Dark

AA20241018C30
AA Oct 18 2024 30.00 Call (AA241018C00030000)
option OPRA

Expired

Oct 18, 2024

11.42+13.181%(+1.33)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-10-18	11.5400	11.5400	11.1900	11.4200	+13.181%	10	2,749	0.000%
2024-10-17	11.6000	11.6000	10.0900	10.0900	-13.613%	39	2,749	+13.181%
2024-10-15	11.3500	11.6800	11.3500	11.6800	-2.096%	13	2,778	-2.226%
2024-10-14	11.6400	11.9900	11.6400	11.9300	+6.804%	11	2,780	-4.275%
2024-10-11	10.8600	11.2000	10.8600	11.1700	+17.579%	50	2,790	+2.238%
2024-10-10	9.6300	9.7500	9.5000	9.5000	+12.426%	23	2,815	+20.211%
2024-10-09	6.9500	8.7200	6.9500	8.4500	+5.625%	6	2,835	+35.148%
2024-10-08	7.7000	8.0000	7.6000	8.0000	-13.793%	3	2,837	+42.750%
2024-10-07	9.2800	9.2800	9.2800	9.2800	-1.066%	1	2,838	+23.060%
2024-10-04	9.1500	9.3800	9.1500	9.3800	+15.092%	10	2,838	+21.748%
2024-10-03	8.3300	8.4000	8.1000	8.1500	-9.945%	96	2,843	+40.123%
2024-10-02	9.7300	9.7500	9.0500	9.0500	-6.218%	64	2,917	+26.188%
2024-10-01	9.7800	9.7800	9.0000	9.6500	+9.659%	251	2,970	+18.342%
2024-09-30	8.8500	9.2000	8.6000	8.8000	-7.368%	74	3,080	+29.773%
2024-09-27	10.1000	10.1000	9.5000	9.5000	+1.496%	180	3,133	+20.211%
2024-09-26	8.4500	9.8000	8.4500	9.3600	+44.000%	238	3,195	+22.009%
2024-09-25	6.4500	6.7000	6.4200	6.5000	-15.365%	18	3,296	+75.692%
2024-09-24	6.7100	7.6800	6.7100	7.6800	+60.000%	47	3,311	+48.698%
2024-09-23	4.8600	4.8600	4.8000	4.8000	+5.495%	8	3,315	+137.917%
2024-09-20	4.2700	4.6500	4.1500	4.5500	-18.750%	42	3,311	+150.989%
2024-09-19	5.6500	6.1000	5.4500	5.6000	-7.285%	21	3,298	+103.929%
2024-09-18	5.0700	6.0400	4.8000	6.0400	+32.456%	27	3,281	+89.073%
2024-09-17	4.6500	4.8300	4.5000	4.5600	-18.571%	173	3,294	+150.439%
2024-09-16	5.0500	6.1300	4.7000	5.6000	+47.368%	322	3,346	+103.929%
2024-09-13	3.6000	4.0500	3.6000	3.8000	+31.488%	180	3,496	+200.526%
2024-09-12	2.6600	3.2000	2.6100	2.8900	+40.976%	238	3,528	+295.156%
2024-09-11	1.5700	2.0500	1.4500	2.0500	+56.489%	737	3,591	+457.073%
2024-09-10	1.3100	1.4100	1.1900	1.3100	-25.568%	91	3,019	+771.756%
2024-09-09	1.7900	1.7900	1.5000	1.7600	+17.333%	130	2,959	+548.864%
2024-09-06	2.2100	2.2100	1.5000	1.5000	-37.500%	372	2,883	+661.333%
2024-09-05	2.6000	2.8100	2.4000	2.4000	-9.774%	163	2,856	+375.833%
2024-09-04	2.9500	3.0000	2.6600	2.6600	+9.465%	76	2,752	+329.323%
2024-09-03	2.8200	2.8200	2.2200	2.4300	-29.769%	109	2,740	+369.959%
2024-08-30	3.8000	3.8000	3.4600	3.4600	-13.500%	64	2,735	+230.058%
2024-08-29	3.5000	4.1200	3.5000	4.0000	+6.667%	629	2,735	+185.500%
2024-08-28	4.1000	4.1000	3.7500	3.7500	-34.326%	47	2,718	+204.533%
2024-08-27	5.4900	5.7200	5.4200	5.7100	-1.552%	44	2,720	+100.000%
2024-08-26	5.8000	5.8500	5.5500	5.8000	+12.621%	12	2,689	+96.897%
2024-08-23	4.8500	5.2000	4.8500	5.1500	+27.160%	18	2,686	+121.748%
2024-08-22	4.3500	4.3500	4.0500	4.0500	-12.903%	11	2,685	+181.975%
2024-08-21	4.8200	4.8200	4.5100	4.6500	-9.709%	23	2,686	+145.591%
2024-08-20	5.7500	5.7500	5.1500	5.1500	-0.771%	22	2,666	+121.748%
2024-08-19	4.5500	5.3100	3.9500	5.1900	+34.805%	154	2,667	+120.039%
2024-08-16	4.0500	4.0500	3.6500	3.8500	-1.282%	150	2,705	+196.623%
2024-08-15	3.6000	4.1000	3.6000	3.9000	+21.495%	36	2,675	+192.821%
2024-08-14	3.8000	3.9000	3.2000	3.2100	-13.941%	50	2,658	+255.763%
2024-08-13	3.6000	3.7300	3.5000	3.7300	+3.611%	63	2,639	+206.166%
2024-08-12	3.3500	3.8000	3.3500	3.6000	+12.500%	84	2,610	+217.222%
2024-08-09	3.4500	3.5500	3.0500	3.2000	0.000%	158	2,542	+256.875%
2024-08-08	3.0000	3.2000	2.8900	3.2000	+18.519%	81	2,493	+256.875%
2024-08-07	3.1000	3.1900	2.4500	2.7000	0.000%	68	2,437	+322.963%
2024-08-06	2.3300	2.7400	2.3300	2.7000	+21.076%	190	2,421	+322.963%
2024-08-05	2.5000	2.5000	1.8400	2.2300	-20.641%	356	2,378	+412.108%
2024-08-02	3.0000	3.0000	2.6800	2.8100	-23.848%	113	2,286	+306.406%
2024-08-01	3.9500	3.9500	3.4500	3.6900	-23.125%	1,726	2,257	+209.485%
2024-07-31	5.0000	5.1000	4.6000	4.8000	+29.730%	60	557	+137.917%
2024-07-30	3.9000	3.9200	3.7000	3.7000	-22.105%	21	529	+208.649%
2024-07-29	4.9400	4.9400	4.7500	4.7500	-7.767%	12	520	+140.421%
2024-07-26	5.0400	5.1500	5.0400	5.1500	+4.040%	8	520	+121.748%
2024-07-25	5.1000	5.1000	4.6900	4.9500	+5.319%	35	517	+130.707%
2024-07-24	5.1000	5.1000	4.7000	4.7000	-15.162%	18	526	+142.979%
2024-07-23	5.7400	5.7400	5.4000	5.5400	-17.313%	44	526	+106.137%
2024-07-22	6.7000	6.7000	6.7000	6.7000	+6.858%	1	522	+70.448%
2024-07-19	6.4200	6.4200	6.2700	6.2700	-12.552%	14	522	+82.137%
2024-07-18	7.1700	7.1700	7.1700	7.1700	-20.686%	14	516	+59.275%
2024-07-16	9.0400	9.0400	9.0400	9.0400	-16.063%	1	516	+26.327%
2024-07-15	10.7700	10.7700	10.7700	10.7700	+1.604%	14	515	+6.035%
2024-07-11	10.6000	10.6000	10.6000	10.6000	+7.614%	22	515	+7.736%
2024-07-10	10.5400	10.5400	9.5000	9.8500	-17.573%	37	519	+15.939%
2024-07-09	11.9500	11.9500	11.9500	11.9500	+14.354%	1	508	-4.435%
2024-06-26	10.4500	10.4500	10.4500	10.4500	-10.684%	1	508	+9.282%
2024-06-21	10.6900	11.7000	10.6900	11.7000	+31.019%	4	509	-2.393%
2024-06-17	8.9300	8.9300	8.9300	8.9300	-13.301%	1	509	+27.884%
2024-06-13	10.2000	10.3000	10.2000	10.3000	-11.360%	2	509	+10.874%
2024-06-11	11.6300	11.6300	11.6200	11.6200	-9.572%	5	511	-1.721%
2024-06-10	12.8500	12.8500	12.8500	12.8500	-9.825%	1	512	-11.128%
2024-06-06	14.2500	14.2500	14.2500	14.2500	+5.712%	1	513	-19.860%
2024-06-05	13.4800	13.4800	13.4800	13.4800	+2.510%	1	514	-15.282%
2024-06-04	13.6000	13.6000	13.1500	13.1500	-17.503%	7	513	-13.156%
2024-06-03	15.9400	15.9400	15.9400	15.9400	+1.918%	1	513	-28.356%
2024-05-30	15.6400	15.6400	15.6400	15.6400	+12.356%	1	513	-26.982%
2024-05-29	13.9200	13.9200	13.9200	13.9200	-4.000%	6	508	-17.960%
2024-05-28	13.7800	14.5000	13.6100	14.5000	+13.281%	6	508	-21.241%
2024-05-23	12.8000	12.8000	12.5400	12.8000	-14.381%	5	504	-10.781%
2024-05-21	14.9500	14.9500	14.9500	14.9500	+17.439%	1	504	-23.612%
2024-05-20	12.7300	12.7300	12.7300	12.7300	+1.032%	1	504	-10.291%
2024-05-17	12.6000	12.6000	12.6000	12.6000	+8.155%	2	503	-9.365%
2024-05-15	11.6500	11.6500	11.6500	11.6500	+1.836%	10	503	-1.974%
2024-05-14	11.4400	11.4400	11.4400	11.4400	-3.051%	2	503	-0.175%
2024-05-13	11.8000	11.8000	11.8000	11.8000	+28.261%	1	503	-3.220%
2024-05-10	9.0000	9.2000	9.0000	9.2000	-2.128%	22	502	+24.130%
2024-05-09	9.5000	9.5000	9.4000	9.4000	+7.675%	104	491	+21.489%
2024-05-08	8.7300	8.7300	8.7300	8.7300	-8.105%	1	401	+30.813%
2024-05-06	9.5000	9.5000	9.5000	9.5000	+15.854%	1	401	+20.211%
2024-05-02	8.2000	8.2000	8.2000	8.2000	+16.312%	3	400	+39.268%
2024-05-01	7.2200	7.2200	7.0500	7.0500	-30.747%	4	398	+61.986%
2024-04-29	9.2000	10.1800	9.1500	10.1800	+13.111%	15	397	+12.181%
2024-04-26	9.4500	9.5000	8.7500	9.0000	+11.111%	386	385	+26.889%
2024-04-25	8.1500	8.1500	8.0500	8.1000	-4.142%	144	208	+40.988%
2024-04-23	8.4500	8.4500	8.4500	8.4500	-0.588%	50	97	+35.148%
2024-04-19	9.0500	9.0500	8.5000	8.5000	+7.595%	4	126	+34.353%
2024-04-18	7.9000	7.9000	7.9000	7.9000	-15.957%	7	126	+44.557%
2024-04-17	9.4500	9.4500	9.4000	9.4000	-4.082%	2	119	+21.489%
2024-04-15	9.9000	9.9000	9.7000	9.8000	+4.255%	10	119	+16.531%
2024-04-12	9.8000	9.8000	9.4000	9.4000	+2.732%	142	123	+21.489%
2024-04-11	9.1000	9.1500	9.1000	9.1500	-4.188%	2	179	+24.809%
2024-04-08	9.5500	9.5500	9.5500	9.5500	+4.372%	1	181	+19.581%
2024-04-05	9.1000	9.1500	9.1000	9.1500	-8.500%	8	182	+24.809%
2024-04-04	10.3200	10.3200	10.0000	10.0000	-1.672%	6	185	+14.200%
2024-04-03	9.8500	10.4300	9.8500	10.1700	+15.306%	32	187	+12.291%
2024-04-02	8.4500	9.8500	8.4500	8.8200	+14.545%	17	159	+29.478%
2024-04-01	7.6500	7.7000	7.6500	7.7000	+7.692%	2	152	+48.312%
2024-03-28	7.3900	7.3900	7.1500	7.1500	+5.302%	61	97	+59.720%
2024-03-27	6.4900	6.7900	6.4900	6.7900	+8.293%	12	97	+68.189%
2024-03-25	6.2700	6.2700	6.2700	6.2700	+7.547%	1	91	+82.137%
2024-03-22	5.8300	5.8300	5.8300	5.8300	-0.342%	2	91	+95.883%
2024-03-21	5.8500	5.8500	5.8500	5.8500	-2.174%	1	92	+95.214%
2024-03-20	5.2400	5.9800	5.2400	5.9800	-0.664%	11	93	+90.970%
2024-03-18	5.8900	6.0200	5.8900	6.0200	+18.039%	22	85	+89.701%
2024-03-14	5.1000	5.1000	5.1000	5.1000	-8.602%	2	65	+123.922%
2024-03-11	5.5800	5.5800	5.5800	5.5800	+1.825%	2	0	+104.659%
2024-03-08	5.4500	5.4900	5.4500	5.4800	+4.381%	36	0	+108.394%
2024-03-07	5.2000	5.2500	5.2000	5.2500	+26.506%	38	0	+117.524%
2024-03-06	3.7300	4.1500	3.7300	4.1500	+20.290%	4	0	+175.181%
2024-03-05	3.4500	3.4500	3.4500	3.4500	+5.183%	2	0	+231.014%
2024-02-23	3.2800	3.2800	3.2800	3.2800	-3.529%	10	0	+248.171%
2024-02-20	3.2500	3.4500	3.2500	3.4000	0.000%	92	0	+235.882%