Dark

AA20270115C35
AA Jan 15 2027 35.00 Call (AA270115C00035000)
option OPRA

EOD

Jul 21, 2026

12.50+4.690%(+0.56)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	12.0000	12.5000	12.0000	12.5000	+4.690%	12	536	0.000%
2026-07-20	11.8900	11.9400	11.8900	11.9400	-26.523%	3	537	+4.690%
2026-07-08	17.1500	17.1500	16.2500	16.2500	-2.167%	2	537	-23.077%
2026-07-07	16.6100	16.6100	16.6100	16.6100	-10.216%	1	536	-24.744%
2026-07-06	18.2000	18.5000	18.2000	18.5000	-26.791%	3	536	-32.432%
2026-06-22	25.2700	25.2700	25.2700	25.2700	-9.911%	2	536	-50.534%
2026-06-18	28.0500	28.0500	28.0500	28.0500	-28.987%	1	539	-55.437%
2026-06-09	39.5000	39.5000	39.5000	39.5000	-7.775%	10	539	-68.354%
2026-06-05	42.8300	42.8300	42.8300	42.8300	-11.104%	1	544	-70.815%
2026-06-03	48.1800	48.1800	48.1800	48.1800	+20.752%	5	545	-74.056%
2026-05-28	39.9000	39.9000	39.9000	39.9000	+26.186%	1	550	-68.672%
2026-05-21	31.6200	31.6200	31.6200	31.6200	+5.225%	1	551	-60.468%
2026-05-06	30.0500	30.0500	30.0500	30.0500	-1.314%	1	552	-58.403%
2026-05-01	30.4500	30.4500	30.4500	30.4500	+1.331%	2	555	-58.949%
2026-04-29	30.0500	30.0500	30.0500	30.0500	-10.831%	2	555	-58.403%
2026-04-27	33.7000	33.7000	33.7000	33.7000	-12.513%	1	557	-62.908%
2026-04-16	38.5200	38.5200	38.5200	38.5200	-3.868%	1	558	-67.549%
2026-04-14	40.0700	40.0700	40.0700	40.0700	-4.686%	3	558	-68.805%
2026-04-09	42.0400	42.0400	42.0400	42.0400	+9.223%	1	561	-70.266%
2026-04-01	38.4900	38.4900	38.4900	38.4900	+14.964%	10	561	-67.524%
2026-03-12	33.4800	33.4800	33.4800	33.4800	+25.393%	1	561	-62.664%
2026-03-09	26.7000	26.7000	26.7000	26.7000	-0.817%	1	561	-53.184%
2026-03-06	26.9000	26.9200	26.9000	26.9200	-11.126%	2	562	-53.566%
2026-03-04	30.2900	30.2900	30.2900	30.2900	+12.896%	3	563	-58.732%
2026-03-03	26.8500	26.9000	26.8300	26.8300	-13.396%	10	563	-53.410%
2026-02-26	30.9800	30.9800	30.9800	30.9800	-1.651%	1	566	-59.651%
2026-02-25	31.5000	31.5000	31.5000	31.5000	+9.948%	2	568	-60.317%
2026-02-18	28.4500	28.6500	28.4500	28.6500	+12.133%	4	568	-56.370%
2026-02-17	25.5900	25.7500	25.5000	25.5500	-11.988%	58	566	-51.076%
2026-02-09	29.0300	29.0300	29.0300	29.0300	+13.843%	1	556	-56.941%
2026-02-05	25.5000	25.5000	25.5000	25.5000	-5.556%	5	556	-50.980%
2026-01-29	27.0000	27.0000	27.0000	27.0000	-3.052%	1	561	-53.704%
2026-01-28	27.3800	27.8500	27.1000	27.8500	-4.525%	15	561	-55.117%
2026-01-23	29.1700	29.1700	29.1700	29.1700	-8.270%	10	569	-57.148%
2026-01-21	31.8000	31.8000	31.8000	31.8000	+6.999%	1	579	-60.692%
2026-01-20	29.7200	29.7200	29.7200	29.7200	+4.981%	4	579	-57.941%
2026-01-16	28.3100	28.3100	28.3100	28.3100	-11.504%	1	579	-55.846%
2026-01-15	32.0600	32.0600	31.9800	31.9900	-3.353%	12	579	-60.925%
2026-01-14	33.5500	33.5500	33.1000	33.1000	-0.451%	6	577	-62.236%
2026-01-12	32.9000	33.2500	32.9000	33.2500	+14.655%	16	583	-62.406%
2026-01-09	29.0000	29.0000	29.0000	29.0000	+0.799%	1	584	-56.897%
2026-01-08	28.6600	28.7700	28.3500	28.7700	-8.667%	17	585	-56.552%
2026-01-06	31.2500	31.5000	31.2500	31.5000	+8.062%	13	588	-60.317%
2026-01-05	29.2000	29.2000	29.1500	29.1500	+17.540%	20	592	-57.118%
2026-01-02	23.8500	24.8000	23.8000	24.8000	+6.438%	37	607	-49.597%
2025-12-30	23.3000	23.3000	23.3000	23.3000	+2.688%	3	617	-46.352%
2025-12-26	23.0500	23.0500	22.4500	22.6900	+3.844%	5	617	-44.910%
2025-12-24	22.0000	22.1500	21.8500	21.8500	-1.754%	53	655	-42.792%
2025-12-23	22.2400	22.2400	22.2400	22.2400	-2.499%	1	655	-43.795%
2025-12-22	22.1000	22.8100	22.1000	22.8100	+38.242%	4	656	-45.199%
2025-12-12	17.5000	17.5000	16.5000	16.5000	-1.902%	11	659	-24.242%
2025-12-11	16.8200	16.8200	16.8200	16.8200	+14.034%	3	661	-25.684%
2025-12-08	14.7500	14.7500	14.7500	14.7500	+1.027%	2	664	-15.254%
2025-12-05	14.6000	14.6000	14.6000	14.6000	+4.211%	10	662	-14.384%
2025-12-04	14.2800	14.2800	14.0100	14.0100	-5.146%	7	652	-10.778%
2025-12-03	14.6500	14.7700	14.6500	14.7700	+16.759%	3	647	-15.369%
2025-12-02	12.6500	12.6500	12.6500	12.6500	-0.472%	1	646	-1.186%
2025-11-28	12.6600	12.7100	12.6600	12.7100	+11.491%	7	645	-1.652%
2025-11-26	11.7500	11.7500	11.4000	11.4000	+21.148%	6	637	+9.649%
2025-11-21	8.5500	9.4100	6.4500	9.4100	+10.706%	11	637	+32.837%
2025-11-20	10.0000	10.2000	8.5000	8.5000	-6.593%	60	639	+47.059%
2025-11-19	9.2400	9.2400	9.1000	9.1000	+1.676%	3	601	+37.363%
2025-11-18	8.9500	8.9500	8.9500	8.9500	-22.645%	2	599	+39.665%
2025-11-12	11.5700	11.5700	11.5700	11.5700	+31.477%	1	601	+8.038%
2025-11-06	9.3800	9.3800	8.8000	8.8000	-1.012%	2	602	+42.045%
2025-11-05	8.8000	8.8900	8.8000	8.8900	+3.613%	3	602	+40.607%
2025-11-04	8.7000	8.7000	8.5800	8.5800	-9.206%	5	599	+45.688%
2025-10-31	9.5000	9.5500	9.4500	9.4500	-1.971%	11	599	+32.275%
2025-10-30	9.6000	9.6400	9.6000	9.6400	-13.620%	4	595	+29.668%
2025-10-29	11.2000	11.2000	11.1600	11.1600	-3.041%	5	594	+12.007%
2025-10-27	11.3000	11.8000	11.3000	11.5100	+0.436%	3	599	+8.601%
2025-10-24	11.0000	11.4600	11.0000	11.4600	-8.099%	6	599	+9.075%
2025-10-23	11.3500	12.4700	11.3500	12.4700	+44.162%	11	600	+0.241%
2025-10-22	9.7000	9.7000	8.6500	8.6500	-13.500%	15	606	+44.509%
2025-10-21	10.5000	10.5000	9.3000	10.0000	-9.910%	7	614	+25.000%
2025-10-20	9.3400	11.1000	9.3400	11.1000	+20.260%	5	610	+12.613%
2025-10-17	9.2300	9.2300	9.2300	9.2300	-1.704%	6	611	+35.428%
2025-10-16	9.3500	10.1000	9.3500	9.3900	+3.414%	95	611	+33.120%
2025-10-15	9.0800	9.0800	9.0800	9.0800	+1.226%	4	673	+37.665%
2025-10-14	8.4500	8.9700	8.4500	8.9700	-3.027%	19	673	+39.353%
2025-10-13	9.0000	9.5000	9.0000	9.2500	+8.187%	99	660	+35.135%
2025-10-10	8.3500	9.5000	8.3500	8.5500	-9.619%	10	582	+46.199%
2025-10-09	9.8500	9.8500	9.4200	9.4600	+0.106%	25	589	+32.135%
2025-10-08	9.3600	9.5700	9.2400	9.4500	+15.667%	104	604	+32.275%
2025-10-07	7.4500	8.3500	7.4500	8.1700	+13.472%	12	703	+52.999%
2025-10-06	7.5000	7.5000	7.1800	7.2000	-5.882%	602	703	+73.611%
2025-10-03	7.6500	7.6500	7.6500	7.6500	+5.956%	1	901	+63.399%
2025-10-02	7.2200	7.2200	7.2200	7.2200	+1.690%	10	901	+73.130%
2025-10-01	7.1500	7.1500	6.8900	7.1000	+18.333%	6	900	+76.056%
2025-09-30	6.7300	6.7300	6.0000	6.0000	+5.263%	2	900	+108.333%
2025-09-25	5.7000	5.7000	5.7000	5.7000	+5.556%	1	899	+119.298%
2025-09-24	5.4000	5.4000	5.4000	5.4000	-4.594%	1	899	+131.481%
2025-09-23	6.0000	6.0000	5.5000	5.6600	-3.248%	8	899	+120.848%
2025-09-22	5.8000	6.0000	5.8000	5.8500	-2.500%	14	897	+113.675%
2025-09-19	6.0000	6.0000	6.0000	6.0000	-4.000%	1	894	+108.333%
2025-09-18	6.4000	6.4000	6.2500	6.2500	-7.953%	25	894	+100.000%
2025-09-17	6.7900	6.7900	6.7900	6.7900	+0.593%	3	904	+84.094%
2025-09-16	6.8800	6.8800	6.7200	6.7500	-1.171%	40	901	+85.185%
2025-09-15	6.8100	6.9000	6.8000	6.8300	+7.053%	27	929	+83.016%
2025-09-12	6.3800	6.3800	6.3800	6.3800	+7.227%	1	930	+95.925%
2025-09-11	5.7300	5.9500	5.6600	5.9500	-2.299%	37	930	+110.084%
2025-09-09	6.2500	6.2500	6.0900	6.0900	+3.220%	6	933	+105.255%
2025-09-08	6.0000	6.0000	5.8600	5.9000	+1.724%	4	934	+111.864%
2025-09-05	5.6800	5.8000	5.6800	5.8000	+5.455%	2	935	+115.517%
2025-09-03	5.1100	5.5000	5.1100	5.5000	+3.578%	48	934	+127.273%
2025-09-02	5.3100	5.3100	5.3100	5.3100	-7.491%	1	978	+135.405%
2025-08-27	5.8200	5.8500	5.7400	5.7400	-4.333%	31	978	+117.770%
2025-08-26	6.0500	6.0500	6.0000	6.0000	+1.695%	17	967	+108.333%
2025-08-25	5.8400	5.9000	5.8400	5.9000	+25.000%	27	967	+111.864%
2025-08-18	5.0900	5.0900	4.7200	4.7200	-20.135%	6	966	+164.831%
2025-08-13	5.9100	5.9100	5.9100	5.9100	+5.536%	10	965	+111.506%
2025-08-12	5.2000	5.6100	5.2000	5.6000	+20.172%	7	955	+123.214%
2025-08-05	4.5000	4.6600	4.5000	4.6600	+3.556%	52	956	+168.240%
2025-08-04	4.5500	4.6000	4.5000	4.5000	+9.756%	20	954	+177.778%
2025-08-01	4.4500	4.4700	4.1000	4.1000	-16.497%	9	939	+204.878%
2025-07-31	4.9500	4.9500	4.9100	4.9100	-9.908%	6	937	+154.582%
2025-07-29	5.4500	5.4500	5.4500	5.4500	-13.629%	1	937	+129.358%
2025-07-24	6.3100	6.3100	6.3100	6.3100	-1.406%	1	937	+98.098%
2025-07-23	6.8500	6.8500	6.0500	6.4000	+6.667%	9	937	+95.313%
2025-07-22	6.0000	6.0000	6.0000	6.0000	+7.143%	100	937	+108.333%
2025-07-21	5.5800	5.6000	5.5800	5.6000	+6.667%	14	837	+123.214%
2025-07-18	5.1000	5.3200	5.1000	5.2500	+16.667%	23	837	+138.095%
2025-07-16	4.5000	4.5000	4.5000	4.5000	0.000%	8	824	+177.778%
2025-07-15	4.5000	4.5000	4.5000	4.5000	-11.765%	3	832	+177.778%
2025-07-14	5.1000	5.1000	5.1000	5.1000	-9.894%	1	832	+145.098%
2025-07-11	5.6600	5.6600	5.6600	5.6600	-11.285%	8	832	+120.848%
2025-07-10	6.3800	6.3800	6.3800	6.3800	+9.622%	2	832	+95.925%
2025-07-09	5.8200	5.8200	5.8200	5.8200	+2.285%	8	830	+114.777%
2025-07-08	5.4500	5.6900	5.4200	5.6900	+8.588%	14	826	+119.684%
2025-07-07	5.6700	5.6700	5.2400	5.2400	-11.933%	4	814	+138.550%
2025-07-02	5.9500	5.9500	5.9500	5.9500	+5.310%	1	813	+110.084%
2025-07-01	5.4000	5.6500	5.4000	5.6500	+0.893%	6	813	+121.239%
2025-06-26	5.7000	5.7000	5.6000	5.6000	+17.647%	6	807	+123.214%
2025-06-18	4.9000	4.9000	4.7400	4.7600	-15.000%	650	220	+162.605%
2025-06-11	5.6000	5.6000	5.6000	5.6000	+6.667%	1	220	+123.214%
2025-06-10	5.1500	5.2500	5.1500	5.2500	+3.960%	2	219	+138.095%
2025-06-09	5.0000	5.1500	4.8500	5.0500	+12.975%	4	217	+147.525%
2025-06-04	4.4700	4.4700	4.4700	4.4700	-1.974%	1	215	+179.642%
2025-06-03	4.8600	4.8600	4.5500	4.5600	+21.600%	69	215	+174.123%
2025-06-02	3.7500	3.7500	3.7500	3.7500	-11.765%	1	155	+233.333%
2025-05-30	4.2000	4.2500	4.2000	4.2500	-13.265%	6	154	+194.118%
2025-05-27	4.9000	4.9000	4.9000	4.9000	-1.010%	5	152	+155.102%
2025-05-23	4.9500	4.9500	4.9500	4.9500	-1.394%	2	147	+152.525%
2025-05-22	5.0200	5.0200	5.0200	5.0200	-3.462%	3	147	+149.004%
2025-05-15	5.2000	5.2000	5.2000	5.2000	-11.111%	2	146	+140.385%
2025-05-14	5.7900	5.8500	5.7900	5.8500	+12.284%	77	145	+113.675%
2025-05-12	5.3900	5.3900	4.9100	5.2100	+28.960%	7	155	+139.923%
2025-05-08	4.0000	4.1500	4.0000	4.0400	+15.429%	3	156	+209.406%
2025-05-07	3.5000	3.5500	3.4500	3.5000	-12.500%	23	155	+257.143%
2025-05-02	3.8500	4.0000	3.8500	4.0000	-5.660%	24	143	+212.500%
2025-04-28	4.2400	4.2400	4.2400	4.2400	-9.787%	1	142	+194.811%
2025-04-24	4.5800	5.2400	4.5700	4.7000	+13.253%	80	141	+165.957%
2025-04-23	4.4500	4.4500	4.1500	4.1500	+11.559%	30	164	+201.205%
2025-04-22	3.6000	3.7200	3.6000	3.7200	+19.231%	7	164	+236.022%
2025-04-21	3.1000	3.1500	3.1000	3.1200	-6.306%	15	170	+300.641%
2025-04-17	2.8100	3.3300	2.8100	3.3300	-20.714%	10	167	+275.375%
2025-04-11	4.2000	4.3000	3.9200	4.2000	-8.096%	28	167	+197.619%
2025-04-09	6.2800	6.2800	2.1300	4.5700	+44.164%	15	166	+173.523%
2025-04-08	3.9000	3.9000	3.1700	3.1700	-11.944%	7	166	+294.322%
2025-04-07	3.6000	3.6000	3.6000	3.6000	-12.195%	78	98	+247.222%
2025-04-04	3.7700	4.1000	3.7000	4.1000	-37.500%	16	98	+204.878%
2025-04-02	6.5600	6.5600	6.5600	6.5600	+12.137%	1	98	+90.549%
2025-04-01	5.8500	5.8500	5.8500	5.8500	+5.787%	1	98	+113.675%
2025-03-31	5.0000	5.6500	5.0000	5.5300	-19.270%	80	97	+126.040%
2025-03-28	6.8500	6.8500	6.8500	6.8500	-14.375%	2	96	+82.482%
2025-03-26	8.0000	8.0000	8.0000	8.0000	-2.913%	2	97	+56.250%
2025-03-25	8.2400	8.2400	8.2400	8.2400	-11.966%	30	97	+51.699%
2025-03-20	9.3600	9.3600	9.3600	9.3600	+6.971%	5	97	+33.547%
2025-03-19	8.7500	8.7500	8.7500	8.7500	+4.790%	1	97	+42.857%
2025-03-14	8.3500	8.3500	8.3500	8.3500	+15.172%	4	96	+49.701%
2025-03-11	7.1600	7.2500	7.1500	7.2500	+9.023%	30	94	+72.414%
2025-03-10	7.2500	7.2500	6.6500	6.6500	-11.333%	5	65	+87.970%
2025-03-05	7.3200	7.5000	7.3200	7.5000	-13.892%	3	62	+66.667%
2025-02-25	8.6000	8.7100	8.6000	8.7100	-15.190%	35	56	+43.513%
2025-02-12	10.2700	10.2700	10.2700	10.2700	-4.287%	1	56	+21.714%
2025-02-10	11.0000	11.0300	10.7300	10.7300	+9.267%	21	56	+16.496%
2025-02-05	9.8200	9.8200	9.8200	9.8200	+10.710%	1	62	+27.291%
2025-02-03	8.8800	8.8800	8.8700	8.8700	-8.178%	16	62	+40.924%
2025-01-30	9.6700	9.7300	9.6600	9.6600	+10.907%	20	46	+29.400%
2025-01-28	8.9000	8.9000	8.7100	8.7100	-18.750%	14	46	+43.513%
2025-01-23	10.7200	10.7200	10.7200	10.7200	-11.770%	8	48	+16.604%
2025-01-22	12.1500	12.1500	12.1500	12.1500	+18.768%	1	40	+2.881%
2025-01-08	10.1500	10.2300	10.1500	10.2300	-7.000%	2	37	+22.190%
2025-01-06	10.9600	11.0000	10.9600	11.0000	-10.787%	20	37	+13.636%
2024-12-16	12.3300	12.3300	12.3300	12.3300	-7.432%	7	19	+1.379%
2024-12-11	13.4500	13.4500	13.3200	13.3200	-27.451%	10	19	-6.156%
2024-12-05	18.3600	18.3600	18.3600	18.3600	-6.802%	1	27	-31.917%
2024-11-07	19.7000	19.7000	19.7000	19.7000	+6.833%	1	26	-36.548%
2024-11-06	18.5000	18.5000	18.4400	18.4400	+33.526%	2	25	-32.213%
2024-10-17	13.8100	13.8100	13.8100	13.8100	+4.621%	2	23	-9.486%
2024-10-09	13.2000	13.2000	13.2000	13.2000	+6.195%	6	23	-5.303%
2024-10-08	12.0700	12.4300	12.0700	12.4300	-11.214%	12	17	+0.563%
2024-10-07	14.0000	14.0000	14.0000	14.0000	+22.271%	2	5	-10.714%
2024-09-25	11.4500	11.4500	11.4500	11.4500	0.000%	3	3	+9.170%