Dark

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

Inactive

Aug 20, 2026

24.90-4.231%(-1.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	26.0000	26.0000	24.9000	24.9000	-4.231%	2	425	0.000%
2026-08-13	26.0000	26.0000	26.0000	26.0000	+5.391%	50	425	-4.231%
2026-08-07	24.5800	24.6700	24.5800	24.6700	+11.026%	10	425	+0.932%
2026-08-04	22.2200	22.2200	22.2200	22.2200	+17.380%	1	430	+12.061%
2026-07-29	18.9300	18.9300	18.9300	18.9300	-0.890%	1	430	+31.537%
2026-07-20	19.1000	19.1000	19.1000	19.1000	-13.182%	50	430	+30.366%
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	-36.137%
2026-04-10	49.7200	49.7200	49.7200	49.7200	+6.994%	1	381	-49.920%
2026-04-02	46.4700	46.4700	46.4700	46.4700	+13.341%	5	386	-46.417%
2026-03-11	40.9600	41.0800	40.8900	41.0000	+8.179%	5	386	-39.268%
2026-03-10	37.7900	37.9000	37.7900	37.9000	-6.673%	3	390	-34.301%
2026-03-02	40.6500	40.8000	40.5000	40.6100	+21.587%	72	390	-38.685%
2026-02-17	33.3500	33.5000	33.3500	33.4000	-4.023%	40	354	-25.449%
2026-02-13	34.8000	34.8000	34.8000	34.8000	+5.455%	2	386	-28.448%
2026-02-02	33.0000	33.0000	33.0000	33.0000	-0.901%	2	386	-24.545%
2026-01-30	33.3000	33.3000	33.3000	33.3000	-6.197%	1	384	-25.225%
2026-01-28	35.5000	35.5000	35.5000	35.5000	-11.250%	2	385	-29.859%
2026-01-22	40.4000	40.4000	40.0000	40.0000	-4.762%	2	384	-37.750%
2026-01-13	42.1000	42.1000	42.0000	42.0000	+0.719%	2	383	-40.714%
2026-01-12	41.7000	41.7000	41.7000	41.7000	+3.602%	2	384	-40.288%
2026-01-06	40.2500	40.2500	40.2500	40.2500	+32.619%	100	384	-38.137%
2026-01-02	30.3500	30.3500	30.3500	30.3500	+1.846%	5	321	-17.957%
2025-12-24	29.8000	29.8000	29.8000	29.8000	+23.651%	13	337	-16.443%
2025-12-17	23.9900	24.2300	23.9900	24.1000	+17.561%	30	337	+3.320%
2025-12-04	21.0000	21.0000	20.5000	20.5000	+9.043%	27	331	+21.463%
2025-11-26	18.8000	18.8000	18.8000	18.8000	+13.939%	2	348	+32.447%
2025-11-24	16.5600	16.5600	16.5000	16.5000	+2.167%	4	348	+50.909%
2025-11-14	16.1500	16.1500	16.1500	16.1500	-7.662%	5	352	+54.180%
2025-10-29	17.4900	17.4900	17.4900	17.4900	-1.186%	1	357	+42.367%
2025-10-28	17.7000	17.7000	17.7000	17.7000	-1.667%	1	357	+40.678%
2025-10-27	18.0000	18.0000	18.0000	18.0000	-6.396%	1	357	+38.333%
2025-10-23	19.2300	19.2300	19.2300	19.2300	+27.605%	5	357	+29.485%
2025-10-22	15.0700	15.0700	15.0700	15.0700	+8.417%	1	362	+65.229%
2025-10-14	13.6900	13.9000	13.6900	13.9000	-4.467%	6	362	+79.137%
2025-10-13	14.5500	14.5500	14.5500	14.5500	+6.204%	5	364	+71.134%
2025-10-10	13.7600	13.7600	13.7000	13.7000	-9.272%	13	369	+81.752%
2025-10-09	15.0000	15.1000	15.0000	15.1000	+1.071%	2	379	+64.901%
2025-10-08	14.7000	14.9400	14.7000	14.9400	+10.258%	221	380	+66.667%
2025-10-07	13.5000	13.5500	13.5000	13.5500	+3.831%	4	524	+83.764%
2025-10-03	12.6300	13.0500	12.6300	13.0500	+2.756%	6	524	+90.805%
2025-10-02	12.7000	12.7000	12.7000	12.7000	+4.098%	1	527	+96.063%
2025-09-29	11.7000	12.2000	11.7000	12.2000	+12.442%	195	527	+104.098%
2025-09-26	10.8500	10.8500	10.8500	10.8500	+2.746%	1	528	+129.493%
2025-09-25	10.5500	10.5600	10.5500	10.5600	-7.368%	6	527	+135.795%
2025-09-19	11.4000	11.4000	11.4000	11.4000	-2.979%	2	522	+118.421%
2025-09-12	11.7500	11.7500	11.7500	11.7500	+11.905%	12	522	+111.915%
2025-09-09	10.5000	10.5000	10.5000	10.5000	+0.768%	2	534	+137.143%
2025-09-05	10.4200	10.4200	10.4200	10.4200	+4.096%	6	532	+138.964%
2025-09-03	10.0100	10.0100	10.0100	10.0100	+1.111%	2	532	+148.751%
2025-09-02	9.9000	9.9000	9.9000	9.9000	-13.537%	2	530	+151.515%
2025-08-26	11.4500	11.4500	11.4500	11.4500	+6.512%	1	530	+117.467%
2025-08-25	10.8100	10.8100	10.7500	10.7500	+2.871%	6	530	+131.628%
2025-08-22	9.2000	10.4500	9.2000	10.4500	+16.111%	10	530	+138.278%
2025-08-21	8.6200	9.0000	8.6200	9.0000	+2.273%	13	540	+176.667%
2025-08-20	8.8000	8.8000	8.8000	8.8000	-3.403%	1	531	+182.955%
2025-08-19	9.4500	9.4500	9.1100	9.1100	+0.110%	2	531	+173.326%
2025-08-18	10.0500	10.0500	9.1000	9.1000	-13.416%	4	533	+173.626%
2025-08-15	10.5100	10.5100	10.5100	10.5100	+1.155%	1	529	+136.917%
2025-08-14	10.1500	10.3900	10.1500	10.3900	-1.048%	3	530	+139.654%
2025-08-13	10.5000	10.5000	10.5000	10.5000	+0.287%	1	530	+137.143%
2025-08-12	9.6000	10.4700	9.6000	10.4700	+13.804%	5	530	+137.822%
2025-08-11	9.2000	9.2000	9.2000	9.2000	-2.646%	1	534	+170.652%
2025-08-07	8.8000	9.4500	8.8000	9.4500	+0.854%	4	533	+163.492%
2025-08-06	9.3700	9.3700	9.3700	9.3700	+6.720%	1	535	+165.742%
2025-08-04	8.7800	8.7800	8.7800	8.7800	+3.294%	2	536	+183.599%
2025-08-01	9.0000	9.0000	8.2500	8.5000	-13.265%	13	534	+192.941%
2025-07-31	9.8000	9.8000	9.8000	9.8000	+5.490%	1	545	+154.082%
2025-07-30	9.2900	9.2900	9.2900	9.2900	-3.229%	1	546	+168.030%
2025-07-29	9.9400	9.9400	9.6000	9.6000	-4.000%	7	545	+159.375%
2025-07-25	10.6000	10.6000	10.0000	10.0000	-4.762%	10	538	+149.000%
2025-07-24	10.9500	11.1500	10.5000	10.5000	-3.226%	19	546	+137.143%
2025-07-23	10.7500	10.8500	10.7500	10.8500	+3.333%	6	537	+129.493%
2025-07-22	10.5000	10.7000	10.5000	10.5000	+2.941%	20	539	+137.143%
2025-07-21	10.8400	10.8400	10.2000	10.2000	+20.000%	6	559	+144.118%
2025-07-16	8.6500	8.6600	8.4100	8.5000	-4.494%	42	565	+192.941%
2025-07-15	9.7700	9.7700	8.9000	8.9000	-12.315%	15	525	+179.775%
2025-07-08	10.1400	10.1500	10.1000	10.1500	0.000%	216	510	+145.320%
2025-07-07	10.1500	10.1500	10.1500	10.1500	-7.051%	4	294	+145.320%
2025-07-02	10.9200	10.9200	10.9200	10.9200	+17.419%	4	290	+128.022%
2025-06-30	9.3000	9.3000	9.3000	9.3000	-2.105%	1	294	+167.742%
2025-06-27	9.4000	9.5000	9.4000	9.5000	-3.061%	6	295	+162.105%
2025-06-26	9.7500	9.8000	9.7500	9.8000	+14.620%	5	291	+154.082%
2025-06-18	8.7500	8.8500	8.5500	8.5500	-9.139%	3	293	+191.228%
2025-06-17	9.4100	9.4100	9.4100	9.4100	+2.283%	1	293	+164.612%
2025-06-10	8.9700	9.2000	8.9700	9.2000	+4.072%	5	294	+170.652%
2025-06-05	8.8400	8.8400	8.8400	8.8400	+2.197%	1	297	+181.674%
2025-05-28	8.6500	8.6500	8.6500	8.6500	-3.889%	7	298	+187.861%
2025-05-23	9.0000	9.0000	9.0000	9.0000	0.000%	30	305	+176.667%
2025-05-22	9.1500	9.1500	9.0000	9.0000	+4.046%	234	305	+176.667%
2025-05-21	8.6500	8.6500	8.6500	8.6500	-14.356%	5	122	+187.861%
2025-05-19	10.1000	10.1000	10.1000	10.1000	+1.000%	2	122	+146.535%
2025-05-16	9.5800	10.0000	9.5800	10.0000	+5.820%	4	122	+149.000%
2025-05-15	8.9000	9.4500	8.9000	9.4500	-6.897%	2	124	+163.492%
2025-05-14	10.1500	10.1500	10.1500	10.1500	+9.730%	1	124	+145.320%
2025-05-12	9.1000	9.2500	9.0500	9.2500	+19.509%	4	125	+169.189%
2025-05-09	7.7400	7.7400	7.7400	7.7400	+8.555%	2	129	+221.705%
2025-05-05	7.1300	7.1300	7.1300	7.1300	-4.167%	7	129	+249.229%
2025-05-02	7.5000	7.5000	7.4400	7.4400	+9.897%	12	122	+234.677%
2025-05-01	6.7700	6.7700	6.7700	6.7700	+1.805%	1	117	+267.799%
2025-04-30	6.6500	6.6500	6.6500	6.6500	-10.014%	1	117	+274.436%
2025-04-28	7.3900	7.3900	7.3900	7.3900	-6.456%	1	116	+236.942%
2025-04-25	7.9000	7.9000	7.9000	7.9000	-3.067%	4	116	+215.190%
2025-04-24	8.1000	8.1500	8.1000	8.1500	+5.433%	12	116	+205.521%
2025-04-23	7.6800	7.7300	7.6800	7.7300	+8.112%	9	128	+222.122%
2025-04-22	7.1500	7.1500	7.1500	7.1500	+13.492%	3	129	+248.252%
2025-04-17	6.1500	6.3000	6.1500	6.3000	-11.641%	8	127	+295.238%
2025-04-15	7.5500	7.5500	7.1300	7.1300	-6.307%	7	127	+249.229%
2025-04-14	8.1000	8.1000	7.6100	7.6100	+9.339%	12	120	+227.201%
2025-04-11	6.9200	6.9600	6.9200	6.9600	+3.264%	22	113	+257.759%
2025-04-10	5.9800	6.7400	5.9800	6.7400	-11.895%	12	119	+269.436%
2025-04-09	13.7100	13.7100	5.4000	7.6500	+39.091%	22	107	+225.490%
2025-04-08	7.0000	7.0000	5.5000	5.5000	-23.077%	27	96	+352.727%
2025-04-07	7.1500	7.1500	7.1500	7.1500	+3.623%	2	77	+248.252%
2025-04-04	6.9700	6.9700	6.7500	6.9000	-20.690%	54	75	+260.870%
2025-04-03	9.0000	9.0000	8.5000	8.7000	-18.233%	17	53	+186.207%
2025-04-02	10.1500	10.6400	10.1500	10.6400	+5.556%	13	46	+134.023%
2025-04-01	10.3500	10.3500	10.0800	10.0800	-23.925%	17	33	+147.024%
2025-03-18	13.2500	13.2500	13.2500	13.2500	+9.053%	1	17	+87.925%
2025-03-13	12.1500	12.1500	12.1500	12.1500	0.000%	1	15	+104.938%
2025-03-12	12.1500	12.1500	12.1500	12.1500	+1.674%	1	15	+104.938%
2025-03-10	11.9500	11.9500	11.9500	11.9500	-4.553%	1	16	+108.368%
2025-03-07	12.2500	12.5200	12.2500	12.5200	-2.188%	4	16	+98.882%
2025-03-06	12.6000	12.8000	12.6000	12.8000	+16.788%	2	15	+94.531%
2025-03-04	11.0000	11.0000	10.9600	10.9600	-30.191%	2	15	+127.190%
2025-02-18	15.7000	15.7000	15.7000	15.7000	-0.884%	1	13	+58.599%
2025-02-14	15.8400	15.8400	15.8400	15.8400	+1.020%	2	11	+57.197%
2025-01-23	15.6800	15.6800	15.6800	15.6800	-12.646%	1	11	+58.801%
2025-01-22	17.9500	17.9500	17.9500	17.9500	+0.279%	1	12	+38.719%
2025-01-21	17.9000	17.9000	17.9000	17.9000	+13.291%	1	10	+39.106%
2025-01-06	15.8100	15.8100	15.7500	15.8000	-13.187%	7	10	+57.595%
2024-10-03	18.2000	18.2000	18.2000	18.2000	0.000%	5	5	+36.813%