Dark

AA20280121C40
AA Jan 21 2028 40.00 Call (AA280121C00040000)
option OPRA

EOD

Jul 24, 2026

15.50-3.125%(-0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	15.7200	15.7200	15.5000	15.5000	-3.125%	2	3,486	0.000%
2026-07-23	16.7500	16.7500	16.0000	16.0000	-5.882%	35	3,484	-3.125%
2026-07-22	17.3000	17.3000	16.7400	17.0000	+10.390%	42	3,475	-8.824%
2026-07-21	15.4000	15.5000	15.4000	15.4000	+4.478%	11	3,442	+0.649%
2026-07-20	15.7500	15.7500	14.5500	14.7400	-6.650%	19	3,447	+5.156%
2026-07-17	15.8000	15.8000	15.6800	15.7900	-11.042%	3	3,446	-1.837%
2026-07-16	17.5500	17.7500	17.3000	17.7500	-4.054%	10	3,444	-12.676%
2026-07-15	18.5000	18.5000	18.5000	18.5000	-0.538%	1	3,434	-16.216%
2026-07-13	18.8000	18.8000	18.5500	18.6000	-2.105%	250	3,433	-16.667%
2026-07-10	19.2500	19.2500	19.0000	19.0000	0.000%	159	3,520	-18.421%
2026-07-09	19.0000	19.2500	19.0000	19.0000	+4.972%	1,170	3,570	-18.421%
2026-07-08	19.1000	19.4000	18.1000	18.1000	-4.233%	94	3,596	-14.365%
2026-07-07	18.8500	19.0500	18.8500	18.9000	-5.025%	66	3,676	-17.989%
2026-07-06	20.7500	20.7500	19.9000	19.9000	+3.377%	34	3,714	-22.111%
2026-07-02	20.4500	20.4500	19.0000	19.2500	+7.662%	10	3,707	-19.481%
2026-07-01	18.7000	18.7000	17.5400	17.8800	-20.214%	21	3,707	-13.311%
2026-06-29	22.4100	22.4100	22.4100	22.4100	-6.625%	1	3,699	-30.834%
2026-06-26	23.4000	24.0000	23.4000	24.0000	+5.125%	7	3,698	-35.417%
2026-06-25	22.2500	22.8300	22.2000	22.8300	+0.308%	7	3,698	-32.107%
2026-06-24	22.2500	22.7600	22.2500	22.7600	-6.144%	3	3,698	-31.898%
2026-06-23	24.2500	24.2500	24.2500	24.2500	-8.766%	2	3,697	-36.082%
2026-06-22	26.5800	26.5800	26.5800	26.5800	-5.745%	3	3,697	-41.685%
2026-06-18	28.1500	28.4200	28.0500	28.2000	-2.926%	50	3,704	-45.035%
2026-06-16	29.1000	29.1000	29.0500	29.0500	-9.783%	14	3,704	-46.644%
2026-06-15	30.8000	32.2000	30.8000	32.2000	-12.022%	3	3,690	-51.863%
2026-06-12	36.9500	36.9500	36.6000	36.6000	+5.506%	2	3,690	-57.650%
2026-06-11	34.6000	34.7000	34.5000	34.6900	-6.243%	4	3,690	-55.319%
2026-06-10	37.0000	37.0000	37.0000	37.0000	-4.762%	10	3,689	-58.108%
2026-06-09	40.0000	40.0000	38.5500	38.8500	-7.764%	30	3,689	-60.103%
2026-06-05	43.0400	43.0400	42.1200	42.1200	-10.383%	2	3,679	-63.200%
2026-06-02	47.0000	47.0000	47.0000	47.0000	+6.818%	1	3,679	-67.021%
2026-05-29	44.0000	44.0000	44.0000	44.0000	+10.469%	1	3,679	-64.773%
2026-05-28	39.8300	39.8300	39.8300	39.8300	-4.301%	7	3,686	-61.085%
2026-05-26	41.0000	41.6200	41.0000	41.6200	+23.136%	2	3,686	-62.758%
2026-05-14	33.8000	33.8000	33.8000	33.8000	+5.956%	2	3,686	-54.142%
2026-05-12	31.9000	31.9000	31.9000	31.9000	+3.571%	2	3,686	-51.411%
2026-05-08	30.8000	30.8000	30.8000	30.8000	+0.984%	1	3,686	-49.675%
2026-05-06	30.9000	30.9000	30.5000	30.5000	-1.294%	4	3,686	-49.180%
2026-05-05	30.9000	30.9000	30.9000	30.9000	+3.656%	1	3,686	-49.838%
2026-05-04	30.5000	30.5000	29.8100	29.8100	-4.240%	2	3,686	-48.004%
2026-05-01	31.1300	31.1300	31.1300	31.1300	+1.566%	1	3,687	-50.209%
2026-04-29	30.6500	30.6500	30.6500	30.6500	-9.185%	1	3,687	-49.429%
2026-04-17	33.2500	33.7500	33.2500	33.7500	-13.038%	2	3,687	-54.074%
2026-04-16	38.9900	38.9900	38.8100	38.8100	-4.054%	4	3,688	-60.062%
2026-04-15	40.4500	40.4500	40.4500	40.4500	+2.795%	1	3,684	-61.681%
2026-04-14	39.6200	39.6200	39.1000	39.3500	-5.204%	8	3,684	-60.610%
2026-04-13	41.5100	41.5100	41.5100	41.5100	+0.630%	2	3,676	-62.660%
2026-04-09	41.2500	41.2500	41.2500	41.2500	+0.659%	2	3,676	-62.424%
2026-04-07	40.9800	40.9800	40.9800	40.9800	+6.166%	1	3,676	-62.177%
2026-04-06	38.5800	38.6000	38.5600	38.6000	-1.329%	6	3,677	-59.845%
2026-04-02	39.2300	39.2300	39.1200	39.1200	-0.331%	5	3,683	-60.378%
2026-04-01	39.2500	39.2500	39.2500	39.2500	+15.782%	1	3,683	-60.510%
2026-03-31	34.0000	34.0000	33.9000	33.9000	+2.108%	2	3,684	-54.277%
2026-03-30	33.5000	33.5500	33.2000	33.2000	+26.044%	3,019	3,684	-53.313%
2026-03-23	26.4100	26.4100	26.3400	26.3400	-3.904%	2	3,685	-41.154%
2026-03-20	27.4600	27.4600	27.4100	27.4100	-1.967%	2	3,685	-43.451%
2026-03-19	27.9600	27.9600	27.9600	27.9600	-17.033%	5	3,685	-44.564%
2026-03-18	33.3000	34.0000	33.3000	33.7000	-5.337%	7	3,690	-54.006%
2026-03-16	35.2500	35.7000	35.2500	35.6000	+8.075%	7	3,690	-56.461%
2026-03-13	32.9400	32.9400	32.9400	32.9400	+0.427%	1	3,690	-52.945%
2026-03-11	32.8400	32.8500	32.7500	32.8000	+8.072%	73	3,690	-52.744%
2026-03-10	30.8300	30.8300	30.2600	30.3500	+7.624%	182	3,679	-48.929%
2026-03-09	28.3500	28.4100	28.2000	28.2000	-2.759%	20	3,676	-45.035%
2026-03-06	29.1800	29.2000	28.9500	29.0000	+2.293%	22	3,676	-46.552%
2026-03-05	28.3500	28.3500	28.3500	28.3500	-8.872%	1	3,675	-45.326%
2026-03-04	30.8100	31.1100	29.9400	31.1100	-4.571%	153	3,675	-50.177%
2026-03-03	32.5300	32.7000	32.5300	32.6000	+4.992%	22	3,598	-52.454%
2026-02-27	30.9000	31.1200	30.9000	31.0500	-3.870%	64	3,594	-50.081%
2026-02-26	31.0000	32.3500	31.0000	32.3000	-0.920%	19	3,574	-52.012%
2026-02-25	32.8500	32.9500	32.6000	32.6000	+13.787%	35	3,559	-52.454%
2026-02-23	28.7500	28.7500	28.6500	28.6500	-0.521%	2	3,559	-45.899%
2026-02-20	28.9000	28.9500	28.8000	28.8000	+6.195%	7	3,559	-46.181%
2026-02-19	27.1200	27.1200	27.1200	27.1200	-8.378%	1	3,562	-42.847%
2026-02-18	29.6900	29.6900	29.6000	29.6000	+9.630%	10	3,561	-47.635%
2026-02-17	27.5500	27.5500	25.7200	27.0000	-4.996%	546	3,563	-42.593%
2026-02-13	28.2000	28.7500	28.2000	28.4200	-3.824%	103	3,516	-45.461%
2026-02-12	29.0500	29.5500	28.5600	29.5500	-7.367%	641	3,516	-47.547%
2026-02-11	32.3000	32.3000	31.9000	31.9000	+4.248%	3	3,288	-51.411%
2026-02-10	30.5500	31.2500	30.3900	30.6000	-0.326%	467	3,287	-49.346%
2026-02-09	30.3600	31.1100	30.3500	30.7000	+6.745%	484	3,192	-49.511%
2026-02-06	28.7600	28.7600	28.7600	28.7600	+0.209%	4	3,278	-46.106%
2026-02-03	28.7900	29.0200	28.5200	28.7000	+6.296%	98	3,282	-45.993%
2026-02-02	26.0000	27.0000	26.0000	27.0000	+4.449%	5	3,247	-42.593%
2026-01-30	27.5500	27.5500	25.8500	25.8500	-12.224%	21	3,247	-40.039%
2026-01-29	29.4500	29.4500	29.4500	29.4500	+1.412%	1	3,230	-47.368%
2026-01-26	29.0400	29.0400	29.0400	29.0400	-9.758%	1	3,229	-46.625%
2026-01-22	32.5000	32.5000	32.1800	32.1800	+7.589%	4	3,228	-51.833%
2026-01-20	29.8000	29.9100	29.8000	29.9100	+3.459%	14	3,228	-48.178%
2026-01-16	28.7700	28.9400	28.7700	28.9100	-11.183%	6	3,228	-46.385%
2026-01-15	32.5500	32.5500	32.5500	32.5500	-2.399%	3	3,228	-52.381%
2026-01-14	33.3500	33.5300	32.8200	33.3500	+1.061%	156	3,225	-53.523%
2026-01-12	31.9000	33.0000	31.9000	33.0000	+6.109%	47	3,175	-53.030%
2026-01-09	31.3500	31.3500	31.1000	31.1000	+11.071%	2	3,196	-50.161%
2026-01-08	28.0000	28.0000	28.0000	28.0000	-7.438%	3	3,196	-44.643%
2026-01-07	31.0000	31.0000	30.2500	30.2500	-3.907%	2	3,196	-48.760%
2026-01-06	31.3700	32.6500	31.1400	31.4800	+7.993%	37	3,196	-50.762%
2026-01-05	28.6500	29.2000	28.6000	29.1500	+19.959%	116	3,251	-46.827%
2026-01-02	23.3500	24.3000	23.3500	24.3000	+10.204%	12	3,251	-36.214%
2025-12-31	21.5500	22.0500	21.5500	22.0500	-4.130%	5	3,255	-29.705%
2025-12-30	23.1000	23.1000	23.0000	23.0000	0.000%	2	3,255	-32.609%
2025-12-26	22.9500	23.0000	22.8000	23.0000	+5.023%	12	3,256	-32.609%
2025-12-24	22.0000	22.3000	21.9000	21.9000	-2.667%	14	3,267	-29.224%
2025-12-23	22.4500	22.5000	22.4500	22.5000	-0.662%	8	3,267	-31.111%
2025-12-22	21.8800	22.6500	21.8500	22.6500	+6.840%	414	3,270	-31.567%
2025-12-19	20.5000	21.2000	20.5000	21.2000	+17.257%	9	3,174	-26.887%
2025-12-18	18.0000	18.2500	18.0000	18.0800	+5.731%	32	3,170	-14.270%
2025-12-17	17.1400	17.4300	17.0600	17.1000	+2.703%	347	3,170	-9.357%
2025-12-16	16.4500	16.6500	16.1500	16.6500	-4.857%	11	3,184	-6.907%
2025-12-12	17.5000	17.5000	17.5000	17.5000	+25.000%	1	3,182	-11.429%
2025-12-10	14.0000	14.0000	14.0000	14.0000	-5.724%	1	3,182	+10.714%
2025-12-09	14.8500	14.8500	14.8500	14.8500	+2.768%	2	3,182	+4.377%
2025-12-08	14.4000	14.4500	14.2000	14.4500	-4.557%	139	3,182	+7.266%
2025-12-05	15.0500	15.1400	15.0500	15.1400	+11.324%	3,019	3,166	+2.378%
2025-12-04	15.1000	15.1000	13.6000	13.6000	-10.585%	23	743	+13.971%
2025-12-03	15.0000	15.2500	15.0000	15.2100	+16.552%	46	744	+1.907%
2025-12-02	13.1400	13.3000	12.9200	13.0500	-1.435%	24	744	+18.774%
2025-12-01	13.0900	13.2500	13.0000	13.2400	-0.075%	4	744	+17.069%
2025-11-28	13.4600	13.4600	13.1500	13.2500	+0.760%	31	744	+16.981%
2025-11-26	13.3000	13.3800	13.0200	13.1500	+16.372%	9	736	+17.871%
2025-11-25	11.4000	11.4000	11.3000	11.3000	+1.164%	7	736	+37.168%
2025-11-24	10.9500	11.1700	10.8000	11.1700	+16.963%	13	735	+38.765%
2025-11-21	9.2500	9.5500	9.2500	9.5500	+6.111%	6	735	+62.304%
2025-11-20	9.2000	10.0500	9.0000	9.0000	-1.961%	46	732	+72.222%
2025-11-17	9.2000	9.2000	9.1800	9.1800	-22.203%	8	732	+68.845%
2025-11-13	11.8000	11.8000	11.8000	11.8000	-3.752%	1	726	+31.356%
2025-11-12	12.2600	12.2600	12.2600	12.2600	+17.321%	3	726	+26.427%
2025-11-11	10.4500	10.4500	10.4500	10.4500	+5.025%	1	729	+48.325%
2025-11-04	9.9500	9.9500	9.9500	9.9500	+1.531%	1	729	+55.779%
2025-10-31	9.6600	9.8000	9.6600	9.8000	-2.000%	2	729	+58.163%
2025-10-30	10.0000	10.0000	10.0000	10.0000	-16.667%	1	728	+55.000%
2025-10-29	12.0000	12.0000	12.0000	12.0000	+3.448%	6	728	+29.167%
2025-10-28	12.0000	12.0000	11.6000	11.6000	-7.200%	5	728	+33.621%
2025-10-27	12.5000	12.5000	12.5000	12.5000	+8.225%	2	728	+24.000%
2025-10-24	11.0000	11.5500	10.7700	11.5500	-11.630%	4	728	+34.199%
2025-10-23	11.5500	13.0700	11.5500	13.0700	+30.700%	23	728	+18.592%
2025-10-21	10.2000	11.0000	10.0000	10.0000	-9.502%	13	717	+55.000%
2025-10-20	9.9300	11.0500	9.9300	11.0500	+19.330%	2	718	+40.271%
2025-10-17	9.2600	9.2600	9.2600	9.2600	-6.465%	3	716	+67.387%
2025-10-10	9.9000	9.9000	9.9000	9.9000	-0.503%	1	713	+56.566%
2025-10-08	9.9500	9.9500	9.9500	9.9500	+29.726%	100	713	+55.779%
2025-10-06	7.7700	7.8000	7.6500	7.6700	+0.131%	600	613	+102.086%
2025-10-01	7.6600	7.6600	7.6600	7.6600	+3.514%	1	13	+102.350%
2025-09-29	7.4000	7.4000	7.4000	7.4000	+14.729%	1	12	+109.459%
2025-09-25	6.3500	6.4500	6.3500	6.4500	+3.200%	4	12	+140.310%
2025-09-24	6.5500	6.5500	6.2500	6.2500	+1.626%	5	14	+148.000%
2025-09-23	6.2500	6.2500	6.0000	6.1500	-16.327%	12	12	+152.033%
2025-09-15	7.3500	7.3500	7.3500	7.3500	0.000%	2	2	+110.884%