Dark

AA20241018C35
AA Oct 18 2024 35.00 Call (AA241018C00035000)
option OPRA

Expired

Oct 18, 2024

6.77+22.645%(+1.25)344

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-10-18	6.9500	7.1000	5.9700	6.7700	+22.645%	344	4,279	0.000%
2024-10-17	6.8100	7.0500	5.4500	5.5200	-21.813%	75	4,279	+22.645%
2024-10-16	7.2000	7.2000	6.7700	7.0600	+12.242%	39	4,310	-4.108%
2024-10-15	6.5200	6.6800	6.1100	6.2900	-8.708%	197	4,324	+7.631%
2024-10-14	6.2500	7.0000	6.2500	6.8900	+12.033%	119	4,421	-1.742%
2024-10-11	5.7500	6.3800	5.6500	6.1500	+26.804%	294	4,459	+10.081%
2024-10-10	4.7500	5.0100	4.7100	4.8500	+22.475%	29	4,510	+39.588%
2024-10-09	2.9000	4.1500	2.9000	3.9600	+18.209%	70	4,523	+70.960%
2024-10-08	4.0000	4.0200	3.1800	3.3500	-30.785%	59	4,527	+102.090%
2024-10-07	4.8000	5.0500	4.6500	4.8400	+12.297%	66	4,549	+39.876%
2024-10-04	4.7300	4.7700	4.3100	4.3100	+13.421%	18	4,564	+57.077%
2024-10-03	4.1000	4.1000	3.7500	3.8000	-20.168%	35	4,568	+78.158%
2024-10-02	5.0000	5.3800	4.5100	4.7600	-0.833%	89	4,576	+42.227%
2024-10-01	5.0200	5.2500	4.5000	4.8000	+10.345%	70	4,569	+41.042%
2024-09-30	4.4800	4.7000	4.1000	4.3500	-13.861%	104	4,579	+55.632%
2024-09-27	5.1600	5.5500	4.9500	5.0500	+1.000%	578	4,591	+34.059%
2024-09-26	4.3000	5.3000	4.3000	5.0000	+97.628%	587	4,671	+35.400%
2024-09-25	2.3500	2.9100	2.3500	2.5300	-20.938%	36	4,969	+167.589%
2024-09-24	2.7300	3.4500	2.7300	3.2000	+107.792%	674	4,982	+111.563%
2024-09-23	1.5700	1.7000	1.4200	1.5400	+1.316%	247	5,379	+339.610%
2024-09-20	1.4300	1.5700	1.2500	1.5200	-27.619%	1,254	5,366	+345.395%
2024-09-19	2.0600	2.4400	1.9600	2.1000	+8.808%	661	5,422	+222.381%
2024-09-18	1.8600	2.7400	1.6900	1.9300	+9.040%	489	5,389	+250.777%
2024-09-17	2.0400	2.0400	1.5300	1.7700	-17.290%	701	5,278	+282.486%
2024-09-16	1.6000	2.7600	1.6000	2.1400	+75.410%	1,764	4,919	+216.355%
2024-09-13	1.1500	1.4300	1.0800	1.2200	+37.079%	324	5,796	+454.918%
2024-09-12	0.7100	1.0400	0.6000	0.8900	+67.925%	273	5,784	+660.674%
2024-09-11	0.4700	0.5400	0.3300	0.5300	+76.667%	261	5,702	+1,177.358%
2024-09-10	0.4000	0.4000	0.2900	0.3000	-33.333%	148	5,550	+2,156.667%
2024-09-09	0.5000	0.5000	0.4000	0.4500	+12.500%	92	5,515	+1,404.444%
2024-09-06	0.6900	0.6900	0.3900	0.4000	-45.946%	750	5,497	+1,592.500%
2024-09-05	0.7500	0.8600	0.7100	0.7400	-5.128%	263	5,654	+814.865%
2024-09-04	0.8900	1.1700	0.7800	0.7800	+9.859%	59	5,495	+767.949%
2024-09-03	0.8400	0.9600	0.5500	0.7100	-41.322%	1,256	5,487	+853.521%
2024-08-30	1.4900	1.5000	1.2100	1.2100	-20.915%	266	4,792	+459.504%
2024-08-29	1.3500	1.5900	1.2500	1.5300	+8.511%	532	4,792	+342.484%
2024-08-28	1.6000	1.7300	1.3700	1.4100	-37.611%	477	4,635	+380.142%
2024-08-27	2.3500	2.7000	2.2400	2.2600	-9.960%	538	4,386	+199.558%
2024-08-26	2.7100	2.8000	2.1500	2.5100	+15.668%	145	4,564	+169.721%
2024-08-23	1.6200	2.2300	1.6200	2.1700	+40.000%	410	4,572	+211.982%
2024-08-22	1.9400	1.9400	1.5500	1.5500	-20.513%	304	4,527	+336.774%
2024-08-21	2.0000	2.1000	1.8200	1.9500	-12.556%	65	4,647	+247.179%
2024-08-20	2.3200	2.6900	2.1600	2.2300	-5.106%	147	4,635	+203.587%
2024-08-19	1.6400	2.4000	1.5800	2.3500	+53.595%	775	4,623	+188.085%
2024-08-16	1.4000	1.6400	1.4000	1.5300	-3.165%	294	4,080	+342.484%
2024-08-15	1.4000	1.6600	1.4000	1.5800	+26.400%	442	4,006	+328.481%
2024-08-14	1.5800	1.6000	1.2000	1.2500	-15.541%	46	3,886	+441.600%
2024-08-13	1.2700	1.5000	1.2700	1.4800	+5.714%	88	3,873	+357.432%
2024-08-12	1.4200	1.5700	1.3700	1.4000	+12.000%	615	3,824	+383.571%
2024-08-09	1.5000	1.5300	1.2100	1.2500	-3.846%	604	3,817	+441.600%
2024-08-08	1.2000	1.3000	1.1300	1.3000	+30.000%	707	3,817	+420.769%
2024-08-07	1.2200	1.3200	0.9500	1.0000	-5.660%	125	3,817	+577.000%
2024-08-06	1.0500	1.1500	1.0400	1.0600	+10.417%	133	3,783	+538.679%
2024-08-05	0.9100	1.0600	0.4500	0.9600	-17.241%	80	3,742	+605.208%
2024-08-02	1.5500	1.5500	1.1100	1.1600	-22.667%	109	3,703	+483.621%
2024-08-01	2.0300	2.0300	1.4800	1.5000	-36.441%	267	3,703	+351.333%
2024-07-31	1.9500	2.3600	1.9500	2.3600	+40.476%	1,090	3,806	+186.864%
2024-07-30	1.6600	1.8800	1.4700	1.6800	-21.860%	360	2,828	+302.976%
2024-07-29	2.4100	2.4100	2.1500	2.1500	-12.955%	74	2,719	+214.884%
2024-07-26	2.2000	2.7400	2.2000	2.4700	+8.333%	288	2,694	+174.089%
2024-07-25	2.3000	2.4500	2.2200	2.2800	+0.441%	47	2,609	+196.930%
2024-07-24	2.9300	2.9300	2.2600	2.2700	-18.638%	131	2,596	+198.238%
2024-07-23	3.2000	3.2000	2.6800	2.7900	-12.813%	736	2,247	+142.652%
2024-07-22	3.3900	3.3900	3.0500	3.2000	-9.859%	146	2,044	+111.563%
2024-07-19	3.5500	3.5500	3.3000	3.5500	-11.250%	359	1,968	+90.704%
2024-07-18	4.4500	5.3500	3.9600	4.0000	-19.355%	163	1,824	+69.250%
2024-07-17	5.7000	5.7500	4.9500	4.9600	-28.736%	1,073	1,825	+36.492%
2024-07-15	6.9600	6.9600	6.9600	6.9600	+6.260%	1	2,012	-2.730%
2024-07-12	6.8500	6.8500	6.3400	6.5500	-5.072%	655	2,012	+3.359%
2024-07-10	6.9000	6.9000	6.9000	6.9000	-13.750%	14	1,829	-1.884%
2024-07-09	8.2000	8.2000	8.0000	8.0000	-8.046%	2	1,820	-15.375%
2024-07-08	8.7200	8.7200	8.7000	8.7000	-8.421%	176	1,820	-22.184%
2024-07-05	9.6900	9.7000	9.5000	9.5000	+2.703%	8	1,832	-28.737%
2024-07-03	9.6000	9.6000	9.2500	9.2500	+18.590%	225	1,832	-26.811%
2024-07-02	7.5500	8.1000	7.5500	7.8000	+5.263%	71	1,832	-13.205%
2024-07-01	7.7000	7.7500	7.4100	7.4100	+2.207%	39	1,802	-8.637%
2024-06-28	6.7500	7.2500	6.7500	7.2500	+13.281%	44	1,775	-6.621%
2024-06-27	6.4000	6.4000	6.4000	6.4000	-4.478%	1	1,774	+5.781%
2024-06-26	6.7000	6.7000	6.7000	6.7000	-3.179%	1	1,774	+1.045%
2024-06-25	6.9200	6.9200	6.9200	6.9200	-16.121%	1	1,774	-2.168%
2024-06-24	8.2000	8.4500	8.1500	8.2500	+17.021%	24	1,775	-17.939%
2024-06-21	7.0500	7.4000	7.0500	7.0500	+5.539%	26	1,764	-3.972%
2024-06-20	6.6000	6.7500	6.5500	6.6800	+17.193%	47	1,754	+1.347%
2024-06-18	6.0000	6.0000	5.7000	5.7000	+1.786%	9	1,718	+18.772%
2024-06-17	5.6000	5.6000	5.6000	5.6000	-8.197%	1	1,718	+20.893%
2024-06-14	6.1000	6.1000	6.1000	6.1000	-6.154%	10	1,718	+10.984%
2024-06-13	7.0500	7.0500	6.5000	6.5000	-13.333%	9	1,718	+4.154%
2024-06-12	7.5000	7.5000	7.5000	7.5000	-13.094%	1	1,718	-9.733%
2024-06-10	8.6500	8.6500	8.6300	8.6300	-2.925%	6	1,718	-21.553%
2024-06-07	9.0000	9.0000	8.8900	8.8900	-12.414%	14	1,716	-23.847%
2024-06-06	10.1500	10.1500	10.1500	10.1500	+5.729%	1	1,720	-33.300%
2024-06-05	9.6900	9.6900	9.5500	9.6000	+1.266%	3	1,720	-29.479%
2024-06-04	9.2500	9.4800	9.2500	9.4800	-11.814%	2	1,719	-28.586%
2024-05-31	10.7500	10.7500	10.7500	10.7500	-12.245%	6	1,719	-37.023%
2024-05-30	11.9500	12.2500	11.9500	12.2500	+10.360%	26	1,722	-44.735%
2024-05-29	10.7500	11.1500	10.7000	11.1000	+10.228%	482	1,738	-39.009%
2024-05-28	9.9600	10.0700	9.9600	10.0700	+9.576%	2	2,146	-32.771%
2024-05-24	9.3500	9.3500	9.1900	9.1900	+5.149%	106	2,187	-26.333%
2024-05-23	9.2000	9.2000	8.7400	8.7400	-8.000%	7	2,190	-22.540%
2024-05-22	9.5000	9.5000	9.5000	9.5000	-14.414%	1	2,190	-28.737%
2024-05-21	11.1500	11.5000	11.1000	11.1000	+19.741%	3	2,190	-39.009%
2024-05-20	9.0800	9.3000	9.0800	9.2700	+3.000%	4	2,190	-26.969%
2024-05-17	9.0000	9.0000	9.0000	9.0000	+5.140%	2	2,190	-24.778%
2024-05-16	8.1900	8.5600	8.1900	8.5600	+3.758%	11	2,190	-20.911%
2024-05-13	7.8000	8.2500	7.6500	8.2500	+38.655%	146	2,189	-17.939%
2024-05-09	5.9000	5.9500	5.9000	5.9500	+2.586%	64	2,208	+13.782%
2024-05-08	5.8000	5.8000	5.8000	5.8000	-6.300%	128	2,144	+16.724%
2024-05-06	6.1900	6.1900	6.1900	6.1900	+1.977%	5	2,159	+9.370%
2024-05-03	5.9100	6.0700	5.9100	6.0700	+20.198%	10	2,154	+11.532%
2024-05-02	5.0500	5.0500	5.0500	5.0500	+1.000%	2	2,150	+34.059%
2024-05-01	4.8000	5.0000	4.4000	5.0000	-16.388%	138	2,148	+35.400%
2024-04-30	5.9800	5.9800	5.9800	5.9800	-13.709%	2	2,010	+13.211%
2024-04-29	6.9300	6.9300	6.9300	6.9300	+15.500%	1	2,008	-2.309%
2024-04-26	6.0000	6.0000	6.0000	6.0000	+9.091%	10	2,008	+12.833%
2024-04-25	5.0800	5.5000	5.0800	5.5000	+0.365%	11	2,008	+23.091%
2024-04-22	5.4800	5.4800	5.4800	5.4800	-4.696%	2	2,005	+23.540%
2024-04-19	5.6500	5.8000	5.6500	5.7500	+3.978%	29	2,005	+17.739%
2024-04-18	5.4200	5.8300	5.4200	5.5300	-14.396%	24	2,007	+22.423%
2024-04-17	6.4600	6.4600	6.4600	6.4600	+4.194%	1	2,003	+4.799%
2024-04-16	5.8000	6.2000	5.8000	6.2000	-5.344%	2	2,002	+9.194%
2024-04-15	6.7000	6.8500	6.5500	6.5500	+5.475%	13	2,001	+3.359%
2024-04-11	6.1400	6.2100	6.1400	6.2100	-3.120%	163	2,000	+9.018%
2024-04-10	6.4100	6.4100	6.4100	6.4100	-6.423%	1	2,003	+5.616%
2024-04-09	7.1000	7.1000	6.5000	6.8500	+1.481%	7	2,003	-1.168%
2024-04-08	6.7600	6.7600	6.7500	6.7500	+6.973%	20	2,004	+0.296%
2024-04-05	6.3300	6.3300	6.3100	6.3100	-1.252%	40	2,015	+7.290%
2024-04-04	6.8000	7.1000	6.3900	6.3900	-11.127%	199	2,015	+5.947%
2024-04-03	6.7500	7.3800	6.7400	7.1900	+17.869%	42	2,015	-5.841%
2024-04-02	5.6000	6.1000	5.6000	6.1000	+18.217%	24	2,000	+10.984%
2024-04-01	4.8500	5.1700	4.7500	5.1600	+7.500%	403	2,009	+31.202%
2024-03-28	4.6500	4.8500	4.6500	4.8000	+7.865%	13	1,769	+41.042%
2024-03-27	4.4500	4.4500	4.4500	4.4500	+8.537%	1	1,769	+52.135%
2024-03-25	3.8100	4.1000	3.8100	4.1000	+13.889%	25	1,769	+65.122%
2024-03-22	3.6000	3.6000	3.6000	3.6000	-1.907%	2	1,770	+88.056%
2024-03-21	3.6700	3.6700	3.6700	3.6700	+14.688%	16	1,770	+84.469%
2024-03-20	3.1500	3.2000	3.1500	3.2000	-11.111%	16	1,770	+111.563%
2024-03-18	3.6000	3.6000	3.6000	3.6000	+0.279%	3	1,756	+88.056%
2024-03-15	3.6100	3.6100	3.5900	3.5900	+13.968%	22	1,755	+88.579%
2024-03-14	3.1500	3.1500	3.1500	3.1500	-10.765%	10	0	+114.921%
2024-03-13	3.5500	3.5500	3.5300	3.5300	+5.689%	4	0	+91.785%
2024-03-12	3.2000	3.3400	3.2000	3.3400	-7.222%	8	0	+102.695%
2024-03-11	3.4400	3.6000	3.4400	3.6000	+7.463%	568	0	+88.056%
2024-03-08	3.5000	3.5000	3.3500	3.3500	0.000%	4	0	+102.090%
2024-03-07	3.0700	3.3500	3.0700	3.3500	+63.415%	3,314	0	+102.090%
2024-03-05	2.0600	2.0600	2.0500	2.0500	-6.393%	4	0	+230.244%
2024-03-04	2.1900	2.1900	2.1900	2.1900	+11.168%	18	0	+209.132%
2024-02-29	1.9000	1.9700	1.9000	1.9700	+19.394%	24	0	+243.655%
2024-02-27	1.6500	1.6500	1.6500	1.6500	+13.014%	4	0	+310.303%
2024-02-26	1.4600	1.4600	1.4600	1.4600	-25.128%	2	0	+363.699%
2024-02-23	1.9500	1.9500	1.9500	1.9500	-17.021%	10	0	+247.179%
2024-02-16	2.3200	2.4600	2.3200	2.3500	0.000%	6	0	+188.085%