Dark

AA20270115C20
AA Jan 15 2027 20.00 Call (AA270115C00020000)
option OPRA

EOD

Jul 23, 2026

25.80-36.139%(-14.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	25.7500	25.8000	25.7500	25.8000	-36.139%	3	1,375	0.000%
2026-06-18	40.4800	40.4800	40.4000	40.4000	-32.924%	2	1,373	-36.139%
2026-06-04	60.2300	60.2300	60.2300	60.2300	+37.355%	1	1,373	-57.164%
2026-05-05	44.0000	44.0000	43.8500	43.8500	-16.157%	8	1,374	-41.163%
2026-04-06	52.1600	52.3000	52.1600	52.3000	+8.913%	2	1,371	-50.669%
2026-04-01	48.0200	48.0200	48.0200	48.0200	+9.136%	1	1,372	-46.272%
2026-03-30	43.9500	44.0000	43.9500	44.0000	+13.990%	2	1,373	-41.364%
2026-03-26	38.6000	38.6000	38.6000	38.6000	+2.387%	1	1,373	-33.161%
2026-03-24	37.8500	37.8500	37.7000	37.7000	-20.565%	2	1,374	-31.565%
2026-03-16	47.4500	47.5900	47.3500	47.4600	+7.157%	26	1,373	-45.638%
2026-03-13	44.2900	44.2900	44.2900	44.2900	+10.725%	1	1,369	-41.748%
2026-03-06	40.1300	40.1300	40.0000	40.0000	-11.387%	2	1,368	-35.500%
2026-03-02	45.2000	45.2000	44.8300	45.1400	+7.348%	150	1,368	-42.844%
2026-02-27	42.5700	42.8000	42.0500	42.0500	+5.388%	398	1,361	-38.644%
2026-02-23	39.7000	39.9000	39.5200	39.9000	+3.663%	146	1,447	-35.338%
2026-02-19	38.4900	38.4900	38.4900	38.4900	+2.449%	1	1,508	-32.970%
2026-02-17	37.6000	37.6000	37.4500	37.5700	-7.917%	38	1,509	-31.328%
2026-02-12	40.7500	41.1200	40.7500	40.8000	-5.774%	86	1,507	-36.765%
2026-02-09	43.0400	43.3500	43.0400	43.3000	+8.250%	74	1,498	-40.416%
2026-01-30	40.0000	40.0000	40.0000	40.0000	-4.260%	1	1,472	-35.500%
2026-01-29	41.7800	41.7800	41.7800	41.7800	+4.164%	1	1,473	-38.248%
2026-01-28	40.1100	40.1100	40.1100	40.1100	-6.394%	1	1,473	-35.677%
2026-01-23	42.8100	43.0700	42.7500	42.8500	-3.491%	64	1,474	-39.790%
2026-01-21	44.3200	44.4800	44.2500	44.4000	+6.988%	20	1,469	-41.892%
2026-01-20	42.2800	42.2800	41.5000	41.5000	+2.016%	5	1,470	-37.831%
2026-01-16	41.5000	41.7400	40.6800	40.6800	-9.378%	98	1,495	-36.578%
2026-01-15	44.8200	44.8900	44.8200	44.8900	-3.358%	3	1,495	-42.526%
2026-01-14	46.5500	46.6000	46.2700	46.4500	-0.322%	165	1,498	-44.456%
2026-01-13	46.5000	46.8500	46.4000	46.6000	+0.866%	578	1,525	-44.635%
2026-01-12	45.7000	46.2000	45.5800	46.2000	+12.821%	414	1,373	-44.156%
2026-01-08	40.9500	40.9500	40.9500	40.9500	-9.901%	2	1,275	-36.996%
2026-01-06	45.3700	45.4500	45.0600	45.4500	+24.180%	106	1,277	-43.234%
2026-01-02	36.4600	36.7000	36.3300	36.6000	+4.125%	48	1,260	-29.508%
2025-12-30	35.3400	35.6000	35.1500	35.1500	+0.429%	130	1,246	-26.600%
2025-12-26	35.0800	35.1500	35.0000	35.0000	+6.903%	19	1,192	-26.286%
2025-12-19	32.4800	32.7400	32.4800	32.7400	+11.588%	99	1,184	-21.197%
2025-12-18	29.1400	29.3400	28.8000	29.3400	+3.310%	11	1,139	-12.065%
2025-12-17	28.2500	28.5300	28.1500	28.4000	+3.273%	184	1,141	-9.155%
2025-12-12	27.5000	27.5000	27.5000	27.5000	+9.562%	2	1,116	-6.182%
2025-12-10	25.1000	25.1000	25.1000	25.1000	-1.569%	1	1,118	+2.789%
2025-12-09	25.2500	25.5000	25.2500	25.5000	-1.201%	6	1,119	+1.176%
2025-12-08	25.3000	25.8100	25.3000	25.8100	+1.216%	4	1,119	-0.039%
2025-12-05	25.5000	25.5000	25.5000	25.5000	-1.086%	2	1,121	+1.176%
2025-12-03	24.5000	25.7800	24.5000	25.7800	+11.844%	4	1,123	+0.078%
2025-12-02	22.7900	23.0600	22.7900	23.0500	+9.501%	52	1,121	+11.931%
2025-11-25	20.8500	21.0900	20.8500	21.0500	+2.783%	74	1,121	+22.565%
2025-11-24	20.4800	20.4800	20.4800	20.4800	+10.703%	1	1,097	+25.977%
2025-11-14	18.5000	18.5000	18.5000	18.5000	-8.189%	3	1,097	+39.459%
2025-11-13	20.1500	20.1500	20.1500	20.1500	-3.819%	1	1,094	+28.040%
2025-11-12	20.9500	20.9500	20.9500	20.9500	+3.713%	1	1,093	+23.150%
2025-11-10	20.2000	20.2000	20.2000	20.2000	+8.602%	12	1,094	+27.723%
2025-11-06	18.7900	18.7900	18.6000	18.6000	+3.219%	14	1,106	+38.710%
2025-11-04	18.0200	18.0200	18.0200	18.0200	-0.332%	1	1,095	+43.174%
2025-10-30	18.0800	18.0800	18.0800	18.0800	-14.636%	1	1,095	+42.699%
2025-10-28	21.2700	21.2700	21.0000	21.1800	+0.857%	4	1,094	+21.813%
2025-10-24	21.0000	21.0000	21.0000	21.0000	-6.166%	1	1,092	+22.857%
2025-10-23	22.3800	22.3800	22.3800	22.3800	+18.727%	1	1,092	+15.282%
2025-10-21	18.8500	18.8500	18.8500	18.8500	+1.892%	2	1,091	+36.870%
2025-10-17	18.5000	18.5000	18.5000	18.5000	-0.323%	2	1,093	+39.459%
2025-10-16	19.5000	19.5000	18.5600	18.5600	-4.033%	3	1,091	+39.009%
2025-10-09	19.2500	19.3400	19.2500	19.3400	+5.052%	5	1,092	+33.402%
2025-10-08	18.4100	18.4100	18.4100	18.4100	+7.222%	1	1,097	+40.141%
2025-10-07	17.1700	17.1700	17.1700	17.1700	+2.814%	1	1,097	+50.262%
2025-10-02	16.7000	16.7000	16.7000	16.7000	+24.813%	4	1,097	+54.491%
2025-09-25	13.3800	13.3800	13.3800	13.3800	-4.429%	1	1,101	+92.825%
2025-09-24	14.0000	14.0000	14.0000	14.0000	+4.869%	10	1,102	+84.286%
2025-09-23	14.8000	14.8000	13.2500	13.3500	-6.316%	19	1,112	+93.258%
2025-08-28	14.2500	14.2500	14.2500	14.2500	+1.423%	2	1,093	+81.053%
2025-08-27	13.7000	14.0500	13.7000	14.0500	-0.355%	3	1,095	+83.630%
2025-08-25	14.1000	14.1000	14.1000	14.1000	+8.046%	1	1,096	+82.979%
2025-08-14	13.0500	13.0500	13.0500	13.0500	-6.115%	5	1,095	+97.701%
2025-08-13	13.9000	13.9000	13.9000	13.9000	+1.906%	30	1,100	+85.612%
2025-08-12	13.4300	13.6400	13.4300	13.6400	+8.685%	7	1,115	+89.150%
2025-08-08	12.5500	12.5500	12.5500	12.5500	+0.803%	1	1,122	+105.578%
2025-08-06	13.0000	13.0000	12.4500	12.4500	+4.097%	3	1,121	+107.229%
2025-08-05	11.9800	12.1600	11.9600	11.9600	+4.000%	9	1,120	+115.719%
2025-08-01	11.5000	11.5000	11.5000	11.5000	-12.614%	1	1,113	+124.348%
2025-07-29	13.1100	13.3500	13.1100	13.1600	-2.519%	31	1,112	+96.049%
2025-07-25	13.5000	13.5000	13.5000	13.5000	-6.897%	2	1,081	+91.111%
2025-07-23	14.2600	14.5000	14.2600	14.5000	+1.399%	4	1,079	+77.931%
2025-07-22	14.3000	14.3000	14.3000	14.3000	+7.925%	3	1,083	+80.420%
2025-07-21	13.8500	13.8500	13.2500	13.2500	+7.461%	3	1,080	+94.717%
2025-07-17	12.2900	12.8000	12.1000	12.3300	+7.217%	24	1,081	+109.246%
2025-07-16	11.5000	11.5000	11.5000	11.5000	-1.203%	1	1,093	+124.348%
2025-07-15	12.1000	12.1000	11.5000	11.6400	-6.506%	8	1,092	+121.649%
2025-07-14	12.7000	12.7500	12.4500	12.4500	-9.783%	16	1,088	+107.229%
2025-07-11	13.7300	13.8000	13.6500	13.8000	+0.364%	5	1,076	+86.957%
2025-07-10	13.7500	13.7500	13.7500	13.7500	+2.996%	5	1,071	+87.636%
2025-07-09	13.0800	13.3500	13.0800	13.3500	+3.488%	11	1,076	+93.258%
2025-07-01	12.9000	12.9000	12.9000	12.9000	+5.824%	3	1,085	+100.000%
2025-06-30	12.1300	12.1900	12.1300	12.1900	-2.869%	6	1,088	+111.649%
2025-06-27	12.5500	12.5500	12.5500	12.5500	-1.414%	1	1,092	+105.578%
2025-06-26	12.7500	12.8000	12.7300	12.7300	+9.741%	8	1,093	+102.671%
2025-06-25	11.6000	11.6000	11.6000	11.6000	-2.603%	1	1,087	+122.414%
2025-06-17	12.9500	12.9500	11.9100	11.9100	-3.171%	23	1,086	+116.625%
2025-06-16	12.1500	12.6500	12.1500	12.3000	+6.494%	13	1,063	+109.756%
2025-06-13	11.5500	11.5500	11.5500	11.5500	+0.435%	20	1,050	+123.377%
2025-06-12	11.5000	11.5000	11.5000	11.5000	-3.766%	3	1,060	+124.348%
2025-06-10	11.9500	11.9500	11.9500	11.9500	-1.240%	1	1,057	+115.900%
2025-06-09	12.1000	12.1000	12.1000	12.1000	+7.080%	1	1,056	+113.223%
2025-06-03	11.3000	11.3000	11.3000	11.3000	-4.722%	10	1,055	+128.319%
2025-05-27	11.8600	11.8600	11.8600	11.8600	-5.120%	5	1,045	+117.538%
2025-05-20	12.5000	12.5000	12.3200	12.5000	-1.961%	1,013	1,040	+106.400%
2025-05-19	12.7500	12.7500	12.7500	12.7500	+6.250%	5	81	+102.353%
2025-05-12	12.0000	12.0000	12.0000	12.0000	+19.403%	1	86	+115.000%
2025-05-09	10.0500	10.0500	10.0500	10.0500	+11.915%	2	87	+156.716%
2025-05-07	8.9800	8.9800	8.9800	8.9800	-9.293%	1	87	+187.305%
2025-04-28	9.6300	9.9000	9.6300	9.9000	-3.883%	4	86	+160.606%
2025-04-24	10.3000	10.3000	10.3000	10.3000	+13.187%	7	86	+150.485%
2025-04-22	8.9000	9.1000	8.9000	9.1000	-3.191%	8	79	+183.516%
2025-04-15	9.4000	9.4000	9.4000	9.4000	+1.075%	2	74	+174.468%
2025-04-11	9.3000	9.3000	9.3000	9.3000	-8.824%	10	72	+177.419%
2025-04-09	10.2000	10.2000	10.2000	10.2000	+12.088%	109	67	+152.941%
2025-04-07	9.3900	9.3900	9.1000	9.1000	+1.111%	3	142	+183.516%
2025-04-04	9.3500	9.3500	9.0000	9.0000	-20.705%	256	139	+186.667%
2025-04-03	11.8200	11.8200	11.3500	11.3500	-10.277%	3	11	+127.313%
2025-03-31	12.6500	12.6500	12.6500	12.6500	-22.154%	1	8	+103.953%
2025-03-24	16.8200	16.8200	16.2500	16.2500	+8.696%	3	7	+58.769%
2025-03-11	14.9500	14.9500	14.9500	14.9500	+1.014%	1	4	+72.575%
2025-03-05	14.8000	14.8000	14.8000	14.8000	-30.024%	2	3	+74.324%
2025-01-16	21.1500	21.1500	21.1500	21.1500	+2.870%	1	1	+21.986%
2024-12-31	20.5600	20.5600	20.5600	20.5600	-6.545%	1	1	+25.486%
2024-12-18	22.0000	22.0000	22.0000	22.0000	0.000%	1	1	+17.273%