Dark

AA20250117C20
AA Jan 17 2025 20.00 Call (AA250117C00020000)
option OPRA

Expired

Jan 17, 2025

19.77+4.053%(+0.77)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-01-17	19.7700	19.7700	19.7700	19.7700	+4.053%	4	582	0.000%
2025-01-16	18.6100	19.0000	18.6100	19.0000	+4.110%	2	582	+4.053%
2025-01-15	18.0000	18.2500	17.3500	18.2500	+9.544%	5	582	+8.329%
2025-01-14	16.5000	16.6600	16.5000	16.6600	-11.383%	12	585	+18.667%
2025-01-02	18.8000	18.8000	18.8000	18.8000	+5.322%	1	591	+5.160%
2024-12-31	17.9500	17.9500	17.8500	17.8500	-2.459%	28	608	+10.756%
2024-12-26	18.3000	18.3000	18.3000	18.3000	+3.683%	4	608	+8.033%
2024-12-18	17.6500	17.6500	17.6500	17.6500	-5.867%	10	608	+12.011%
2024-12-17	17.9000	18.7500	17.9000	18.7500	-22.360%	15	608	+5.440%
2024-12-09	24.1500	24.1500	24.1500	24.1500	+10.274%	1	608	-18.137%
2024-12-06	21.9000	21.9000	21.9000	21.9000	-16.444%	20	608	-9.726%
2024-12-05	26.2100	26.2100	26.2100	26.2100	+1.510%	5	608	-24.571%
2024-12-04	25.8500	25.8500	25.8200	25.8200	-1.300%	10	608	-23.431%
2024-11-22	26.1600	26.1600	26.1600	26.1600	+8.099%	4	600	-24.427%
2024-11-11	24.2000	24.2000	24.2000	24.2000	+14.964%	1	601	-18.306%
2024-11-04	21.0500	21.0500	21.0500	21.0500	-2.681%	1	602	-6.081%
2024-10-17	21.6300	21.6300	21.6300	21.6300	+12.015%	3	601	-8.599%
2024-09-26	19.3500	19.3500	19.3100	19.3100	+18.104%	30	601	+2.382%
2024-09-25	16.3500	16.3500	16.3500	16.3500	+57.212%	1	603	+20.917%
2024-09-11	10.4000	10.4000	10.4000	10.4000	-23.529%	3	604	+90.096%
2024-08-19	13.6000	13.6000	13.6000	13.6000	+6.250%	14	601	+45.368%
2024-08-15	12.8000	12.8000	12.8000	12.8000	+3.644%	55	615	+54.453%
2024-08-13	12.2500	12.3500	12.2500	12.3500	+12.785%	21	615	+60.081%
2024-08-08	10.9500	10.9500	10.9500	10.9500	+17.112%	1	615	+80.548%
2024-08-05	9.3500	9.3500	9.3500	9.3500	-11.206%	2	615	+111.444%
2024-08-02	10.7000	10.7000	10.5300	10.5300	-13.689%	42	615	+87.749%
2024-08-01	12.9500	12.9500	12.2000	12.2000	-9.630%	55	596	+62.049%
2024-07-25	13.5000	13.5000	13.5000	13.5000	-3.983%	14	541	+46.444%
2024-07-24	14.0600	14.0600	14.0600	14.0600	-20.114%	1	527	+40.612%
2024-07-18	17.6000	17.6000	17.6000	17.6000	-12.612%	1	526	+12.330%
2024-06-21	20.1400	20.1400	20.1400	20.1400	-12.052%	2	527	-1.837%
2024-05-22	22.9000	22.9000	22.9000	22.9000	+27.719%	3	527	-13.668%
2024-05-09	17.9300	17.9300	17.9300	17.9300	+1.586%	1	527	+10.262%
2024-05-03	17.6500	17.6500	17.6500	17.6500	+0.284%	8	527	+12.011%
2024-04-26	18.0500	18.3000	17.6000	17.6000	+5.075%	124	529	+12.330%
2024-04-23	16.7500	16.7500	16.7500	16.7500	-6.425%	2	566	+18.030%
2024-04-17	17.9000	17.9000	17.9000	17.9000	+6.866%	60	568	+10.447%
2024-04-16	16.7600	16.7600	16.7500	16.7500	+1.577%	2	522	+18.030%
2024-04-12	18.2500	18.2500	16.4900	16.4900	-7.203%	12	522	+19.891%
2024-04-10	17.7700	17.7700	17.7700	17.7700	-1.278%	1	522	+11.255%
2024-04-09	18.4700	18.4700	18.0000	18.0000	+4.348%	2	522	+9.833%
2024-04-05	17.2500	17.2500	17.2500	17.2500	-9.827%	2	522	+14.609%
2024-04-03	17.5000	19.1300	17.1000	19.1300	+29.695%	7	522	+3.346%
2024-03-27	13.8000	14.7500	13.6600	14.7500	+13.374%	11	518	+34.034%
2024-03-20	12.5500	13.0100	12.0500	13.0100	-2.180%	5	524	+51.960%
2024-03-18	13.3000	13.3000	13.3000	13.3000	+6.827%	1	523	+48.647%
2024-03-15	12.5700	12.5700	12.4500	12.4500	+2.893%	4	522	+58.795%
2024-03-14	12.1000	12.1000	12.1000	12.1000	-3.200%	2	522	+63.388%
2024-03-13	12.5000	12.5000	12.5000	12.5000	0.000%	1	520	+58.160%
2024-03-11	12.0500	12.5000	12.0500	12.5000	+8.225%	3	521	+58.160%
2024-03-08	11.7500	11.7500	11.5500	11.5500	-3.347%	6	519	+71.169%
2024-03-07	11.3800	11.9500	11.3800	11.9500	+28.081%	3	516	+65.439%
2024-03-05	9.3300	9.3300	9.3300	9.3300	-5.279%	1	517	+111.897%
2024-03-04	9.8500	9.8500	9.8500	9.8500	-0.505%	3	517	+100.711%
2024-03-01	9.9000	10.0000	9.9000	9.9000	+7.143%	126	514	+99.697%
2024-02-29	9.2500	9.2500	9.2400	9.2400	+5.000%	2	519	+113.961%
2024-02-28	8.8000	8.8000	8.8000	8.8000	-3.297%	2	517	+124.659%
2024-02-27	8.2500	9.1000	8.2000	9.1000	+12.346%	15	517	+117.253%
2024-02-26	8.3200	8.3200	7.8500	8.1000	-10.000%	34	513	+144.074%
2024-02-23	9.0000	9.0200	9.0000	9.0000	-10.090%	100	480	+119.667%
2024-02-22	10.0100	10.0100	10.0100	10.0100	-3.285%	4	430	+97.502%
2024-02-21	9.9600	10.3500	9.8000	10.3500	+15.000%	37	428	+91.014%
2024-02-20	9.0000	9.0000	9.0000	9.0000	-10.000%	30	424	+119.667%
2024-02-16	10.0000	10.0000	10.0000	10.0000	+9.529%	80	431	+97.700%
2024-02-14	9.0800	9.1300	9.0800	9.1300	+8.047%	5	431	+116.539%
2024-02-13	9.2200	9.2200	8.4500	8.4500	-15.920%	47	427	+133.964%
2024-02-12	9.9500	10.0500	9.9500	10.0500	+2.134%	3	386	+96.716%
2024-02-07	9.8400	9.8400	9.8400	9.8400	-2.090%	2	386	+100.915%
2024-02-06	9.8500	10.1000	9.8500	10.0500	+5.789%	41	384	+96.716%
2024-02-05	9.5100	9.5100	9.5000	9.5000	-24.000%	21	408	+108.105%
2024-01-30	12.2500	12.5000	12.2500	12.5000	+3.306%	3	389	+58.160%
2024-01-29	12.1000	12.1000	12.1000	12.1000	-2.811%	2	386	+63.388%
2024-01-26	12.4000	12.4500	12.4000	12.4500	+7.792%	46	384	+58.795%
2024-01-25	11.5500	11.6000	11.5500	11.5500	-0.858%	12	356	+71.169%
2024-01-24	11.6500	11.6500	11.6500	11.6500	-2.755%	1	345	+69.700%
2024-01-23	12.0000	12.0000	11.9800	11.9800	+19.800%	51	344	+65.025%
2024-01-22	10.1500	10.2500	10.0000	10.0000	+3.093%	78	364	+97.700%
2024-01-19	9.3500	9.7000	9.3500	9.7000	+3.522%	66	336	+103.814%
2024-01-18	9.5500	10.7000	9.2900	9.3700	-6.300%	67	336	+110.993%
2024-01-17	10.0900	10.0900	10.0000	10.0000	-0.498%	37	271	+97.700%
2024-01-16	10.0500	10.0500	10.0500	10.0500	-26.374%	2	241	+96.716%
2024-01-10	13.6500	13.6500	13.6500	13.6500	-3.873%	4	239	+44.835%
2024-01-05	14.2000	14.2000	14.2000	14.2000	+5.341%	2	239	+39.225%
2024-01-04	13.3200	13.4800	13.3200	13.4800	+1.659%	5	239	+46.662%
2024-01-03	13.2600	13.2600	13.2600	13.2600	-12.763%	10	240	+49.095%
2024-01-02	15.2000	15.2000	15.2000	15.2000	-7.374%	1	250	+30.066%
2023-12-28	16.4100	16.4100	16.4100	16.4100	+15.972%	1	250	+20.475%
2023-12-20	14.1500	14.2100	14.1500	14.1500	-2.211%	4	251	+39.717%
2023-12-19	14.2000	14.4700	14.2000	14.4700	+4.552%	2	254	+36.628%
2023-12-18	13.7100	13.8400	13.6000	13.8400	+10.279%	4	252	+42.847%
2023-12-15	12.5500	12.5500	12.5500	12.5500	+4.583%	5	248	+57.530%
2023-12-14	10.0500	12.0000	10.0500	12.0000	+60.000%	67	253	+64.750%
2023-12-12	7.5000	7.5000	7.5000	7.5000	-7.063%	25	278	+163.600%
2023-12-07	8.0500	8.0700	8.0500	8.0700	-7.241%	17	253	+144.981%
2023-12-06	8.7000	8.7000	8.7000	8.7000	-8.421%	21	249	+127.241%
2023-11-29	9.5000	9.5000	9.5000	9.5000	+2.703%	8	236	+108.105%
2023-11-28	9.2500	9.2500	9.2500	9.2500	-2.116%	85	236	+113.730%
2023-11-27	9.4500	9.4500	9.4400	9.4500	+2.606%	56	185	+109.206%
2023-11-16	9.3500	9.4000	9.2100	9.2100	-8.175%	5	150	+114.658%
2023-11-15	10.2000	10.2000	10.0300	10.0300	+5.579%	2	155	+97.109%
2023-11-14	9.5000	9.5000	9.5000	9.5000	+18.012%	30	155	+108.105%
2023-11-10	8.0500	8.0500	8.0500	8.0500	-10.556%	30	172	+145.590%
2023-11-08	9.0000	9.0000	9.0000	9.0000	+0.897%	1	142	+119.667%
2023-11-07	8.9200	8.9200	8.9200	8.9200	-3.568%	3	143	+121.637%
2023-11-06	9.4700	9.4700	9.2500	9.2500	-3.646%	3	146	+113.730%
2023-11-03	9.9500	9.9500	9.6000	9.6000	+7.987%	23	147	+105.938%
2023-10-30	8.8900	8.8900	8.8900	8.8900	+19.329%	1	168	+122.385%
2023-10-24	7.4500	7.4500	7.4500	7.4500	-6.524%	10	167	+165.369%
2023-10-20	7.7000	7.9700	7.7000	7.9700	-11.444%	13	177	+148.055%
2023-10-19	9.6000	9.6000	9.0000	9.0000	-10.891%	22	185	+119.667%
2023-10-13	10.1000	10.1000	10.1000	10.1000	-0.786%	1	165	+95.743%
2023-10-12	10.1800	10.1800	10.1800	10.1800	-11.169%	5	166	+94.204%
2023-10-10	11.4600	11.4600	11.4600	11.4600	+14.600%	5	168	+72.513%
2023-10-05	10.0000	10.0000	10.0000	10.0000	-4.943%	1	163	+97.700%
2023-10-04	10.1900	10.5200	10.1900	10.5200	-15.298%	19	164	+87.928%
2023-09-29	12.0500	12.4200	12.0500	12.4200	+10.400%	2	165	+59.179%
2023-09-28	11.0000	11.2500	11.0000	11.2500	+18.796%	13	165	+75.733%
2023-09-26	9.5000	9.5000	9.3300	9.4700	-5.300%	12	175	+108.765%
2023-09-25	10.1000	10.1600	10.0000	10.0000	-10.314%	36	173	+97.700%
2023-09-19	11.1500	11.1500	11.1500	11.1500	-7.083%	10	143	+77.309%
2023-09-18	12.0000	12.0000	12.0000	12.0000	-1.559%	10	143	+64.750%
2023-09-15	12.1900	12.1900	12.1900	12.1900	+4.996%	1	135	+62.182%
2023-09-07	12.5000	12.5000	11.6100	11.6100	-16.774%	2	134	+70.284%
2023-09-01	13.9500	13.9500	13.9500	13.9500	+1.825%	1	132	+41.720%
2023-08-31	13.4000	13.7000	13.4000	13.7000	+9.163%	2	132	+44.307%
2023-08-29	12.5500	12.5500	12.5500	12.5500	+7.541%	2	132	+57.530%
2023-08-25	11.6700	11.6700	11.6700	11.6700	-4.344%	1	132	+69.409%
2023-08-18	12.2000	12.2000	12.2000	12.2000	-5.426%	1	131	+62.049%
2023-08-17	12.9000	12.9000	12.9000	12.9000	-2.199%	1	129	+53.256%
2023-08-16	13.1900	13.1900	13.1900	13.1900	-3.015%	1	129	+49.886%
2023-08-15	13.5500	13.6000	13.5500	13.6000	-5.094%	3	129	+45.368%
2023-08-14	14.1000	14.3300	13.8700	14.3300	-3.631%	11	126	+37.962%
2023-08-11	14.8700	14.8700	14.8700	14.8700	-16.225%	1	123	+32.952%
2023-07-26	17.6800	17.7700	17.6700	17.7500	-2.740%	7	122	+11.380%
2023-07-25	18.2500	18.2500	18.2500	18.2500	+15.142%	9	117	+8.329%
2023-07-20	15.8500	15.8500	15.8500	15.8500	-10.198%	2	117	+24.732%
2023-07-19	17.6500	17.6500	17.6500	17.6500	+2.616%	10	117	+12.011%
2023-06-27	17.2000	17.2000	17.2000	17.2000	-5.495%	1	107	+14.942%
2023-06-08	18.2000	18.2000	18.2000	18.2000	-2.674%	2	106	+8.626%
2023-06-07	18.7000	18.7000	18.7000	18.7000	+7.657%	4	106	+5.722%
2023-06-02	17.3500	17.3700	17.3500	17.3700	+7.821%	18	102	+13.817%
2023-06-01	15.4500	16.1100	15.4300	16.1100	+9.369%	14	112	+22.719%
2023-05-31	14.7300	14.7300	14.7300	14.7300	-6.357%	1	101	+34.216%
2023-05-30	15.7300	15.7300	15.7300	15.7300	-7.471%	1	101	+25.683%
2023-05-25	17.0000	17.0000	17.0000	17.0000	-6.129%	1	100	+16.294%
2023-05-11	18.4100	18.4100	18.1100	18.1100	+2.028%	4	100	+9.166%
2023-05-04	17.7500	17.7500	17.7500	17.7500	-2.526%	1	97	+11.380%
2023-05-03	18.3500	18.3500	18.2100	18.2100	-21.066%	5	97	+8.567%
2023-04-20	23.0700	23.0700	23.0700	23.0700	-5.837%	20	92	-14.304%
2023-04-19	24.5000	24.5000	24.5000	24.5000	+12.385%	1	92	-19.306%
2023-04-06	21.8000	21.8000	21.8000	21.8000	-4.887%	20	81	-9.312%
2023-03-15	23.3500	23.3500	22.6800	22.9200	-28.930%	8	81	-13.743%
2023-02-22	33.1000	33.1000	32.2500	32.2500	+2.186%	2	78	-38.698%
2023-02-16	31.3000	31.5600	31.3000	31.5600	+0.992%	2	78	-37.357%
2023-02-10	31.3000	31.3000	31.2500	31.2500	-3.698%	3	77	-36.736%
2023-02-09	32.4500	32.4500	32.4500	32.4500	-7.681%	1	77	-39.076%
2023-02-02	35.1500	35.1500	35.1500	35.1500	+6.515%	1	77	-43.755%
2023-01-09	33.0000	33.0000	33.0000	33.0000	+17.857%	2	76	-40.091%
2022-12-21	28.0000	28.0000	28.0000	28.0000	+2.414%	1	76	-29.393%
2022-12-15	27.3400	27.3400	27.3400	27.3400	-11.607%	2	75	-27.688%
2022-12-08	31.0000	31.0000	30.9300	30.9300	+0.749%	2	75	-36.081%
2022-11-18	30.7000	30.7000	30.7000	30.7000	-7.391%	1	76	-35.603%
2022-11-11	33.1500	33.1500	33.1500	33.1500	+29.847%	1	76	-40.362%
2022-11-08	25.5300	25.5300	25.5300	25.5300	-1.047%	1	76	-22.562%
2022-11-07	25.8000	25.8000	25.8000	25.8000	+9.415%	1	76	-23.372%
2022-10-31	23.5800	23.5800	23.5800	23.5800	-5.868%	1	75	-16.158%
2022-10-21	25.0500	25.0500	25.0500	25.0500	+6.596%	1	74	-21.078%
2022-10-20	23.5000	23.5000	23.5000	23.5000	+4.677%	1	74	-15.872%
2022-10-19	22.4500	22.4500	22.4500	22.4500	-2.391%	1	73	-11.938%
2022-10-14	23.0000	23.0000	23.0000	23.0000	-1.075%	2	72	-14.043%
2022-10-12	21.2000	23.3000	21.2000	23.2500	-1.358%	48	72	-14.968%
2022-10-07	23.5700	23.5700	23.5700	23.5700	-0.549%	1	43	-16.122%
2022-10-04	23.7000	23.7000	23.7000	23.7000	+10.748%	1	42	-16.582%
2022-10-03	20.3000	21.4500	20.3000	21.4000	+14.012%	48	42	-7.617%
2022-09-30	18.7700	18.7700	18.7700	18.7700	-5.202%	1	42	+5.328%
2022-09-29	19.8000	19.8000	19.8000	19.8000	+2.062%	30	41	-0.152%
2022-09-28	19.4000	19.4000	19.4000	19.4000	+0.052%	1	11	+1.907%
2022-09-27	19.3900	19.3900	19.3900	19.3900	+1.253%	2	10	+1.960%
2022-09-26	19.1500	19.1500	19.1500	19.1500	-4.202%	1	8	+3.238%
2022-09-23	20.2800	20.2800	19.7600	19.9900	0.000%	7	7	-1.101%