Dark

AA20270115C80
AA Jan 15 2027 80.00 Call (AA270115C00080000)
option OPRA

EOD

Jul 23, 2026

0.9500-10.377%(-0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.9500	0.9500	0.9500	0.9500	-10.377%	1	752	0.000%
2026-07-22	1.0600	1.0600	1.0600	1.0600	+34.177%	1	752	-10.377%
2026-07-21	0.7900	0.7900	0.7900	0.7900	-2.469%	1	751	+20.253%
2026-07-20	0.8100	0.9600	0.7800	0.8100	-6.897%	8	751	+17.284%
2026-07-17	0.9300	1.0700	0.8700	0.8700	-30.952%	94	751	+9.195%
2026-07-16	1.4300	1.4300	1.2600	1.2600	-26.316%	5	823	-24.603%
2026-07-13	1.7100	1.7100	1.7100	1.7100	-1.724%	1	820	-44.444%
2026-07-10	1.8800	1.9100	1.7400	1.7400	+8.075%	162	819	-45.402%
2026-07-08	1.8700	1.8700	1.6100	1.6100	-19.500%	5	724	-40.994%
2026-07-07	2.0000	2.0000	2.0000	2.0000	-8.257%	1	723	-52.500%
2026-07-06	2.0000	2.1800	2.0000	2.1800	+11.795%	6	723	-56.422%
2026-07-02	2.1500	2.2000	1.9200	1.9500	+10.169%	6	724	-51.282%
2026-07-01	1.6100	2.0000	1.6100	1.7700	-36.786%	132	724	-46.328%
2026-06-30	3.0500	3.0500	2.8000	2.8000	-5.085%	16	755	-66.071%
2026-06-29	3.1500	3.1500	2.8500	2.9500	-6.349%	541	677	-67.797%
2026-06-26	2.8900	3.1500	2.8900	3.1500	+9.375%	6	803	-69.841%
2026-06-25	2.8500	3.0000	2.8500	2.8800	+2.857%	5	803	-67.014%
2026-06-24	2.9000	3.1000	2.8000	2.8000	-20.680%	41	800	-66.071%
2026-06-23	3.8500	3.8500	3.4500	3.5300	-19.222%	14	791	-73.088%
2026-06-22	4.2500	4.4000	4.2500	4.3700	-9.711%	7	791	-78.261%
2026-06-18	5.6800	5.6800	4.8000	4.8400	-29.855%	34	761	-80.372%
2026-06-17	6.0700	7.0000	6.0700	6.9000	+5.023%	71	761	-86.232%
2026-06-16	6.3000	6.5700	6.3000	6.5700	-3.382%	7	752	-85.540%
2026-06-15	7.7600	7.7600	6.5500	6.8000	-31.174%	13	749	-86.029%
2026-06-12	10.0000	10.0000	9.8800	9.8800	+4.000%	52	750	-90.385%
2026-06-11	9.2500	9.5000	8.9400	9.5000	-0.731%	509	687	-90.000%
2026-06-10	11.0700	11.1700	9.5700	9.5700	-19.104%	39	363	-90.073%
2026-06-09	12.3200	12.6500	11.2200	11.8300	-8.295%	35	361	-91.970%
2026-06-08	12.9000	12.9000	12.9000	12.9000	+2.789%	4	348	-92.636%
2026-06-05	13.6000	13.6000	12.5500	12.5500	-25.075%	7	344	-92.430%
2026-06-04	17.0000	17.1000	16.7500	16.7500	-5.367%	3	344	-94.328%
2026-06-03	17.0000	18.1000	17.0000	17.7000	-5.094%	7	344	-94.633%
2026-06-02	18.2500	19.1500	18.1200	18.6500	+17.517%	25	345	-94.906%
2026-06-01	15.8500	15.8700	15.6300	15.8700	+10.515%	3	352	-94.014%
2026-05-29	13.9800	14.3600	13.8500	14.3600	+16.843%	35	351	-93.384%
2026-05-28	12.5000	12.5000	12.2900	12.2900	+7.243%	11	356	-92.270%
2026-05-27	11.5100	11.5100	11.4500	11.4600	-13.509%	11	355	-91.710%
2026-05-26	12.0000	13.2500	12.0000	13.2500	+15.117%	35	363	-92.830%
2026-05-22	10.6800	11.5100	10.6800	11.5100	+42.981%	25	353	-91.746%
2026-05-21	7.7400	8.0500	7.7400	8.0500	+26.772%	22	333	-88.199%
2026-05-18	6.8000	6.8000	6.3400	6.3500	-0.626%	5	333	-85.039%
2026-05-15	6.3900	6.3900	6.3900	6.3900	-26.127%	3	334	-85.133%
2026-05-14	8.6000	8.6500	8.5500	8.6500	-3.889%	40	333	-89.017%
2026-05-13	9.2000	9.3000	8.9000	9.0000	+12.500%	15	309	-89.444%
2026-05-12	7.0000	8.0000	6.9400	8.0000	+5.263%	14	309	-88.125%
2026-05-11	7.6000	7.6000	7.6000	7.6000	+20.063%	1	309	-87.500%
2026-05-07	6.4300	6.4300	6.3300	6.3300	-10.213%	2	309	-84.992%
2026-05-05	7.0000	7.0500	7.0000	7.0500	+8.462%	5	311	-86.525%
2026-05-04	6.5000	6.5000	6.5000	6.5000	-7.670%	1	309	-85.385%
2026-05-01	7.1500	7.1500	7.0300	7.0400	-2.762%	7	305	-86.506%
2026-04-30	7.1500	7.2400	6.9500	7.2400	+4.173%	6	305	-86.878%
2026-04-29	6.9200	7.1200	6.9200	6.9500	-9.974%	3	305	-86.331%
2026-04-28	7.7000	7.7200	7.4500	7.7200	-13.453%	35	306	-87.694%
2026-04-24	8.6000	8.9300	8.5000	8.9200	-15.048%	17	336	-89.350%
2026-04-22	9.8800	10.5000	9.8800	10.5000	+12.060%	2	345	-90.952%
2026-04-21	9.2000	9.3700	9.1400	9.3700	-3.402%	4	348	-89.861%
2026-04-20	9.3500	9.7000	9.3300	9.7000	+10.857%	6	348	-90.206%
2026-04-17	9.8000	9.8000	7.9200	8.7500	-25.847%	44	349	-89.143%
2026-04-16	11.8000	11.8000	11.8000	11.8000	+0.426%	1	317	-91.949%
2026-04-15	11.7500	11.7500	11.7500	11.7500	-5.849%	4	316	-91.915%
2026-04-14	13.3500	13.6000	12.3500	12.4800	-8.972%	37	316	-92.388%
2026-04-13	13.7100	13.7100	13.7100	13.7100	-1.931%	5	318	-93.071%
2026-04-10	14.1000	14.1000	13.8700	13.9800	-3.119%	10	318	-93.205%
2026-04-09	14.0800	14.4300	14.0800	14.4300	+8.906%	6	312	-93.416%
2026-04-08	12.1000	13.4600	11.8800	13.2500	-5.018%	34	312	-92.830%
2026-04-07	13.9500	13.9500	13.9500	13.9500	-0.712%	1	314	-93.190%
2026-04-02	13.2000	14.0500	12.8500	14.0500	+5.086%	33	292	-93.238%
2026-04-01	11.3500	13.3700	11.3500	13.3700	+26.730%	35	292	-92.895%
2026-03-31	10.4000	10.5500	10.4000	10.5500	+10.703%	3	298	-90.995%
2026-03-30	10.4300	10.8500	9.5300	9.5300	+30.548%	53	296	-90.031%
2026-03-27	7.5500	7.6600	7.1500	7.3000	+4.286%	36	309	-86.986%
2026-03-26	7.0000	7.0000	7.0000	7.0000	+1.449%	1	293	-86.429%
2026-03-25	6.9000	6.9000	6.9000	6.9000	+2.985%	7	292	-86.232%
2026-03-24	6.7000	6.7000	6.7000	6.7000	-4.286%	1	292	-85.821%
2026-03-23	6.9300	7.0000	6.9300	7.0000	+2.941%	5	293	-86.429%
2026-03-20	6.8000	6.8000	6.8000	6.8000	-10.053%	1	292	-86.029%
2026-03-19	6.8800	7.5600	6.8800	7.5600	-30.642%	20	292	-87.434%
2026-03-18	10.9000	10.9000	10.9000	10.9000	-2.679%	5	291	-91.284%
2026-03-17	12.0800	12.0800	11.2000	11.2000	-0.709%	16	286	-91.518%
2026-03-16	10.5000	11.3400	10.5000	11.2800	+14.518%	41	302	-91.578%
2026-03-13	10.2500	10.2500	9.8500	9.8500	-13.216%	5	299	-90.355%
2026-03-12	11.1500	11.3500	11.0300	11.3500	+6.075%	4	294	-91.630%
2026-03-11	10.0000	10.7800	9.8300	10.7000	+25.440%	37	294	-91.121%
2026-03-10	8.4800	8.5500	8.2000	8.5300	+26.746%	14	311	-88.863%
2026-03-09	6.7000	6.7300	6.7000	6.7300	-15.875%	15	302	-85.884%
2026-03-06	7.2000	8.0000	7.2000	8.0000	0.000%	7	302	-88.125%
2026-03-05	8.0700	8.0700	7.9200	8.0000	-9.091%	4	300	-88.125%
2026-03-04	11.0000	11.0000	8.8000	8.8000	-6.878%	21	301	-89.205%
2026-03-03	9.4500	9.4500	9.4500	9.4500	-3.077%	2	293	-89.947%
2026-03-02	9.9400	9.9400	9.7500	9.7500	+10.795%	2	292	-90.256%
2026-02-27	8.8800	8.8800	8.7500	8.8000	-7.271%	7	292	-89.205%
2026-02-26	9.1500	9.4900	9.1500	9.4900	-10.892%	3	297	-89.989%
2026-02-25	9.1000	10.7500	9.1000	10.6500	+28.313%	27	288	-91.080%
2026-02-24	8.1500	8.3000	8.1500	8.3000	+3.750%	3	288	-88.554%
2026-02-23	8.0000	8.0000	8.0000	8.0000	+4.575%	1	288	-88.125%
2026-02-20	7.6500	7.6500	7.6500	7.6500	+8.974%	1	289	-87.582%
2026-02-19	6.9000	7.0200	6.8700	7.0200	-13.333%	3	290	-86.467%
2026-02-18	7.5000	8.1000	7.5000	8.1000	+16.547%	8	290	-88.272%
2026-02-17	7.5000	7.5000	5.7500	6.9500	-10.323%	8	295	-86.331%
2026-02-13	8.0000	8.0000	7.7500	7.7500	-4.791%	3	292	-87.742%
2026-02-12	8.0400	8.1400	8.0400	8.1400	-11.038%	8	292	-88.329%
2026-02-11	9.1500	9.1500	9.1500	9.1500	-2.139%	1	298	-89.617%
2026-02-10	7.9500	9.3500	7.9500	9.3500	+9.357%	21	298	-89.840%
2026-02-09	8.4900	8.5500	8.4900	8.5500	+11.765%	2	298	-88.889%
2026-02-06	7.6500	7.6500	7.6500	7.6500	+19.531%	1	299	-87.582%
2026-02-05	6.4000	6.4000	6.4000	6.4000	-8.571%	1	300	-85.156%
2026-02-04	7.0000	7.0000	7.0000	7.0000	-8.497%	5	300	-86.429%
2026-02-03	7.6500	7.6500	7.6500	7.6500	+8.511%	1	295	-87.582%
2026-02-02	7.0500	7.0500	7.0500	7.0500	+10.849%	1	295	-86.525%
2026-01-30	6.8300	6.9000	6.3600	6.3600	-16.316%	7	295	-85.063%
2026-01-29	8.7000	8.8000	7.4000	7.6000	+8.571%	42	296	-87.500%
2026-01-28	7.0500	7.0500	7.0000	7.0000	-1.961%	5	287	-86.429%
2026-01-27	7.5700	7.5700	7.1200	7.1400	-6.545%	22	284	-86.695%
2026-01-26	7.6400	7.6400	7.6400	7.6400	-2.675%	1	278	-87.565%
2026-01-23	7.0900	7.8500	7.0900	7.8500	-20.305%	3	277	-87.898%
2026-01-22	9.8500	9.8500	9.8500	9.8500	+5.914%	1	274	-90.355%
2026-01-21	9.7000	9.7000	9.1000	9.3000	+13.415%	3	275	-89.785%
2026-01-20	8.1000	8.5000	8.1000	8.2000	+3.797%	17	275	-88.415%
2026-01-16	8.6500	8.6500	7.8500	7.9000	-21.000%	26	273	-87.975%
2026-01-15	9.9000	10.0000	9.4500	10.0000	-9.666%	50	273	-90.500%
2026-01-14	11.0700	11.0700	11.0700	11.0700	+4.929%	1	244	-91.418%
2026-01-13	10.4200	10.5500	10.4200	10.5500	+4.975%	4	244	-90.995%
2026-01-12	9.8000	10.3000	9.8000	10.0500	+9.239%	5	245	-90.547%
2026-01-09	8.2000	9.2000	8.2000	9.2000	+11.922%	2	243	-89.674%
2026-01-08	7.6300	8.2200	7.6300	8.2200	-7.951%	32	241	-88.443%
2026-01-07	8.6500	8.9300	8.6000	8.9300	-7.461%	63	209	-89.362%
2026-01-06	8.8800	9.8800	8.8800	9.6500	+30.405%	85	199	-90.155%
2026-01-05	6.0000	7.4000	5.9700	7.4000	0.000%	132	126	-87.162%