Dark

AA20270115C25
AA Jan 15 2027 25.00 Call (AA270115C00025000)
option OPRA

EOD

Jul 20, 2026

19.10-13.182%(-2.90)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	19.1000	19.1000	19.1000	19.1000	-13.182%	50	430	0.000%
2026-07-17	22.0000	22.0000	22.0000	22.0000	-43.575%	10	380	-13.182%
2026-05-06	38.9900	38.9900	38.9900	38.9900	-21.581%	1	380	-51.013%
2026-04-10	49.7200	49.7200	49.7200	49.7200	+6.994%	1	381	-61.585%
2026-04-02	46.4700	46.4700	46.4700	46.4700	+13.341%	5	386	-58.898%
2026-03-11	40.9600	41.0800	40.8900	41.0000	+8.179%	5	386	-53.415%
2026-03-10	37.7900	37.9000	37.7900	37.9000	-6.673%	3	390	-49.604%
2026-03-02	40.6500	40.8000	40.5000	40.6100	+21.587%	72	390	-52.967%
2026-02-17	33.3500	33.5000	33.3500	33.4000	-4.023%	40	354	-42.814%
2026-02-13	34.8000	34.8000	34.8000	34.8000	+5.455%	2	386	-45.115%
2026-02-02	33.0000	33.0000	33.0000	33.0000	-0.901%	2	386	-42.121%
2026-01-30	33.3000	33.3000	33.3000	33.3000	-6.197%	1	384	-42.643%
2026-01-28	35.5000	35.5000	35.5000	35.5000	-11.250%	2	385	-46.197%
2026-01-22	40.4000	40.4000	40.0000	40.0000	-4.762%	2	384	-52.250%
2026-01-13	42.1000	42.1000	42.0000	42.0000	+0.719%	2	383	-54.524%
2026-01-12	41.7000	41.7000	41.7000	41.7000	+3.602%	2	384	-54.197%
2026-01-06	40.2500	40.2500	40.2500	40.2500	+32.619%	100	384	-52.547%
2026-01-02	30.3500	30.3500	30.3500	30.3500	+1.846%	5	321	-37.068%
2025-12-24	29.8000	29.8000	29.8000	29.8000	+23.651%	13	337	-35.906%
2025-12-17	23.9900	24.2300	23.9900	24.1000	+17.561%	30	337	-20.747%
2025-12-04	21.0000	21.0000	20.5000	20.5000	+9.043%	27	331	-6.829%
2025-11-26	18.8000	18.8000	18.8000	18.8000	+13.939%	2	348	+1.596%
2025-11-24	16.5600	16.5600	16.5000	16.5000	+2.167%	4	348	+15.758%
2025-11-14	16.1500	16.1500	16.1500	16.1500	-7.662%	5	352	+18.266%
2025-10-29	17.4900	17.4900	17.4900	17.4900	-1.186%	1	357	+9.205%
2025-10-28	17.7000	17.7000	17.7000	17.7000	-1.667%	1	357	+7.910%
2025-10-27	18.0000	18.0000	18.0000	18.0000	-6.396%	1	357	+6.111%
2025-10-23	19.2300	19.2300	19.2300	19.2300	+27.605%	5	357	-0.676%
2025-10-22	15.0700	15.0700	15.0700	15.0700	+8.417%	1	362	+26.742%
2025-10-14	13.6900	13.9000	13.6900	13.9000	-4.467%	6	362	+37.410%
2025-10-13	14.5500	14.5500	14.5500	14.5500	+6.204%	5	364	+31.271%
2025-10-10	13.7600	13.7600	13.7000	13.7000	-9.272%	13	369	+39.416%
2025-10-09	15.0000	15.1000	15.0000	15.1000	+1.071%	2	379	+26.490%
2025-10-08	14.7000	14.9400	14.7000	14.9400	+10.258%	221	380	+27.845%
2025-10-07	13.5000	13.5500	13.5000	13.5500	+3.831%	4	524	+40.959%
2025-10-03	12.6300	13.0500	12.6300	13.0500	+2.756%	6	524	+46.360%
2025-10-02	12.7000	12.7000	12.7000	12.7000	+4.098%	1	527	+50.394%
2025-09-29	11.7000	12.2000	11.7000	12.2000	+12.442%	195	527	+56.557%
2025-09-26	10.8500	10.8500	10.8500	10.8500	+2.746%	1	528	+76.037%
2025-09-25	10.5500	10.5600	10.5500	10.5600	-7.368%	6	527	+80.871%
2025-09-19	11.4000	11.4000	11.4000	11.4000	-2.979%	2	522	+67.544%
2025-09-12	11.7500	11.7500	11.7500	11.7500	+11.905%	12	522	+62.553%
2025-09-09	10.5000	10.5000	10.5000	10.5000	+0.768%	2	534	+81.905%
2025-09-05	10.4200	10.4200	10.4200	10.4200	+4.096%	6	532	+83.301%
2025-09-03	10.0100	10.0100	10.0100	10.0100	+1.111%	2	532	+90.809%
2025-09-02	9.9000	9.9000	9.9000	9.9000	-13.537%	2	530	+92.929%
2025-08-26	11.4500	11.4500	11.4500	11.4500	+6.512%	1	530	+66.812%
2025-08-25	10.8100	10.8100	10.7500	10.7500	+2.871%	6	530	+77.674%
2025-08-22	9.2000	10.4500	9.2000	10.4500	+16.111%	10	530	+82.775%
2025-08-21	8.6200	9.0000	8.6200	9.0000	+2.273%	13	540	+112.222%
2025-08-20	8.8000	8.8000	8.8000	8.8000	-3.403%	1	531	+117.045%
2025-08-19	9.4500	9.4500	9.1100	9.1100	+0.110%	2	531	+109.660%
2025-08-18	10.0500	10.0500	9.1000	9.1000	-13.416%	4	533	+109.890%
2025-08-15	10.5100	10.5100	10.5100	10.5100	+1.155%	1	529	+81.732%
2025-08-14	10.1500	10.3900	10.1500	10.3900	-1.048%	3	530	+83.831%
2025-08-13	10.5000	10.5000	10.5000	10.5000	+0.287%	1	530	+81.905%
2025-08-12	9.6000	10.4700	9.6000	10.4700	+13.804%	5	530	+82.426%
2025-08-11	9.2000	9.2000	9.2000	9.2000	-2.646%	1	534	+107.609%
2025-08-07	8.8000	9.4500	8.8000	9.4500	+0.854%	4	533	+102.116%
2025-08-06	9.3700	9.3700	9.3700	9.3700	+6.720%	1	535	+103.842%
2025-08-04	8.7800	8.7800	8.7800	8.7800	+3.294%	2	536	+117.540%
2025-08-01	9.0000	9.0000	8.2500	8.5000	-13.265%	13	534	+124.706%
2025-07-31	9.8000	9.8000	9.8000	9.8000	+5.490%	1	545	+94.898%
2025-07-30	9.2900	9.2900	9.2900	9.2900	-3.229%	1	546	+105.597%
2025-07-29	9.9400	9.9400	9.6000	9.6000	-4.000%	7	545	+98.958%
2025-07-25	10.6000	10.6000	10.0000	10.0000	-4.762%	10	538	+91.000%
2025-07-24	10.9500	11.1500	10.5000	10.5000	-3.226%	19	546	+81.905%
2025-07-23	10.7500	10.8500	10.7500	10.8500	+3.333%	6	537	+76.037%
2025-07-22	10.5000	10.7000	10.5000	10.5000	+2.941%	20	539	+81.905%
2025-07-21	10.8400	10.8400	10.2000	10.2000	+20.000%	6	559	+87.255%
2025-07-16	8.6500	8.6600	8.4100	8.5000	-4.494%	42	565	+124.706%
2025-07-15	9.7700	9.7700	8.9000	8.9000	-12.315%	15	525	+114.607%
2025-07-08	10.1400	10.1500	10.1000	10.1500	0.000%	216	510	+88.177%
2025-07-07	10.1500	10.1500	10.1500	10.1500	-7.051%	4	294	+88.177%
2025-07-02	10.9200	10.9200	10.9200	10.9200	+17.419%	4	290	+74.908%
2025-06-30	9.3000	9.3000	9.3000	9.3000	-2.105%	1	294	+105.376%
2025-06-27	9.4000	9.5000	9.4000	9.5000	-3.061%	6	295	+101.053%
2025-06-26	9.7500	9.8000	9.7500	9.8000	+14.620%	5	291	+94.898%
2025-06-18	8.7500	8.8500	8.5500	8.5500	-9.139%	3	293	+123.392%
2025-06-17	9.4100	9.4100	9.4100	9.4100	+2.283%	1	293	+102.976%
2025-06-10	8.9700	9.2000	8.9700	9.2000	+4.072%	5	294	+107.609%
2025-06-05	8.8400	8.8400	8.8400	8.8400	+2.197%	1	297	+116.063%
2025-05-28	8.6500	8.6500	8.6500	8.6500	-3.889%	7	298	+120.809%
2025-05-23	9.0000	9.0000	9.0000	9.0000	0.000%	30	305	+112.222%
2025-05-22	9.1500	9.1500	9.0000	9.0000	+4.046%	234	305	+112.222%
2025-05-21	8.6500	8.6500	8.6500	8.6500	-14.356%	5	122	+120.809%
2025-05-19	10.1000	10.1000	10.1000	10.1000	+1.000%	2	122	+89.109%
2025-05-16	9.5800	10.0000	9.5800	10.0000	+5.820%	4	122	+91.000%
2025-05-15	8.9000	9.4500	8.9000	9.4500	-6.897%	2	124	+102.116%
2025-05-14	10.1500	10.1500	10.1500	10.1500	+9.730%	1	124	+88.177%
2025-05-12	9.1000	9.2500	9.0500	9.2500	+19.509%	4	125	+106.486%
2025-05-09	7.7400	7.7400	7.7400	7.7400	+8.555%	2	129	+146.770%
2025-05-05	7.1300	7.1300	7.1300	7.1300	-4.167%	7	129	+167.882%
2025-05-02	7.5000	7.5000	7.4400	7.4400	+9.897%	12	122	+156.720%
2025-05-01	6.7700	6.7700	6.7700	6.7700	+1.805%	1	117	+182.127%
2025-04-30	6.6500	6.6500	6.6500	6.6500	-10.014%	1	117	+187.218%
2025-04-28	7.3900	7.3900	7.3900	7.3900	-6.456%	1	116	+158.457%
2025-04-25	7.9000	7.9000	7.9000	7.9000	-3.067%	4	116	+141.772%
2025-04-24	8.1000	8.1500	8.1000	8.1500	+5.433%	12	116	+134.356%
2025-04-23	7.6800	7.7300	7.6800	7.7300	+8.112%	9	128	+147.089%
2025-04-22	7.1500	7.1500	7.1500	7.1500	+13.492%	3	129	+167.133%
2025-04-17	6.1500	6.3000	6.1500	6.3000	-11.641%	8	127	+203.175%
2025-04-15	7.5500	7.5500	7.1300	7.1300	-6.307%	7	127	+167.882%
2025-04-14	8.1000	8.1000	7.6100	7.6100	+9.339%	12	120	+150.986%
2025-04-11	6.9200	6.9600	6.9200	6.9600	+3.264%	22	113	+174.425%
2025-04-10	5.9800	6.7400	5.9800	6.7400	-11.895%	12	119	+183.383%
2025-04-09	13.7100	13.7100	5.4000	7.6500	+39.091%	22	107	+149.673%
2025-04-08	7.0000	7.0000	5.5000	5.5000	-23.077%	27	96	+247.273%
2025-04-07	7.1500	7.1500	7.1500	7.1500	+3.623%	2	77	+167.133%
2025-04-04	6.9700	6.9700	6.7500	6.9000	-20.690%	54	75	+176.812%
2025-04-03	9.0000	9.0000	8.5000	8.7000	-18.233%	17	53	+119.540%
2025-04-02	10.1500	10.6400	10.1500	10.6400	+5.556%	13	46	+79.511%
2025-04-01	10.3500	10.3500	10.0800	10.0800	-23.925%	17	33	+89.484%
2025-03-18	13.2500	13.2500	13.2500	13.2500	+9.053%	1	17	+44.151%
2025-03-13	12.1500	12.1500	12.1500	12.1500	0.000%	1	15	+57.202%
2025-03-12	12.1500	12.1500	12.1500	12.1500	+1.674%	1	15	+57.202%
2025-03-10	11.9500	11.9500	11.9500	11.9500	-4.553%	1	16	+59.833%
2025-03-07	12.2500	12.5200	12.2500	12.5200	-2.188%	4	16	+52.556%
2025-03-06	12.6000	12.8000	12.6000	12.8000	+16.788%	2	15	+49.219%
2025-03-04	11.0000	11.0000	10.9600	10.9600	-30.191%	2	15	+74.270%
2025-02-18	15.7000	15.7000	15.7000	15.7000	-0.884%	1	13	+21.656%
2025-02-14	15.8400	15.8400	15.8400	15.8400	+1.020%	2	11	+20.581%
2025-01-23	15.6800	15.6800	15.6800	15.6800	-12.646%	1	11	+21.811%
2025-01-22	17.9500	17.9500	17.9500	17.9500	+0.279%	1	12	+6.407%
2025-01-21	17.9000	17.9000	17.9000	17.9000	+13.291%	1	10	+6.704%
2025-01-06	15.8100	15.8100	15.7500	15.8000	-13.187%	7	10	+20.886%
2024-10-03	18.2000	18.2000	18.2000	18.2000	0.000%	5	5	+4.945%