Dark

AA20241018C45
AA Oct 18 2024 45.00 Call (AA241018C00045000)
option OPRA

Expired

Oct 18, 2024

0.01000.000%(0.0000)396

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-10-18	0.2300	0.2300	0.0100	0.0100	0.000%	396	4,333	0.000%
2024-10-17	0.0900	0.2900	0.0100	0.0100	-96.296%	701	4,333	0.000%
2024-10-16	0.1800	0.3500	0.1800	0.2700	+92.857%	1,394	4,496	-96.296%
2024-10-15	0.2800	0.2900	0.1400	0.1400	-63.158%	92	4,577	-92.857%
2024-10-14	0.3400	0.5400	0.3400	0.3800	-17.391%	383	4,589	-97.368%
2024-10-11	0.4100	0.5000	0.4100	0.4600	+58.621%	638	4,528	-97.826%
2024-10-10	0.3400	0.4700	0.2800	0.2900	+38.095%	67	4,355	-96.552%
2024-10-09	0.1000	0.2100	0.1000	0.2100	+110.000%	14	4,359	-95.238%
2024-10-08	0.1500	0.1500	0.0800	0.1000	-71.429%	69	4,359	-90.000%
2024-10-07	0.2600	0.3500	0.2600	0.3500	+40.000%	61	4,357	-97.143%
2024-10-04	0.3400	0.3600	0.2500	0.2500	+25.000%	80	4,328	-96.000%
2024-10-03	0.1200	0.2500	0.1200	0.2000	-41.176%	16	4,297	-95.000%
2024-10-02	0.4600	0.4600	0.3400	0.3400	-20.930%	20	4,296	-97.059%
2024-10-01	0.5000	0.5000	0.4200	0.4300	+16.216%	313	4,285	-97.674%
2024-09-30	0.3900	0.3900	0.3600	0.3700	-28.846%	16	4,079	-97.297%
2024-09-27	0.6300	0.6500	0.5000	0.5200	+1.961%	58	4,083	-98.077%
2024-09-26	0.3600	0.6400	0.3600	0.5100	+264.286%	253	4,070	-98.039%
2024-09-25	0.2000	0.2200	0.1400	0.1400	-44.000%	1,009	4,035	-92.857%
2024-09-24	0.2000	0.2700	0.1800	0.2500	+212.500%	1,154	4,696	-96.000%
2024-09-23	0.0800	0.0800	0.0800	0.0800	-38.462%	20	4,157	-87.500%
2024-09-20	0.0800	0.1300	0.0800	0.1300	+8.333%	106	4,160	-92.308%
2024-09-19	0.1200	0.1700	0.1200	0.1200	-33.333%	579	4,188	-91.667%
2024-09-18	0.1400	0.1800	0.1400	0.1800	+20.000%	2	3,749	-94.444%
2024-09-17	0.1500	0.1500	0.1500	0.1500	-28.571%	3	3,747	-93.333%
2024-09-16	0.2500	0.2700	0.1900	0.2100	+110.000%	88	3,744	-95.238%
2024-09-13	0.1000	0.1000	0.1000	0.1000	+66.667%	4	3,735	-90.000%
2024-09-12	0.0900	0.0900	0.0600	0.0600	+20.000%	85	3,735	-83.333%
2024-09-10	0.0600	0.0600	0.0500	0.0500	+25.000%	16	3,737	-80.000%
2024-09-09	0.0400	0.0400	0.0400	0.0400	-33.333%	5	3,728	-75.000%
2024-09-06	0.0600	0.0700	0.0600	0.0600	-45.455%	52	3,728	-83.333%
2024-09-04	0.1500	0.1500	0.1000	0.1100	+57.143%	10	3,727	-90.909%
2024-09-03	0.0800	0.0900	0.0700	0.0700	-50.000%	5	3,724	-85.714%
2024-08-30	0.1600	0.1600	0.1400	0.1400	0.000%	12	3,724	-92.857%
2024-08-29	0.1400	0.1400	0.1400	0.1400	-6.667%	2	3,724	-92.857%
2024-08-28	0.1900	0.2300	0.1500	0.1500	-50.000%	8	3,725	-93.333%
2024-08-27	0.3200	0.3500	0.3000	0.3000	0.000%	4	3,725	-96.667%
2024-08-26	0.3200	0.3300	0.3000	0.3000	+15.385%	7	3,725	-96.667%
2024-08-23	0.2200	0.2700	0.2200	0.2600	+44.444%	50	3,726	-96.154%
2024-08-22	0.2100	0.2100	0.1800	0.1800	-25.000%	3	3,705	-94.444%
2024-08-21	0.2100	0.2400	0.2100	0.2400	-14.286%	10	3,705	-95.833%
2024-08-20	0.3100	0.3200	0.2800	0.2800	-6.667%	116	3,705	-96.429%
2024-08-19	0.2400	0.3000	0.2200	0.3000	+100.000%	27	3,795	-96.667%
2024-08-16	0.1500	0.1500	0.1500	0.1500	-28.571%	2	3,792	-93.333%
2024-08-15	0.2100	0.2100	0.2100	0.2100	+40.000%	1	3,793	-95.238%
2024-08-14	0.1600	0.1900	0.1500	0.1500	-25.000%	6	3,793	-93.333%
2024-08-13	0.1600	0.2000	0.1600	0.2000	+11.111%	6	3,793	-95.000%
2024-08-12	0.1800	0.1800	0.1800	0.1800	-10.000%	1	3,793	-94.444%
2024-08-09	0.2100	0.2100	0.2000	0.2000	0.000%	46	3,793	-95.000%
2024-08-08	0.1900	0.2000	0.1900	0.2000	+33.333%	8	3,811	-95.000%
2024-08-07	0.2000	0.2000	0.1500	0.1500	-66.667%	54	3,807	-93.333%
2024-08-06	0.1900	0.4500	0.1900	0.4500	+181.250%	23	3,757	-97.778%
2024-08-05	0.1500	0.1800	0.1400	0.1600	-27.273%	36	3,774	-93.750%
2024-08-02	0.2200	0.2500	0.2000	0.2200	-15.385%	97	3,787	-95.455%
2024-08-01	0.3800	0.3800	0.2500	0.2600	-29.730%	69	3,788	-96.154%
2024-07-31	0.3800	0.4200	0.3700	0.3700	+48.000%	34	3,778	-97.297%
2024-07-30	0.3000	0.3000	0.2500	0.2500	-37.500%	36	3,768	-96.000%
2024-07-29	0.6100	0.6100	0.3900	0.4000	-18.367%	43	3,746	-97.500%
2024-07-26	0.5500	0.6600	0.4500	0.4900	+16.667%	78	3,741	-97.959%
2024-07-25	0.5400	0.5400	0.4200	0.4200	-8.696%	23	3,720	-97.619%
2024-07-24	0.5000	0.5500	0.4600	0.4600	-19.298%	35	3,719	-97.826%
2024-07-23	0.5800	0.6400	0.5500	0.5700	-10.938%	79	3,716	-98.246%
2024-07-22	0.7600	0.7600	0.6400	0.6400	-20.988%	105	3,706	-98.438%
2024-07-19	0.7800	0.8100	0.7800	0.8100	-18.182%	133	3,702	-98.765%
2024-07-18	1.1800	1.2000	0.9500	0.9900	-29.787%	48	3,654	-98.990%
2024-07-17	1.7400	1.8200	1.4000	1.4100	-24.599%	306	3,672	-99.291%
2024-07-16	1.6100	1.8700	1.5300	1.8700	-8.780%	721	3,668	-99.465%
2024-07-15	1.9500	2.2500	1.9500	2.0500	+1.990%	81	3,053	-99.512%
2024-07-12	2.1800	2.1800	1.9600	2.0100	-4.286%	50	3,083	-99.502%
2024-07-11	2.0100	2.1500	1.9000	2.1000	+8.808%	770	3,078	-99.524%
2024-07-10	2.3400	2.3400	1.8600	1.9300	-25.194%	195	2,699	-99.482%
2024-07-09	3.1100	3.1900	2.5800	2.5800	-20.859%	28	2,634	-99.612%
2024-07-08	3.6000	3.6000	3.1000	3.2600	-11.892%	23	2,642	-99.693%
2024-07-05	3.6500	3.9000	3.6500	3.7000	+3.352%	150	2,630	-99.730%
2024-07-03	3.2900	3.8000	3.1500	3.5800	+29.242%	29	2,614	-99.721%
2024-07-02	2.5000	2.9000	2.5000	2.7700	+15.417%	40	2,614	-99.639%
2024-07-01	2.6100	2.7000	2.4000	2.4000	+2.128%	18	2,608	-99.583%
2024-06-28	2.4300	2.5800	2.3400	2.3500	+2.620%	2,018	2,605	-99.574%
2024-06-26	2.3700	2.3700	2.2900	2.2900	-11.583%	112	2,598	-99.563%
2024-06-25	2.6700	2.6700	2.5500	2.5900	-12.203%	5	2,681	-99.614%
2024-06-24	3.0500	3.3000	2.9500	2.9500	+0.683%	67	2,677	-99.661%
2024-06-21	2.4400	2.9300	2.4400	2.9300	+30.222%	404	2,621	-99.659%
2024-06-20	2.0100	2.3500	2.0100	2.2500	+20.968%	267	2,594	-99.556%
2024-06-18	1.7500	2.0700	1.7500	1.8600	-3.125%	142	2,380	-99.462%
2024-06-17	1.7400	1.9200	1.7300	1.9200	-8.134%	13	2,380	-99.479%
2024-06-14	2.1000	2.1000	2.0600	2.0900	-9.130%	60	2,372	-99.522%
2024-06-13	2.3700	2.5200	2.3000	2.3000	-25.806%	313	2,349	-99.565%
2024-06-12	3.2000	3.2200	3.0400	3.1000	+1.639%	102	2,490	-99.677%
2024-06-11	2.8900	3.1000	2.8900	3.0500	-14.085%	30	2,539	-99.672%
2024-06-10	3.1000	3.6200	3.1000	3.5500	+5.970%	62	2,544	-99.718%
2024-06-07	3.6000	3.6000	3.2500	3.3500	-22.633%	786	2,562	-99.701%
2024-06-06	4.2500	4.3300	4.2500	4.3300	+4.337%	207	2,415	-99.769%
2024-06-05	3.9800	4.1500	3.9800	4.1500	+2.469%	10	2,389	-99.759%
2024-06-04	4.5500	4.5500	3.7400	4.0500	-21.359%	130	2,390	-99.753%
2024-06-03	5.5200	5.5200	5.0800	5.1500	-1.530%	30	2,411	-99.806%
2024-05-31	5.7000	5.7000	4.9500	5.2300	-14.262%	242	2,410	-99.809%
2024-05-30	5.3000	6.1000	5.3000	6.1000	+19.608%	11	2,509	-99.836%
2024-05-29	5.2000	5.2000	5.1000	5.1000	+6.250%	5	2,505	-99.804%
2024-05-28	4.6300	5.0000	4.4500	4.8000	+21.827%	20	2,505	-99.792%
2024-05-24	3.9000	4.0500	3.9000	3.9400	+1.026%	14	2,495	-99.746%
2024-05-23	4.2000	4.2000	3.9000	3.9000	-12.360%	17	2,480	-99.744%
2024-05-22	4.5000	4.5000	4.4500	4.4500	-19.820%	12	2,480	-99.775%
2024-05-21	5.0000	5.6900	5.0000	5.5500	+20.652%	12	2,468	-99.820%
2024-05-20	3.9000	4.6000	3.9000	4.6000	+22.340%	41	2,469	-99.783%
2024-05-17	3.8700	4.0500	3.7600	3.7600	+4.444%	40	2,471	-99.734%
2024-05-16	3.3500	3.6000	3.3500	3.6000	+12.500%	62	2,470	-99.722%
2024-05-15	3.5500	3.5500	3.0200	3.2000	-4.478%	151	2,446	-99.688%
2024-05-14	3.4000	3.5200	3.3000	3.3500	-1.760%	86	2,382	-99.701%
2024-05-13	3.0000	3.4500	3.0000	3.4100	+51.556%	35	2,338	-99.707%
2024-05-10	2.2800	2.2800	2.2400	2.2500	+9.756%	14	2,335	-99.556%
2024-05-08	2.1900	2.1900	2.0500	2.0500	-16.667%	15	2,333	-99.512%
2024-05-06	2.6700	2.7000	2.4600	2.4600	+9.333%	150	2,341	-99.593%
2024-05-03	2.2900	2.3000	2.2500	2.2500	+11.386%	118	2,191	-99.556%
2024-05-02	1.6200	2.0200	1.5900	2.0200	+18.824%	70	2,137	-99.505%
2024-05-01	1.7000	1.7000	1.5100	1.7000	-10.526%	157	2,150	-99.412%
2024-04-30	2.2000	2.2000	1.9000	1.9000	-32.862%	557	2,194	-99.474%
2024-04-29	2.3200	2.8300	2.3200	2.8300	+16.461%	54	2,181	-99.647%
2024-04-26	2.5700	2.6600	2.3700	2.4300	+8.969%	3,050	2,128	-99.588%
2024-04-25	1.9900	2.2300	1.9600	2.2300	-5.106%	401	664	-99.552%
2024-04-24	2.2500	2.3500	2.2500	2.3500	-6.000%	12	510	-99.574%
2024-04-22	2.2700	2.5000	2.2500	2.5000	+10.619%	357	503	-99.600%
2024-04-19	2.4100	2.5600	2.2400	2.2600	+5.116%	624	408	-99.558%
2024-04-18	2.2000	2.2300	2.1500	2.1500	-20.956%	453	405	-99.535%
2024-04-17	3.1500	3.1500	2.6900	2.7200	0.000%	335	445	-99.632%
2024-04-16	2.7300	2.7300	2.7200	2.7200	-6.529%	3	748	-99.632%
2024-04-15	2.9600	3.2000	2.9100	2.9100	+16.867%	700	748	-99.656%
2024-04-12	2.5000	2.5000	2.4400	2.4900	-11.071%	270	376	-99.598%
2024-04-11	2.7400	2.8000	2.6400	2.8000	-10.828%	288	449	-99.643%
2024-04-09	3.2600	3.2600	2.9200	3.1400	+5.724%	161	340	-99.682%
2024-04-08	2.9700	2.9700	2.9700	2.9700	-1.000%	35	347	-99.663%
2024-04-05	3.0500	3.0500	3.0000	3.0000	-7.692%	62	312	-99.667%
2024-04-04	3.2500	3.2500	3.2500	3.2500	-2.985%	1	283	-99.692%
2024-04-03	3.1500	3.4000	3.1000	3.3500	+31.373%	339	283	-99.701%
2024-04-02	2.5500	2.5500	2.5500	2.5500	+19.159%	2	63	-99.608%
2024-04-01	2.1400	2.1400	2.1400	2.1400	+21.591%	1	61	-99.533%
2024-03-27	1.6000	1.7600	1.6000	1.7600	+16.556%	52	60	-99.432%
2024-03-25	1.5100	1.5100	1.5100	1.5100	+2.027%	3	8	-99.338%
2024-03-20	1.3500	1.4800	1.3000	1.4800	-5.732%	4	5	-99.324%
2024-03-18	1.5700	1.5700	1.5700	1.5700	0.000%	1	1	-99.363%