Dark

AA20270115C70
AA Jan 15 2027 70.00 Call (AA270115C00070000)
option OPRA

EOD

Sep 9, 2026

1.64-13.684%(-0.26)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.7500	1.7500	1.6400	1.6400	-13.684%	16	1,467	0.000%
2026-09-08	1.8400	1.9600	1.8400	1.9000	+13.095%	15	1,453	-13.684%
2026-09-03	2.0200	2.0400	1.6800	1.6800	-7.182%	22	1,443	-2.381%
2026-09-02	1.8000	1.8100	1.7500	1.8100	-7.179%	10	1,424	-9.392%
2026-09-01	1.5500	1.9500	1.5500	1.9500	+12.069%	5	1,425	-15.897%
2026-08-28	1.7100	1.7400	1.6400	1.7400	-11.224%	123	1,422	-5.747%
2026-08-27	1.8000	1.9600	1.8000	1.9600	+14.620%	179	1,323	-16.327%
2026-08-26	1.9400	2.0400	1.6300	1.7100	-12.308%	83	1,323	-4.094%
2026-08-25	1.6400	1.9500	1.6400	1.9500	+8.333%	11	1,322	-15.897%
2026-08-24	2.1000	2.1000	1.8000	1.8000	-19.643%	12	1,322	-8.889%
2026-08-21	2.4000	2.4500	2.2400	2.2400	+12.000%	32	1,310	-26.786%
2026-08-20	2.0000	2.0000	2.0000	2.0000	-0.498%	1	1,311	-18.000%
2026-08-19	2.0100	2.0100	2.0100	2.0100	+18.935%	2	1,310	-18.408%
2026-08-18	1.9700	1.9700	1.6900	1.6900	-28.085%	3	1,309	-2.959%
2026-08-17	2.0000	2.3500	2.0000	2.3500	+17.500%	39	1,310	-30.213%
2026-08-14	2.1100	2.1800	2.0000	2.0000	-11.111%	41	1,272	-18.000%
2026-08-13	2.2100	2.2500	2.2100	2.2500	-9.274%	52	1,253	-27.111%
2026-08-12	2.5000	2.5000	2.4800	2.4800	-21.270%	2	1,232	-33.871%
2026-08-11	3.3000	3.3300	3.1500	3.1500	+22.568%	11	1,232	-47.937%
2026-08-10	2.4500	2.5700	2.4500	2.5700	+18.433%	11	1,230	-36.187%
2026-08-07	2.1900	2.2500	2.1700	2.1700	+22.599%	30	1,225	-24.424%
2026-08-06	1.8800	1.9100	1.7500	1.7700	-4.839%	39	1,218	-7.345%
2026-08-05	1.8300	1.8600	1.7700	1.8600	+9.412%	45	1,212	-11.828%
2026-08-04	1.6600	1.7000	1.6600	1.7000	+18.056%	18	1,200	-3.529%
2026-07-31	1.4500	1.4500	1.4200	1.4400	+16.129%	29	1,183	+13.889%
2026-07-30	1.2400	1.2400	1.2400	1.2400	+9.735%	101	1,163	+32.258%
2026-07-29	1.1300	1.1300	1.1300	1.1300	-23.649%	15	1,106	+45.133%
2026-07-27	1.4800	1.4800	1.4800	1.4800	0.000%	10	1,113	+10.811%
2026-07-24	1.4800	1.4800	1.4800	1.4800	-7.500%	25	1,113	+10.811%
2026-07-23	1.6000	1.6000	1.6000	1.6000	-15.344%	1	1,138	+2.500%
2026-07-22	1.9000	2.0000	1.8700	1.8900	+26.000%	25	1,138	-13.228%
2026-07-21	1.6300	1.6300	1.5000	1.5000	+3.448%	5	1,116	+9.333%
2026-07-20	1.3600	1.6400	1.3000	1.4500	-14.201%	57	1,116	+13.103%
2026-07-17	1.7500	1.7600	1.6900	1.6900	-23.529%	12	1,101	-2.959%
2026-07-16	2.2100	2.2100	2.2100	2.2100	-16.288%	2	1,102	-25.792%
2026-07-15	2.5900	2.6400	2.4300	2.6400	-5.036%	6	1,102	-37.879%
2026-07-14	3.3500	3.3500	2.7800	2.7800	-6.081%	23	1,102	-41.007%
2026-07-13	2.7600	2.9600	2.7600	2.9600	+2.069%	11	1,099	-44.595%
2026-07-10	2.8100	2.9000	2.8100	2.9000	-7.937%	3	1,088	-43.448%
2026-07-09	3.1500	3.1500	3.1500	3.1500	+9.375%	1	1,087	-47.937%
2026-07-08	2.8400	2.8800	2.8400	2.8800	-8.571%	65	1,086	-43.056%
2026-07-07	3.2200	3.2200	3.1500	3.1500	-12.983%	17	1,124	-47.937%
2026-07-06	3.6200	3.6200	3.6200	3.6200	+7.738%	1	1,119	-54.696%
2026-07-02	3.6800	3.6800	3.1500	3.3600	+20.430%	73	1,046	-51.190%
2026-07-01	3.1100	3.1100	2.7300	2.7900	-38.681%	15	1,046	-41.219%
2026-06-30	4.6000	4.9300	4.3500	4.5500	-3.191%	6	1,041	-63.956%
2026-06-29	5.0000	5.0000	4.4000	4.7000	-6.000%	43	1,041	-65.106%
2026-06-26	5.0000	5.0000	5.0000	5.0000	+8.460%	1	1,029	-67.200%
2026-06-25	4.5500	4.6100	4.5200	4.6100	+11.084%	22	1,029	-64.425%
2026-06-24	4.7500	4.8000	4.1300	4.1500	-20.192%	47	1,021	-60.482%
2026-06-23	5.4200	5.5400	5.2000	5.2000	-22.039%	19	1,036	-68.462%
2026-06-22	6.4800	6.8000	6.4000	6.6700	-8.000%	40	1,048	-75.412%
2026-06-18	8.4000	8.4000	7.2500	7.2500	-19.085%	64	1,093	-77.379%
2026-06-17	9.1500	9.6300	8.7500	8.9600	-4.681%	12	1,093	-81.696%
2026-06-16	9.6000	9.6000	9.0000	9.4000	-5.528%	25	1,097	-82.553%
2026-06-15	12.8000	12.8000	9.3000	9.9500	-24.621%	30	1,077	-83.518%
2026-06-12	13.7200	13.7200	13.0000	13.2000	+6.024%	102	1,058	-87.576%
2026-06-11	12.3000	13.2400	12.3000	12.4500	-3.861%	4	956	-86.827%
2026-06-10	14.7900	14.7900	12.9500	12.9500	-15.082%	3	959	-87.336%
2026-06-05	18.2500	18.4700	15.2500	15.2500	-32.373%	56	957	-89.246%
2026-06-03	22.5500	22.5500	22.5500	22.5500	-7.846%	1	1,002	-92.727%
2026-06-02	21.5400	24.4700	21.5400	24.4700	+19.775%	38	1,003	-93.298%
2026-06-01	19.0000	20.8200	18.5200	20.4300	+7.526%	30	996	-91.973%
2026-05-29	18.0100	19.0500	17.9000	19.0000	+6.145%	25	998	-91.368%
2026-05-28	16.2500	18.0000	16.1000	17.9000	+5.729%	749	982	-90.838%
2026-05-26	15.8500	17.2300	15.8500	16.9300	+12.867%	25	1,241	-90.313%
2026-05-22	13.6000	15.3500	13.6000	15.0000	+36.737%	53	1,255	-89.067%
2026-05-21	10.9700	10.9700	10.9700	10.9700	+2.523%	2	1,253	-85.050%
2026-05-20	10.9500	10.9500	10.6600	10.7000	+1.905%	10	1,253	-84.673%
2026-05-19	10.5000	10.5000	10.5000	10.5000	+12.903%	10	1,249	-84.381%
2026-05-18	9.6200	9.6200	9.2500	9.3000	-4.615%	7	1,249	-82.366%
2026-05-15	10.6500	10.6500	9.3600	9.7500	-17.722%	9	1,249	-83.179%
2026-05-14	11.7500	11.8500	11.7500	11.8500	-7.277%	103	1,244	-86.160%
2026-05-13	12.8000	12.8000	12.7800	12.7800	+4.156%	7	1,230	-87.167%
2026-05-12	12.3500	12.5500	12.2700	12.2700	+27.547%	11	1,230	-86.634%
2026-05-08	9.6200	9.6200	9.6200	9.6200	-1.232%	1	1,230	-82.952%
2026-05-06	8.9500	9.7400	8.9500	9.7400	+0.412%	18	1,231	-83.162%
2026-05-05	9.8500	9.8500	9.7000	9.7000	+6.593%	15	1,232	-83.093%
2026-05-04	9.1000	9.1000	9.1000	9.1000	-13.744%	1	1,232	-81.978%
2026-05-01	10.0000	10.5500	10.0000	10.5500	+2.927%	112	1,196	-84.455%
2026-04-30	10.0000	10.2500	9.9000	10.2500	+4.699%	459	1,196	-84.000%
2026-04-29	9.4900	9.7900	9.4900	9.7900	-9.936%	2	845	-83.248%
2026-04-28	10.8700	10.8700	10.8700	10.8700	-11.841%	1	844	-84.913%
2026-04-24	12.3300	12.3300	12.3300	12.3300	+2.750%	2	843	-86.699%
2026-04-23	12.6200	13.9000	12.0000	12.0000	-14.286%	14	841	-86.333%
2026-04-22	13.8000	14.1800	13.3800	14.0000	+16.667%	9	830	-88.286%
2026-04-21	12.7900	12.7900	12.0000	12.0000	-7.692%	197	688	-86.333%
2026-04-20	13.1300	13.1300	12.4500	13.0000	+6.383%	16	688	-87.385%
2026-04-17	11.4200	13.2000	10.8900	12.2200	-24.568%	27	688	-86.579%
2026-04-16	16.0000	16.2000	16.0000	16.2000	+2.597%	8	672	-89.877%
2026-04-15	16.5500	16.5500	15.7900	15.7900	-5.108%	31	673	-89.614%
2026-04-14	17.2000	17.2000	16.2500	16.6400	-7.556%	12	672	-90.144%
2026-04-13	17.5000	18.0000	17.5000	18.0000	+3.448%	11	666	-90.889%
2026-04-10	18.6900	18.6900	17.4000	17.4000	-5.895%	20	665	-90.575%
2026-04-09	19.0800	19.2500	18.4000	18.4900	+8.446%	53	663	-91.130%
2026-04-08	15.0000	17.0500	15.0000	17.0500	-6.319%	11	635	-90.381%
2026-04-07	17.8000	18.4000	17.8000	18.2000	+10.437%	7	632	-90.989%
2026-04-06	16.2000	16.4800	16.2000	16.4800	-3.116%	2	634	-90.049%
2026-04-02	17.1500	17.1500	16.9000	17.0100	-5.500%	3	631	-90.359%
2026-04-01	16.0000	18.0000	16.0000	18.0000	+23.711%	10	631	-90.889%
2026-03-31	13.8500	14.5500	13.8500	14.5500	+17.244%	13	629	-88.729%
2026-03-30	13.5600	14.5200	12.4100	12.4100	+29.271%	22	637	-86.785%
2026-03-27	9.7000	10.1000	9.6000	9.6000	+1.053%	24	634	-82.917%
2026-03-25	9.7200	9.7200	9.5000	9.5000	+6.383%	2	629	-82.737%
2026-03-24	8.6300	9.1000	8.6300	8.9300	+0.112%	3	631	-81.635%
2026-03-23	8.9200	8.9200	8.9200	8.9200	-0.889%	1	632	-81.614%
2026-03-20	9.1700	9.1700	9.0000	9.0000	-8.629%	21	631	-81.778%
2026-03-19	9.5500	9.8500	9.5500	9.8500	-28.102%	148	650	-83.350%
2026-03-18	13.7000	13.7000	13.7000	13.7000	-2.837%	5	719	-88.029%
2026-03-12	13.6000	14.1000	13.6000	14.1000	+4.136%	13	719	-88.369%
2026-03-11	13.5400	13.5400	13.5400	13.5400	+16.624%	5	718	-87.888%
2026-03-10	11.6100	11.6100	11.6100	11.6100	+1.132%	1	718	-85.874%
2026-03-09	9.1000	11.4800	9.1000	11.4800	+12.000%	19	718	-85.714%
2026-03-06	10.5000	10.5000	10.2500	10.2500	-3.119%	17	719	-84.000%
2026-03-05	10.5800	10.5800	10.5800	10.5800	-7.840%	5	722	-84.499%
2026-03-04	13.7000	13.7000	11.4500	11.4800	-0.174%	10	717	-85.714%
2026-03-03	9.8700	11.5000	9.8700	11.5000	-10.156%	3	714	-85.739%
2026-03-02	12.8000	12.9100	12.8000	12.8000	+9.402%	3	713	-87.188%
2026-02-27	12.4500	12.4500	11.7000	11.7000	-4.334%	2	715	-85.983%
2026-02-26	11.9500	12.3000	11.4500	12.2300	-11.377%	6	713	-86.590%
2026-02-25	12.9800	13.8000	12.9800	13.8000	+21.053%	2	712	-88.116%
2026-02-24	11.2500	11.4000	10.7400	11.4000	+11.220%	13	712	-85.614%
2026-02-18	10.2500	10.2500	10.2500	10.2500	+12.022%	10	710	-84.000%
2026-02-17	8.3000	9.1500	8.0300	9.1500	-6.154%	48	710	-82.077%
2026-02-13	9.7500	9.7500	9.7500	9.7500	-11.364%	1	708	-83.179%
2026-02-12	12.0900	12.1500	10.5200	11.0000	-6.780%	28	708	-85.091%
2026-02-11	12.2500	12.2500	11.8000	11.8000	+3.327%	51	703	-86.102%
2026-02-10	11.7500	11.7500	11.4200	11.4200	-0.262%	43	675	-85.639%
2026-02-09	10.8000	11.5500	10.8000	11.4500	+9.569%	126	635	-85.677%
2026-02-06	9.9000	10.4500	9.7500	10.4500	+18.750%	145	581	-84.306%
2026-02-05	8.3000	8.8000	8.3000	8.8000	-3.297%	17	604	-81.364%
2026-02-04	11.3500	11.3500	9.1000	9.1000	-11.479%	17	621	-81.978%
2026-02-03	10.8000	10.8000	10.2800	10.2800	+9.947%	3	629	-84.047%
2026-02-02	9.1000	9.3500	9.1000	9.3500	+8.469%	11	626	-82.460%
2026-01-30	8.7000	9.1500	8.0500	8.6200	-11.134%	15	636	-80.974%
2026-01-29	11.5600	12.0000	9.7000	9.7000	-1.020%	143	639	-83.093%
2026-01-28	10.2000	10.2000	9.2000	9.8000	+2.083%	36	518	-83.265%
2026-01-27	9.7800	9.7800	9.6000	9.6000	+6.667%	13	515	-82.917%
2026-01-26	10.0000	10.0500	9.0000	9.0000	-19.643%	11	528	-81.778%
2026-01-23	10.0800	11.2000	10.0800	11.2000	-0.885%	9	517	-85.357%
2026-01-22	12.7000	12.7000	11.3000	11.3000	-7.755%	31	515	-85.487%
2026-01-21	12.0500	12.2500	12.0500	12.2500	+13.426%	6	493	-86.612%
2026-01-20	10.4200	10.8000	10.4200	10.8000	+4.348%	26	491	-84.815%
2026-01-16	12.0000	12.0000	10.2000	10.3500	-19.141%	19	511	-84.155%
2026-01-15	12.7500	12.8000	12.7500	12.8000	-8.441%	26	511	-87.188%
2026-01-14	14.1500	14.4300	13.5700	13.9800	-2.238%	8	485	-88.269%
2026-01-13	13.2000	14.3000	13.2000	14.3000	+1.779%	61	479	-88.531%
2026-01-12	13.3500	14.0500	13.1500	14.0500	+13.306%	28	477	-88.327%
2026-01-09	11.1700	12.4000	11.1700	12.4000	+14.815%	7	468	-86.774%
2026-01-08	9.5000	10.9700	9.5000	10.8000	-8.241%	47	467	-84.815%
2026-01-07	11.3100	11.7700	11.3100	11.7700	-8.405%	24	464	-86.066%
2026-01-06	10.0500	12.9700	10.0500	12.8500	+29.146%	86	461	-87.237%
2026-01-05	7.8500	9.9500	7.8500	9.9500	+30.065%	97	468	-83.518%
2026-01-02	6.0600	7.6500	6.0600	7.6500	+25.410%	97	468	-78.562%
2025-12-31	6.1000	6.1000	5.7100	6.1000	-6.154%	19	415	-73.115%
2025-12-30	6.2500	6.5000	6.2500	6.5000	+5.519%	34	415	-74.769%
2025-12-29	5.7500	6.1600	5.7300	6.1600	-2.222%	54	383	-73.377%
2025-12-26	6.2000	6.3000	6.2000	6.3000	+8.621%	28	374	-73.968%
2025-12-24	6.1000	6.1000	5.8000	5.8000	-3.333%	11	344	-71.724%
2025-12-23	6.2000	6.2000	6.0000	6.0000	-7.121%	176	344	-72.667%
2025-12-22	5.3000	6.4600	5.3000	6.4600	+19.852%	147	174	-74.613%
2025-12-19	4.3200	5.5500	4.3200	5.3900	+43.733%	83	75	-69.573%
2025-12-18	3.8700	3.8700	3.7500	3.7500	0.000%	3	2	-56.267%