Dark

AA20241018C40
AA Oct 18 2024 40.00 Call (AA241018C00040000)
option OPRA

Expired

Oct 18, 2024

1.65+153.846%(+1.00)756

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-10-18	1.8300	2.1100	1.0500	1.6500	+153.846%	756	7,532	0.000%
2024-10-17	2.5500	2.6100	0.5900	0.6500	-73.251%	444	7,532	+153.846%
2024-10-16	2.2600	2.6800	2.1000	2.4300	+27.225%	202	7,663	-32.099%
2024-10-15	2.0800	2.2100	1.8300	1.9100	-24.803%	343	7,661	-13.613%
2024-10-14	2.3000	2.6900	1.9400	2.5400	+18.692%	539	7,883	-35.039%
2024-10-11	2.1000	2.3600	1.9300	2.1400	+44.595%	722	8,115	-22.897%
2024-10-10	1.0700	1.6500	1.0300	1.4800	+34.545%	230	8,198	+11.486%
2024-10-09	0.6100	1.1600	0.4700	1.1000	+61.765%	858	8,195	+50.000%
2024-10-08	1.1300	1.2500	0.6100	0.6800	-56.410%	3,915	7,642	+142.647%
2024-10-07	1.2900	1.7100	1.2900	1.5600	+20.000%	281	7,727	+5.769%
2024-10-04	1.3500	1.6500	1.2300	1.3000	+16.071%	410	7,628	+26.923%
2024-10-03	1.2000	1.2800	0.9800	1.1200	-29.560%	206	7,655	+47.321%
2024-10-02	1.6400	1.9500	1.4500	1.5900	-3.049%	105	7,564	+3.774%
2024-10-01	2.0000	2.0000	1.4800	1.6400	+26.154%	3,694	7,493	+0.610%
2024-09-30	1.3400	1.6000	1.2700	1.3000	-28.571%	72	3,941	+26.923%
2024-09-27	2.4000	2.4000	1.7800	1.8200	-5.208%	744	3,944	-9.341%
2024-09-26	1.3000	2.0500	1.3000	1.9200	+186.567%	2,286	3,884	-14.063%
2024-09-25	0.5700	0.8400	0.5400	0.6700	-29.474%	131	4,225	+146.269%
2024-09-24	0.8800	1.3400	0.7700	0.9500	+187.879%	747	4,152	+73.684%
2024-09-23	0.3600	0.3900	0.3200	0.3300	-8.333%	322	4,383	+400.000%
2024-09-20	0.3800	0.3800	0.3100	0.3600	-32.075%	103	4,357	+358.333%
2024-09-19	0.6500	0.6900	0.4800	0.5300	+6.000%	503	4,355	+211.321%
2024-09-18	0.5200	0.8600	0.3500	0.5000	+6.383%	103	4,175	+230.000%
2024-09-17	0.5200	0.5200	0.4300	0.4700	-27.692%	103	4,115	+251.064%
2024-09-16	0.5500	0.9500	0.5500	0.6500	+85.714%	387	4,130	+153.846%
2024-09-13	0.3100	0.4500	0.3100	0.3500	+45.833%	1,434	4,168	+371.429%
2024-09-12	0.2100	0.2800	0.2100	0.2400	+71.429%	84	3,655	+587.500%
2024-09-11	0.3700	0.3700	0.1200	0.1400	+40.000%	67	3,661	+1,078.571%
2024-09-10	0.1300	0.1400	0.0800	0.1000	-9.091%	113	3,682	+1,550.000%
2024-09-09	0.1200	0.1300	0.1000	0.1100	+10.000%	15	3,627	+1,400.000%
2024-09-06	0.1800	0.1800	0.1000	0.1000	-61.538%	602	3,621	+1,550.000%
2024-09-05	0.2200	0.2800	0.2200	0.2600	+4.000%	17	3,357	+534.615%
2024-09-04	0.2900	0.3000	0.2300	0.2500	+25.000%	94	3,342	+560.000%
2024-09-03	0.2600	0.2700	0.1700	0.2000	-45.946%	398	3,328	+725.000%
2024-08-30	0.4600	0.4600	0.3700	0.3700	-27.451%	98	3,170	+345.946%
2024-08-29	0.4000	0.5200	0.4000	0.5100	+18.605%	53	3,170	+223.529%
2024-08-28	0.5700	0.5700	0.4300	0.4300	-44.872%	214	3,135	+283.721%
2024-08-27	0.8800	0.9600	0.7800	0.7800	-15.217%	113	3,182	+111.538%
2024-08-26	0.9900	1.0500	0.8700	0.9200	+21.053%	141	3,181	+79.348%
2024-08-23	0.6100	0.7800	0.5700	0.7600	+40.741%	560	3,154	+117.105%
2024-08-22	0.6400	0.6600	0.5300	0.5400	-18.182%	70	2,920	+205.556%
2024-08-21	0.7800	0.7800	0.6200	0.6600	-19.512%	89	2,912	+150.000%
2024-08-20	1.0100	1.0100	0.7800	0.8200	-3.529%	158	2,878	+101.220%
2024-08-19	0.6300	0.8800	0.6000	0.8500	+73.469%	394	2,872	+94.118%
2024-08-16	0.5000	0.5100	0.4800	0.4900	-10.909%	32	2,706	+236.735%
2024-08-15	0.5000	0.5500	0.5000	0.5500	+27.907%	85	2,706	+200.000%
2024-08-14	0.4500	0.4500	0.4200	0.4300	-17.308%	8	2,706	+283.721%
2024-08-13	0.5700	0.5700	0.5000	0.5200	-1.887%	58	2,710	+217.308%
2024-08-12	0.5500	0.5500	0.5200	0.5300	+26.190%	1,541	2,715	+211.321%
2024-08-09	0.5100	0.5100	0.4200	0.4200	-12.500%	42	1,322	+292.857%
2024-08-08	0.4500	0.4800	0.4400	0.4800	+29.730%	5	1,322	+243.750%
2024-08-07	0.4800	0.4900	0.3600	0.3700	-5.128%	5	1,322	+345.946%
2024-08-06	0.4000	0.4400	0.3200	0.3900	+11.429%	49	1,322	+323.077%
2024-08-05	0.4700	0.4700	0.2500	0.3500	-25.532%	12	1,305	+371.429%
2024-08-02	0.6600	0.6600	0.4500	0.4700	-25.397%	493	1,306	+251.064%
2024-08-01	0.6600	0.6600	0.5900	0.6300	-35.052%	56	1,112	+161.905%
2024-07-31	0.8700	0.9700	0.8500	0.9700	+67.241%	55	1,115	+70.103%
2024-07-30	0.8100	0.8100	0.5800	0.5800	-35.556%	122	1,067	+184.483%
2024-07-29	1.0700	1.0700	0.9000	0.9000	-15.888%	12	1,138	+83.333%
2024-07-26	0.9900	1.2400	0.9900	1.0700	+8.081%	95	1,138	+54.206%
2024-07-25	1.0000	1.1300	0.9700	0.9900	-1.000%	113	1,128	+66.667%
2024-07-24	1.2000	1.2800	0.9700	1.0000	-21.875%	132	1,120	+65.000%
2024-07-23	1.2500	1.3200	1.1800	1.2800	-15.789%	90	1,133	+28.906%
2024-07-22	1.5300	1.5900	1.4500	1.5200	-13.143%	146	1,123	+8.553%
2024-07-19	1.7500	1.7500	1.5900	1.7500	-12.500%	266	1,188	-5.714%
2024-07-18	2.6500	2.6500	2.0000	2.0000	-25.926%	32	1,202	-17.500%
2024-07-17	3.3300	3.4000	2.7000	2.7000	-20.588%	134	1,182	-38.889%
2024-07-16	3.0300	3.4700	2.9300	3.4000	-15.000%	400	1,116	-51.471%
2024-07-15	4.0600	4.1200	4.0000	4.0000	+8.108%	11	778	-58.750%
2024-07-12	3.8000	3.8000	3.7000	3.7000	-1.333%	10	774	-55.405%
2024-07-11	3.9000	3.9000	3.5700	3.7500	+5.634%	549	772	-56.000%
2024-07-10	3.5500	3.7300	3.5000	3.5500	-40.833%	9	990	-53.521%
2024-07-05	6.0000	6.0000	6.0000	6.0000	-1.639%	14	987	-72.500%
2024-07-03	5.9000	6.2500	5.9000	6.1000	+27.083%	19	991	-72.951%
2024-07-02	4.6700	4.8000	4.6700	4.8000	+2.345%	71	991	-65.625%
2024-07-01	4.6900	4.6900	4.6900	4.6900	+7.816%	1	1,048	-64.819%
2024-06-28	4.3500	4.3500	4.3500	4.3500	+13.281%	150	1,048	-62.069%
2024-06-27	3.8400	3.8400	3.8400	3.8400	-4.000%	1	1,020	-57.031%
2024-06-26	4.2100	4.2100	4.0000	4.0000	-11.700%	2	1,020	-58.750%
2024-06-25	4.6300	4.6300	4.5300	4.5300	-14.367%	3	1,019	-63.576%
2024-06-24	4.6500	5.4800	4.6500	5.2900	+11.134%	13	1,018	-68.809%
2024-06-21	4.3500	4.7600	4.3000	4.7600	+14.423%	32	1,028	-65.336%
2024-06-20	3.9500	4.1600	3.9000	4.1600	+24.551%	6	1,027	-60.337%
2024-06-18	3.3300	3.3500	3.3300	3.3400	+2.769%	21	1,025	-50.599%
2024-06-17	3.2800	3.2800	3.1500	3.2500	-8.964%	400	1,025	-49.231%
2024-06-14	3.7000	3.7000	3.3000	3.5700	-10.750%	30	1,186	-53.782%
2024-06-13	4.3500	4.4700	3.9500	4.0000	-16.667%	86	1,175	-58.750%
2024-06-12	5.5300	5.5300	4.8000	4.8000	-5.882%	140	1,210	-65.625%
2024-06-11	5.1000	5.1000	5.0000	5.1000	-3.955%	26	1,255	-67.647%
2024-06-10	5.7500	5.8500	5.3100	5.3100	-8.448%	50	1,249	-68.927%
2024-06-07	5.8000	5.8000	5.8000	5.8000	-14.328%	2	1,284	-71.552%
2024-06-06	6.7700	6.7700	6.7700	6.7700	+4.154%	5	1,283	-75.628%
2024-06-05	6.4900	6.5000	6.4700	6.5000	+7.794%	10	1,284	-74.615%
2024-06-04	6.6300	6.6300	6.0300	6.0300	-24.625%	20	1,280	-72.637%
2024-06-03	8.0000	8.0000	8.0000	8.0000	+0.629%	2	1,291	-79.375%
2024-05-31	7.9500	7.9500	7.9500	7.9500	-10.774%	8	1,293	-79.245%
2024-05-30	8.4000	8.9100	8.4000	8.9100	+23.237%	34	1,289	-81.481%
2024-05-28	7.4400	7.4900	7.2300	7.2300	+15.311%	15	1,301	-77.178%
2024-05-24	6.2000	6.2900	6.2000	6.2700	+6.271%	6	1,300	-73.684%
2024-05-23	5.9000	5.9000	5.9000	5.9000	-15.714%	10	1,310	-72.034%
2024-05-22	6.6300	7.0000	6.6000	7.0000	-13.580%	3	1,310	-76.429%
2024-05-21	8.2500	8.3400	8.0000	8.1000	+16.547%	361	1,311	-79.630%
2024-05-20	6.2500	6.9500	6.2500	6.9500	+20.035%	22	1,325	-76.259%
2024-05-17	5.8500	5.8500	5.7900	5.7900	+4.513%	18	1,305	-71.503%
2024-05-16	5.2800	5.6500	5.2800	5.5400	+12.373%	16	1,306	-70.217%
2024-05-15	4.8400	4.9300	4.8000	4.9300	-7.156%	65	1,297	-66.531%
2024-05-14	5.9500	5.9500	5.1200	5.3100	-4.668%	54	1,347	-68.927%
2024-05-13	4.0000	5.5700	4.0000	5.5700	+42.821%	86	1,342	-70.377%
2024-05-09	4.0000	4.0000	3.9000	3.9000	+11.429%	6	1,346	-57.692%
2024-05-08	3.5000	3.5000	3.5000	3.5000	-14.634%	12	1,350	-52.857%
2024-05-07	4.1500	4.1500	4.0000	4.1000	+13.889%	48	1,361	-59.756%
2024-05-03	3.6400	3.6400	3.6000	3.6000	+10.769%	8	1,341	-54.167%
2024-05-02	2.9800	3.2500	2.9800	3.2500	+16.906%	15	1,341	-49.231%
2024-05-01	3.1500	3.1500	2.6600	2.7800	-17.015%	43	1,341	-40.647%
2024-04-30	3.3500	3.3500	3.3500	3.3500	-22.989%	10	1,335	-50.746%
2024-04-29	3.9500	4.4800	3.9500	4.3500	+10.127%	15	1,325	-62.069%
2024-04-26	4.0000	4.0600	3.7000	3.9500	+16.176%	76	1,317	-58.228%
2024-04-25	3.4000	3.4000	3.4000	3.4000	-7.357%	1	1,286	-51.471%
2024-04-24	3.6700	3.6700	3.6700	3.6700	+3.380%	50	1,286	-55.041%
2024-04-23	3.5000	3.5500	3.5000	3.5500	-7.792%	5	1,278	-53.521%
2024-04-22	3.8000	3.8500	3.8000	3.8500	+5.479%	2	1,275	-57.143%
2024-04-19	4.0000	4.0000	3.6500	3.6500	-3.947%	14	1,276	-54.795%
2024-04-18	3.8000	3.8000	3.8000	3.8000	+2.703%	10	1,277	-56.579%
2024-04-17	4.2500	4.2500	3.7000	3.7000	-20.940%	766	1,267	-55.405%
2024-04-15	4.4500	4.6800	4.4500	4.6800	+2.183%	23	1,726	-64.744%
2024-04-12	4.6800	4.6800	4.5800	4.5800	+11.707%	20	1,726	-63.974%
2024-04-11	4.1500	4.1500	4.1000	4.1000	-3.529%	425	1,724	-59.756%
2024-04-10	4.3500	4.3500	4.2500	4.2500	-5.134%	6	1,458	-61.176%
2024-04-09	4.6400	4.6400	4.4800	4.4800	-2.397%	5	1,454	-63.170%
2024-04-05	4.4000	4.5900	4.4000	4.5900	-6.327%	30	1,452	-64.052%
2024-04-04	4.8400	4.9000	4.8400	4.9000	-2.000%	20	1,452	-66.327%
2024-04-03	4.7500	5.1000	4.5900	5.0000	+28.205%	593	1,452	-67.000%
2024-04-02	3.8500	4.0500	3.7900	3.9000	+21.118%	963	933	-57.692%
2024-04-01	3.1300	3.2200	3.1300	3.2200	+3.205%	4	195	-48.758%
2024-03-28	2.7700	3.1200	2.7700	3.1200	+18.182%	17	176	-47.115%
2024-03-27	2.6400	2.6400	2.6400	2.6400	+16.300%	1	176	-37.500%
2024-03-26	2.2700	2.2700	2.2700	2.2700	+42.767%	6	175	-27.313%
2024-03-19	1.7000	1.7000	1.5900	1.5900	-35.887%	2	175	+3.774%
2024-03-18	2.3700	2.4800	2.3700	2.4800	+7.826%	126	174	-33.468%
2024-03-15	2.3000	2.3000	2.3000	2.3000	+11.111%	16	48	-28.261%
2024-03-14	2.0700	2.0700	2.0700	2.0700	-11.159%	2	0	-20.290%
2024-03-13	2.3300	2.3300	2.3300	2.3300	+3.097%	2	0	-29.185%
2024-03-11	2.2600	2.2600	2.2600	2.2600	+15.897%	10	0	-26.991%
2024-03-08	1.9500	1.9500	1.9500	1.9500	-2.985%	2	0	-15.385%
2024-03-07	1.9500	2.0100	1.9500	2.0100	+43.571%	6	0	-17.910%
2024-03-06	1.4000	1.4000	1.4000	1.4000	+8.527%	22	0	+17.857%
2024-02-29	1.1500	1.2900	1.1500	1.2900	+4.878%	8	0	+27.907%
2024-02-27	1.2300	1.2300	1.2300	1.2300	+44.706%	2	0	+34.146%
2024-02-26	0.8500	0.8500	0.8500	0.8500	-26.724%	6	0	+94.118%
2024-02-23	1.1600	1.1600	1.1600	1.1600	-17.143%	2	0	+42.241%
2024-02-22	1.4000	1.4000	1.4000	1.4000	-4.110%	40	0	+17.857%
2024-02-21	1.4600	1.4600	1.4600	1.4600	+31.532%	2	0	+13.014%
2024-02-15	1.1100	1.1100	1.1100	1.1100	0.000%	6	0	+48.649%