Dark

AA20270115C100
AA Jan 15 2027 100.00 Call (AA270115C00100000)
option OPRA

EOD

Sep 8, 2026

0.2200-21.429%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.2200	0.2200	0.2200	0.2200	-21.429%	1	612	0.000%
2026-08-25	0.2500	0.2800	0.2500	0.2800	-17.647%	6	612	-21.429%
2026-08-24	0.3400	0.3400	0.3400	0.3400	-2.857%	10	618	-35.294%
2026-08-13	0.3500	0.3500	0.3500	0.3500	-40.678%	30	608	-37.143%
2026-08-12	0.5900	0.5900	0.5900	0.5900	+51.282%	2	578	-62.712%
2026-08-10	0.3900	0.3900	0.3900	0.3900	+11.429%	2	580	-43.590%
2026-08-07	0.3500	0.3500	0.3500	0.3500	+40.000%	2	578	-37.143%
2026-07-31	0.2400	0.2500	0.2400	0.2500	+25.000%	30	576	-12.000%
2026-07-29	0.2000	0.2000	0.2000	0.2000	-39.394%	15	546	+10.000%
2026-07-28	0.3500	0.3500	0.3300	0.3300	+13.793%	5	547	-33.333%
2026-07-21	0.2900	0.2900	0.2900	0.2900	-12.121%	2	551	-24.138%
2026-07-17	0.3500	0.4300	0.3300	0.3300	-34.000%	36	552	-33.333%
2026-07-16	0.4700	0.5500	0.4700	0.5000	-21.875%	11	555	-56.000%
2026-07-15	0.6000	0.8500	0.5400	0.6400	+1.587%	32	550	-65.625%
2026-07-14	0.7500	0.7500	0.6300	0.6300	-10.000%	17	545	-65.079%
2026-07-13	0.6500	0.7000	0.6500	0.7000	-6.667%	6	533	-68.571%
2026-07-10	0.7600	0.7600	0.7500	0.7500	-6.250%	81	533	-70.667%
2026-07-08	0.8500	0.8700	0.8000	0.8000	+1.266%	32	533	-72.500%
2026-07-07	0.8100	0.8100	0.7900	0.7900	-16.842%	5	527	-72.152%
2026-07-06	0.9500	0.9500	0.9500	0.9500	+18.750%	1	527	-76.842%
2026-07-02	1.0000	1.0000	0.8000	0.8000	+8.108%	7	527	-72.500%
2026-07-01	0.8800	0.8800	0.6500	0.7400	-52.258%	20	527	-70.270%
2026-06-30	1.5500	1.5500	1.5500	1.5500	+20.155%	5	535	-85.806%
2026-06-29	1.4400	1.4400	1.2900	1.2900	-4.444%	105	540	-82.946%
2026-06-26	1.4800	1.4800	1.3500	1.3500	+2.273%	13	537	-83.704%
2026-06-25	1.3200	1.3200	1.3200	1.3200	-18.519%	1	549	-83.333%
2026-06-23	1.6700	1.6700	1.6200	1.6200	-20.976%	3	549	-86.420%
2026-06-22	2.1000	2.1000	2.0000	2.0500	-8.482%	28	549	-89.268%
2026-06-18	2.3000	2.3000	2.2000	2.2400	-35.072%	3	556	-90.179%
2026-06-17	3.0000	3.4500	3.0000	3.4500	+2.374%	8	556	-93.623%
2026-06-16	3.2500	3.3700	3.2500	3.3700	-5.070%	4	550	-93.472%
2026-06-15	3.7500	3.9200	3.5000	3.5500	-28.571%	8	551	-93.803%
2026-06-12	4.9700	4.9700	4.9700	4.9700	+0.404%	2	552	-95.573%
2026-06-11	4.9000	5.0000	4.9000	4.9500	+6.223%	16	552	-95.556%
2026-06-10	6.0000	6.0000	4.6600	4.6600	-27.414%	19	546	-95.279%
2026-06-09	6.0800	6.4200	6.0000	6.4200	-13.826%	12	546	-96.573%
2026-06-08	7.5500	7.5500	7.4500	7.4500	+16.406%	16	536	-97.047%
2026-06-05	7.6600	7.6900	6.4000	6.4000	-32.632%	114	551	-96.563%
2026-06-04	9.4000	10.0000	9.2000	9.5000	-12.684%	9	553	-97.684%
2026-06-03	11.4500	11.4500	10.7800	10.8800	-10.820%	60	559	-97.978%
2026-06-02	10.2200	12.2000	10.2200	12.2000	+35.405%	178	523	-98.197%
2026-06-01	8.2000	9.6000	8.2000	9.0100	+14.051%	121	536	-97.558%
2026-05-29	7.2000	8.1200	7.0800	7.9000	+12.857%	12	419	-97.215%
2026-05-28	6.5200	7.0000	6.5200	7.0000	+14.379%	11	414	-96.857%
2026-05-27	5.9000	6.1200	5.9000	6.1200	-11.561%	3	403	-96.405%
2026-05-26	7.0000	7.2300	6.5700	6.9200	+7.956%	52	403	-96.821%
2026-05-22	5.7000	6.4100	5.7000	6.4100	+103.492%	38	381	-96.568%
2026-05-18	3.3500	3.3500	3.1500	3.1500	-24.096%	3	381	-93.016%
2026-05-14	4.1500	4.1500	4.1500	4.1500	-9.783%	3	382	-94.699%
2026-05-12	3.6000	4.6000	3.3900	4.6000	+28.134%	10	383	-95.217%
2026-05-11	3.5400	3.7000	3.5400	3.5900	+11.838%	10	383	-93.872%
2026-05-08	3.2100	3.2100	3.2100	3.2100	-14.400%	2	381	-93.146%
2026-05-07	3.7500	3.7500	3.7500	3.7500	+8.696%	1	381	-94.133%
2026-05-04	3.4500	3.4500	3.4500	3.4500	-1.429%	2	380	-93.623%
2026-05-01	3.5000	3.5000	3.5000	3.5000	-2.778%	10	390	-93.714%
2026-04-30	3.6000	3.6000	3.6000	3.6000	+7.143%	25	390	-93.889%
2026-04-29	3.4500	3.4500	3.3000	3.3600	-29.263%	4	390	-93.452%
2026-04-27	5.0500	5.2000	4.7500	4.7500	+2.814%	11	391	-95.368%
2026-04-24	4.6200	4.6200	4.6200	4.6200	-14.444%	1	397	-95.238%
2026-04-22	5.4000	5.4000	5.4000	5.4000	+11.340%	2	397	-95.926%
2026-04-21	4.8500	4.8500	4.8500	4.8500	-6.731%	25	379	-95.464%
2026-04-20	5.2000	5.2000	5.2000	5.2000	+7.216%	1	379	-95.769%
2026-04-17	4.4500	4.9400	4.1000	4.8500	-31.690%	17	378	-95.464%
2026-04-16	7.0500	7.1000	7.0500	7.1000	+5.970%	2	373	-96.901%
2026-04-15	7.1500	7.2300	6.7000	6.7000	-8.219%	104	372	-96.716%
2026-04-14	7.5000	7.5000	7.2000	7.3000	-14.118%	133	272	-96.986%
2026-04-10	8.8100	8.8100	8.5000	8.5000	-1.163%	2	293	-97.412%
2026-04-09	8.7800	9.0000	8.6000	8.6000	+10.968%	10	293	-97.442%
2026-04-08	7.0000	8.0500	7.0000	7.7500	-9.884%	118	294	-97.161%
2026-04-07	8.1000	8.9000	8.1000	8.6000	+11.834%	27	286	-97.442%
2026-04-06	7.3500	7.7000	7.3500	7.6900	-5.644%	6	297	-97.139%
2026-04-02	7.9000	8.1500	7.9000	8.1500	+0.617%	4	290	-97.301%
2026-04-01	6.7500	8.6000	6.7500	8.1000	+29.600%	37	290	-97.284%
2026-03-31	6.4000	7.2500	6.2500	6.2500	+2.459%	5	281	-96.480%
2026-03-30	6.2000	6.5000	6.0500	6.1000	+54.430%	7	280	-96.393%
2026-03-27	3.9500	3.9500	3.9500	3.9500	-1.250%	1	282	-94.430%
2026-03-25	4.0000	4.0000	4.0000	4.0000	+12.676%	1	282	-94.500%
2026-03-24	3.4000	3.5500	3.4000	3.5500	-4.570%	24	282	-93.803%
2026-03-23	3.7200	3.7200	3.7200	3.7200	+1.087%	1	299	-94.086%
2026-03-20	3.6800	3.6800	3.6800	3.6800	-14.019%	1	298	-94.022%
2026-03-19	4.2600	4.5000	3.7900	4.2800	-33.020%	28	299	-94.860%
2026-03-18	6.0000	6.3900	6.0000	6.3900	+0.630%	50	299	-96.557%
2026-03-17	7.6000	7.6000	6.3000	6.3500	-7.971%	31	269	-96.535%
2026-03-16	6.8900	6.9000	6.7500	6.9000	+15.000%	3	270	-96.812%
2026-03-13	8.5500	8.5500	5.9000	6.0000	-13.669%	21	271	-96.333%
2026-03-12	6.4000	6.9500	6.4000	6.9500	+5.945%	22	291	-96.835%
2026-03-11	4.9900	6.5600	4.9900	6.5600	+27.132%	15	282	-96.646%
2026-03-10	5.0500	5.1600	5.0500	5.1600	+24.939%	22	278	-95.736%
2026-03-09	4.0000	4.1300	4.0000	4.1300	-8.222%	17	256	-94.673%
2026-03-06	4.2000	4.5000	4.2000	4.5000	-24.370%	13	257	-95.111%
2026-03-03	5.0000	5.9500	5.0000	5.9500	-2.138%	2	256	-96.303%
2026-03-02	5.7000	6.1500	5.7000	6.0800	+20.396%	15	254	-96.382%
2026-02-27	5.1000	5.1000	5.0500	5.0500	-4.717%	14	243	-95.644%
2026-02-26	5.0000	5.3000	5.0000	5.3000	-16.667%	41	247	-95.849%
2026-02-25	4.9100	6.3600	4.9100	6.3600	+41.333%	11	246	-96.541%
2026-02-24	4.7200	4.7200	4.5000	4.5000	+9.756%	13	246	-95.111%
2026-02-23	4.1000	4.1000	4.1000	4.1000	-7.865%	3	244	-94.634%
2026-02-20	4.3500	4.6000	4.3000	4.4500	+7.229%	19	244	-95.056%
2026-02-19	4.0000	4.2000	3.9900	4.1500	-11.702%	11	247	-94.699%
2026-02-18	4.7000	4.7000	4.7000	4.7000	+20.513%	3	239	-95.319%
2026-02-17	3.6000	3.9000	3.4500	3.9000	-4.878%	7	236	-94.359%
2026-02-13	4.1000	4.1000	4.1000	4.1000	-17.671%	41	194	-94.634%
2026-02-12	5.0600	5.1600	4.9800	4.9800	-7.778%	3	194	-95.582%
2026-02-11	5.7000	5.7000	5.0000	5.4000	-0.917%	57	193	-95.926%
2026-02-10	5.0000	5.4500	4.6000	5.4500	+2.830%	55	152	-95.963%
2026-02-09	5.0000	5.3000	5.0000	5.3000	+23.256%	49	129	-95.849%
2026-02-06	4.3000	4.3000	4.3000	4.3000	+11.688%	1	94	-94.884%
2026-02-05	3.8500	3.9000	3.8500	3.8500	-14.444%	5	94	-94.286%
2026-02-04	4.9000	5.0500	4.0000	4.5000	+12.500%	59	94	-95.111%
2026-01-30	4.0000	4.0000	4.0000	4.0000	-10.112%	1	46	-94.500%
2026-01-29	5.0000	5.0000	4.4500	4.4500	+10.422%	15	46	-95.056%
2026-01-28	4.0000	4.0300	3.9500	4.0300	+2.025%	12	41	-94.541%
2026-01-27	4.1500	4.1500	3.9500	3.9500	-16.667%	23	44	-94.430%
2026-01-23	4.7000	4.8000	4.7000	4.7400	-13.818%	3	26	-95.359%
2026-01-22	5.6000	5.6000	5.5000	5.5000	-2.309%	5	24	-96.000%
2026-01-21	4.9500	5.6300	4.9500	5.6300	+22.391%	8	21	-96.092%
2026-01-20	4.7000	4.7000	4.4000	4.6000	-23.333%	12	13	-95.217%
2026-01-15	6.0000	6.0000	6.0000	6.0000	0.000%	1	1	-96.333%