	3	4,465	-50.000%
2024-09-03	0.0100	0.0300	0.0100	0.0300	+50.000%	4	4,468	-66.667%
2024-08-30	0.0200	0.0200	0.0200	0.0200	-33.333%	4	4,472	-50.000%
2024-08-28	0.0300	0.0300	0.0300	0.0300	-40.000%	3	4,472	-66.667%
2024-08-27	0.0600	0.0600	0.0500	0.0500	-16.667%	5	4,474	-80.000%
2024-08-26	0.0600	0.0600	0.0600	0.0600	-14.286%	2	4,476	-83.333%
2024-08-23	0.0500	0.0700	0.0500	0.0700	0.000%	2,008	4,444	-85.714%
2024-08-21	0.1700	0.1700	0.0600	0.0700	-41.667%	62	3,476	-85.714%
2024-08-20	0.1300	0.1300	0.0700	0.1200	+100.000%	7	3,518	-91.667%
2024-08-19	0.1400	0.1400	0.0600	0.0600	+20.000%	21	3,519	-83.333%
2024-08-16	0.1200	0.1200	0.0500	0.0500	0.000%	18	3,501	-80.000%
2024-08-14	0.0500	0.0500	0.0400	0.0500	-28.571%	212	3,505	-80.000%
2024-08-12	0.0600	0.0700	0.0600	0.0700	+16.667%	6	3,376	-85.714%
2024-08-09	0.0700	0.0700	0.0600	0.0600	0.000%	102	3,375	-83.333%
2024-08-08	0.1500	0.1500	0.0100	0.0600	+20.000%	4	3,352	-83.333%
2024-08-06	0.0900	0.0900	0.0500	0.0500	-37.500%	64	3,351	-80.000%
2024-08-05	0.0800	0.0800	0.0800	0.0800	0.000%	2	3,414	-87.500%
2024-08-02	0.0800	0.0800	0.0700	0.0800	-27.273%	9	3,415	-87.500%
2024-08-01	0.1000	0.1100	0.1000	0.1100	-26.667%	1,874	3,419	-90.909%
2024-07-31	0.1600	0.1600	0.1500	0.1500	+50.000%	3	3,751	-93.333%
2024-07-30	0.0700	0.1500	0.0700	0.1000	-44.444%	77	3,748	-90.000%
2024-07-29	0.2000	0.2000	0.1700	0.1800	-21.739%	110	3,723	-94.444%
2024-07-26	0.3800	0.3800	0.2000	0.2300	0.000%	24	3,822	-95.652%
2024-07-25	0.1900	0.2300	0.1900	0.2300	+15.000%	15	3,832	-95.652%
2024-07-24	0.2800	0.2900	0.2000	0.2000	-25.926%	23	3,845	-95.000%
2024-07-23	0.3000	0.3000	0.2500	0.2700	-20.588%	113	3,867	-96.296%
2024-07-22	0.4200	0.4200	0.3100	0.3400	-24.444%	39	3,861	-97.059%
2024-07-19	0.5000	0.5000	0.3800	0.4500	-19.643%	252	3,853	-97.778%
2024-07-18	0.8900	1.0500	0.5500	0.5600	-37.778%	73	3,865	-98.214%
2024-07-17	1.1500	1.2100	0.8800	0.9000	-22.414%	56	3,857	-98.889%
2024-07-16	1.0600	1.5200	0.9600	1.1600	-18.881%	229	3,831	-99.138%
2024-07-15	1.2100	1.6400	1.2000	1.4300	+5.147%	55	3,717	-99.301%
2024-07-12	1.4800	1.5900	1.3500	1.3600	-9.333%	87	3,710	-99.265%
2024-07-11	1.4000	1.5500	1.3300	1.5000	+11.940%	306	3,700	-99.333%
2024-07-10	1.8400	1.8400	1.3100	1.3400	-35.885%	1,536	3,467	-99.254%
2024-07-09	2.5500	2.7300	2.0900	2.0900	-16.400%	31	2,497	-99.522%
2024-07-08	2.7200	2.7500	2.4000	2.5000	-15.254%	20	2,494	-99.600%
2024-07-05	2.9800	3.1500	2.8500	2.9500	+2.787%	60	2,491	-99.661%
2024-07-03	2.5200	3.0800	2.5200	2.8700	+33.488%	23	2,481	-99.652%
2024-07-02	2.0500	2.3600	2.0500	2.1500	+6.436%	34	2,481	-99.535%
2024-07-01	2.1000	2.2400	2.0000	2.0200	+5.759%	84	2,463	-99.505%
2024-06-28	1.9200	1.9400	1.7700	1.9100	+19.375%	37	2,420	-99.476%
2024-06-27	1.7300	1.7300	1.5700	1.6000	-1.840%	28	2,410	-99.375%
2024-06-26	1.7600	1.8300	1.6300	1.6300	-18.500%	28	2,392	-99.387%
2024-06-25	1.9800	2.0000	1.9500	2.0000	-14.530%	27	2,378	-99.500%
2024-06-24	2.3300	2.6900	2.3300	2.3400	-1.681%	70	2,370	-99.573%
2024-06-21	2.0800	2.4700	1.9000	2.3800	+40.828%	212	2,410	-99.580%
2024-06-20	1.4200	1.7500	1.4200	1.6900	+23.358%	28	2,394	-99.408%
2024-06-18	1.4600	1.5300	1.3700	1.3700	-2.837%	6	2,380	-99.270%
2024-06-17	1.3500	1.4100	1.2400	1.4100	-11.321%	34	2,380	-99.291%
2024-06-14	1.5000	1.5900	1.4000	1.5900	-6.471%	168	2,361	-99.371%
2024-06-13	2.0300	2.0300	1.7000	1.7000	-20.561%	30	2,368	-99.412%
2024-06-12	3.0800	3.0800	2.1400	2.1400	-10.833%	112	2,350	-99.533%
2024-06-11	2.3000	2.4400	2.2500	2.4000	-15.493%	50	2,306	-99.583%
2024-06-10	2.9000	2.9600	2.8400	2.8400	+4.797%	12	2,262	-99.648%
2024-06-07	2.8900	3.0300	2.6600	2.7100	-25.753%	454	2,255	-99.631%
2024-06-06	3.4000	3.7500	3.4000	3.6500	+4.286%	27	2,123	-99.726%
2024-06-05	3.4000	3.5000	3.4000	3.5000	+3.858%	15	2,112	-99.714%
2024-06-04	3.4500	3.4500	3.2000	3.3700	-25.111%	18	2,099	-99.703%
2024-06-03	4.5100	4.5100	4.5000	4.5000	+1.124%	22	2,106	-99.778%
2024-05-31	5.0500	5.0500	4.3500	4.4500	-15.238%	40	2,094	-99.775%
2024-05-30	4.9100	5.2600	4.9100	5.2500	+17.978%	81	2,093	-99.810%
2024-05-29	4.1000	4.4500	4.1000	4.4500	+12.658%	6	2,101	-99.775%
2024-05-28	3.9800	4.2500	3.8700	3.9500	+23.438%	54	2,101	-99.747%
2024-05-24	3.4000	3.4000	3.2000	3.2000	+7.023%	6	2,078	-99.688%
2024-05-23	3.3000	3.3500	2.9400	2.9900	-19.189%	89	2,079	-99.666%
2024-05-22	4.0700	4.0700	3.6500	3.7000	-24.949%	70	2,079	-99.730%
2024-05-21	4.3000	5.0500	4.3000	4.9300	+24.810%	140	2,085	-99.797%
2024-05-20	3.3000	4.0000	3.2000	3.9500	+21.538%	237	2,105	-99.747%
2024-05-17	3.4000	3.4000	3.1000	3.2500	+8.333%	56	2,075	-99.692%
2024-05-16	2.9600	3.0000	2.9600	3.0000	+9.091%	4	2,080	-99.667%
2024-05-15	3.0000	3.0500	2.6800	2.7500	-3.169%	98	2,077	-99.636%
2024-05-14	2.9900	3.0500	2.7500	2.8400	-3.072%	120	2,040	-99.648%
2024-05-13	1.8200	2.9600	1.8200	2.9300	+62.778%	58	1,952	-99.659%
2024-05-10	1.9800	1.9800	1.7400	1.8000	-9.091%	64	1,926	-99.444%
2024-05-09	1.9000	1.9800	1.8600	1.9800	+17.857%	9	1,908	-99.495%
2024-05-08	1.7000	1.7000	1.6800	1.6800	-16.000%	3	1,902	-99.405%
2024-05-07	2.0300	2.0300	2.0000	2.0000	+4.167%	4	1,903	-99.500%
2024-05-06	2.1800	2.2300	1.9200	1.9200	+4.918%	31	1,902	-99.479%
2024-05-03	1.8000	1.8500	1.7700	1.8300	+26.207%	80	1,887	-99.454%
2024-05-02	1.3300	1.4500	1.3300	1.4500	+16.000%	6	1,859	-99.310%
2024-05-01	1.6000	1.6000	1.2500	1.2500	-19.355%	6	1,858	-99.200%
2024-04-30	2.1000	2.1000	1.5500	1.5500	-31.718%	16	1,860	-99.355%
2024-04-29	2.0000	2.3500	2.0000	2.2700	+14.646%	137	1,857	-99.559%
2024-04-26	1.9800	1.9800	1.9800	1.9800	+24.528%	48	1,758	-99.495%
2024-04-25	1.5900	1.5900	1.5900	1.5900	-14.973%	2	1,758	-99.371%
2024-04-24	1.9500	1.9500	1.8600	1.8700	+10.000%	15	1,756	-99.465%
2024-04-23	1.7000	1.7000	1.7000	1.7000	-14.573%	1	1,756	-99.412%
2024-04-18	1.8000	1.9900	1.8000	1.9900	-22.868%	5	1,755	-99.497%
2024-04-17	2.5800	2.5800	2.5800	2.5800	+17.273%	1	1,760	-99.612%
2024-04-16	2.0000	2.2000	1.9900	2.2000	-13.043%	8	1,759	-99.545%
2024-04-15	2.4400	2.6700	2.4400	2.5300	-3.802%	15	1,756	-99.605%
2024-04-12	2.6200	2.6300	2.6200	2.6300	+15.351%	12	1,761	-99.620%
2024-04-11	2.2800	2.2800	2.2800	2.2800	-10.588%	1	1,761	-99.561%
2024-04-09	2.5500	2.5500	2.5500	2.5500	+3.239%	1	1,761	-99.608%
2024-04-08	2.4200	2.5500	2.4200	2.4700	-3.137%	7	1,760	-99.595%
2024-04-05	2.3300	2.5500	2.3300	2.5500	+3.239%	306	1,757	-99.608%
2024-04-04	2.4000	2.7800	2.4000	2.4700	-16.271%	21	1,801	-99.595%
2024-04-03	2.6500	2.9500	2.6500	2.9500	+36.574%	12	1,804	-99.661%
2024-04-02	2.1600	2.1600	2.1600	2.1600	+21.348%	10	1,796	-99.537%
2024-04-01	1.6700	1.7800	1.6700	1.7800	+8.537%	2	1,787	-99.438%
2024-03-28	1.6200	1.6500	1.5500	1.6400	+49.091%	1,515	399	-99.390%
2024-03-26	1.1100	1.1100	1.1000	1.1000	-13.386%	65	399	-99.091%
2024-03-25	1.2700	1.2700	1.2700	1.2700	+11.404%	1	334	-99.213%
2024-03-22	1.1100	1.1400	1.0800	1.1400	-8.800%	50	333	-99.123%
2024-03-21	1.2500	1.2500	1.2300	1.2500	+17.925%	15	315	-99.200%
2024-03-20	1.0200	1.0600	1.0200	1.0600	+32.500%	2	306	-99.057%
2024-03-19	0.8000	0.8000	0.8000	0.8000	-33.884%	1	305	-98.750%
2024-03-18	1.2900	1.2900	1.2100	1.2100	+10.000%	71	304	-99.174%
2024-03-15	1.1000	1.1000	1.1000	1.1000	+8.911%	2	235	-99.091%
2024-03-14	1.0100	1.0100	1.0100	1.0100	-9.821%	1	235	-99.010%
2024-03-13	1.1200	1.1200	1.1200	1.1200	+12.000%	1	235	-99.107%
2024-03-12	1.0000	1.0200	1.0000	1.0000	-12.281%	50	234	-99.000%
2024-03-11	1.1400	1.1400	1.1400	1.1400	+11.765%	2	184	-99.123%
2024-03-08	1.0200	1.0200	1.0200	1.0200	0.000%	2	182	-99.020%
2024-03-07	1.0000	1.0200	1.0000	1.0200	+36.000%	7	181	-99.020%
2024-03-06	0.7500	0.7500	0.7500	0.7500	+15.385%	2	177	-98.667%
2024-03-01	0.6500	0.6500	0.6500	0.6500	+8.333%	6	177	-98.462%
2024-02-29	0.6000	0.6000	0.6000	0.6000	+20.000%	1	174	-98.333%
2024-02-28	0.5000	0.5000	0.5000	0.5000	-9.091%	4	175	-98.000%
2024-02-27	0.5500	0.5500	0.5500	0.5500	-19.118%	2	175	-98.182%
2024-02-23	0.6800	0.6800	0.6800	0.6800	-2.857%	2	174	-98.529%
2024-02-21	0.7000	0.7000	0.7000	0.7000	+2.941%	1	173	-98.571%
2024-02-06	0.7100	0.7100	0.6800	0.6800	+6.250%	9	173	-98.529%
2024-02-05	0.9600	0.9600	0.6400	0.6400	-40.187%	3	170	-98.438%
2024-02-02	1.0700	1.0700	1.0700	1.0700	-4.464%	2	170	-99.065%
2024-01-31	1.2600	1.4000	1.1200	1.1200	-11.111%	17	168	-99.107%
2024-01-24	1.2600	1.2600	1.2600	1.2600	+13.514%	1	154	-99.206%
2024-01-23	0.9700	1.1100	0.9600	1.1100	+42.308%	8	153	-99.099%
2024-01-22	0.7800	0.7800	0.7800	0.7800	+4.000%	2	152	-98.718%
2024-01-19	0.7500	0.7500	0.7500	0.7500	+5.634%	2	150	-98.667%
2024-01-18	0.8000	0.8000	0.7100	0.7100	-19.318%	9	148	-98.592%
2024-01-17	0.8800	0.8800	0.8800	0.8800	-1.124%	3	150	-98.864%
2024-01-16	0.8900	0.8900	0.8900	0.8900	-51.099%	1	150	-98.876%
2024-01-10	1.8200	1.8200	1.8200	1.8200	-36.140%	20	149	-99.451%
2023-12-29	2.8300	2.8500	2.8300	2.8500	-5.000%	42	149	-99.649%
2023-12-28	3.0000	3.0000	3.0000	3.0000	+0.671%	178	149	-99.667%
2023-12-27	2.9800	2.9800	2.9800	2.9800	+7.194%	3	21	-99.664%
2023-12-26	2.8000	2.8000	2.7800	2.7800	-8.852%	9	18	-99.640%
2023-12-22	3.0500	3.0500	3.0500	3.0500	+33.772%	3	16	-99.672%
2023-12-20	2.3600	2.3600	2.2800	2.2800	-8.065%	14	16	-99.561%
2023-12-19	2.4400	2.4800	2.4300	2.4800	0.000%	4	4	-99.597%