Dark

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

EOD

Sep 9, 2026

18.55-6.549%(-1.30)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	18.3000	18.6400	18.3000	18.5500	-6.549%	46	3,371	0.000%
2026-09-08	20.0100	20.0500	19.6900	19.8500	+8.174%	5	3,380	-6.549%
2026-09-04	18.3300	18.5200	18.3100	18.3500	-5.168%	42	3,374	+1.090%
2026-09-01	19.5000	19.7800	19.3500	19.3500	+2.111%	31	3,374	-4.134%
2026-08-28	19.6000	19.6000	18.9500	18.9500	-0.733%	15	3,384	-2.111%
2026-08-27	19.0900	19.0900	19.0900	19.0900	+4.890%	1	3,384	-2.829%
2026-08-26	18.1000	18.2400	18.1000	18.2000	+1.111%	7	3,385	+1.923%
2026-08-24	19.7900	19.7900	18.0000	18.0000	-11.330%	32	3,386	+3.056%
2026-08-21	20.3900	20.4000	20.2300	20.3000	+6.005%	11	3,380	-8.621%
2026-08-20	19.1500	19.1500	19.1500	19.1500	+7.887%	6	3,379	-3.133%
2026-08-18	18.7100	18.7100	17.7500	17.7500	-11.471%	5	3,385	+4.507%
2026-08-17	19.1500	20.0500	19.1500	20.0500	+5.638%	106	3,389	-7.481%
2026-08-14	18.7800	19.0500	18.7200	18.9800	-1.760%	20	3,451	-2.266%
2026-08-13	19.3200	19.3200	19.3200	19.3200	-3.641%	1	3,468	-3.986%
2026-08-12	23.1000	23.1000	20.0500	20.0500	-7.816%	6	3,468	-7.481%
2026-08-11	23.0000	23.0000	21.7500	21.7500	+7.249%	4	3,466	-14.713%
2026-08-10	20.5100	20.5100	20.2800	20.2800	+7.700%	8	3,469	-8.531%
2026-08-07	19.0500	19.0500	18.8300	18.8300	+7.600%	3	3,468	-1.487%
2026-08-06	17.4000	17.5000	17.4000	17.5000	0.000%	26	3,466	+6.000%
2026-08-05	17.5000	17.5000	17.5000	17.5000	+6.061%	1	3,488	+6.000%
2026-08-04	16.3700	16.5000	16.3700	16.5000	+6.796%	2	3,488	+12.424%
2026-08-03	15.4500	15.4500	15.4500	15.4500	-1.592%	3	3,489	+20.065%
2026-07-31	15.6500	15.7500	15.5500	15.7000	+1.948%	8	3,492	+18.153%
2026-07-30	15.1400	15.5000	15.1400	15.4000	+11.191%	22	3,494	+20.455%
2026-07-29	14.6700	14.6700	13.8500	13.8500	-8.278%	11	3,490	+33.935%
2026-07-27	15.1000	15.1000	15.1000	15.1000	-2.581%	3	3,487	+22.848%
2026-07-24	15.7200	15.7200	15.5000	15.5000	-3.125%	2	3,486	+19.677%
2026-07-23	16.7500	16.7500	16.0000	16.0000	-5.882%	35	3,484	+15.938%
2026-07-22	17.3000	17.3000	16.7400	17.0000	+10.390%	42	3,475	+9.118%
2026-07-21	15.4000	15.5000	15.4000	15.4000	+4.478%	11	3,442	+20.455%
2026-07-20	15.7500	15.7500	14.5500	14.7400	-6.650%	19	3,447	+25.848%
2026-07-17	15.8000	15.8000	15.6800	15.7900	-11.042%	3	3,446	+17.479%
2026-07-16	17.5500	17.7500	17.3000	17.7500	-4.054%	10	3,444	+4.507%
2026-07-15	18.5000	18.5000	18.5000	18.5000	-0.538%	1	3,434	+0.270%
2026-07-13	18.8000	18.8000	18.5500	18.6000	-2.105%	250	3,433	-0.269%
2026-07-10	19.2500	19.2500	19.0000	19.0000	0.000%	159	3,520	-2.368%
2026-07-09	19.0000	19.2500	19.0000	19.0000	+4.972%	1,170	3,570	-2.368%
2026-07-08	19.1000	19.4000	18.1000	18.1000	-4.233%	94	3,596	+2.486%
2026-07-07	18.8500	19.0500	18.8500	18.9000	-5.025%	66	3,676	-1.852%
2026-07-06	20.7500	20.7500	19.9000	19.9000	+3.377%	34	3,714	-6.784%
2026-07-02	20.4500	20.4500	19.0000	19.2500	+7.662%	10	3,707	-3.636%
2026-07-01	18.7000	18.7000	17.5400	17.8800	-20.214%	21	3,707	+3.747%
2026-06-29	22.4100	22.4100	22.4100	22.4100	-6.625%	1	3,699	-17.224%
2026-06-26	23.4000	24.0000	23.4000	24.0000	+5.125%	7	3,698	-22.708%
2026-06-25	22.2500	22.8300	22.2000	22.8300	+0.308%	7	3,698	-18.747%
2026-06-24	22.2500	22.7600	22.2500	22.7600	-6.144%	3	3,698	-18.497%
2026-06-23	24.2500	24.2500	24.2500	24.2500	-8.766%	2	3,697	-23.505%
2026-06-22	26.5800	26.5800	26.5800	26.5800	-5.745%	3	3,697	-30.211%
2026-06-18	28.1500	28.4200	28.0500	28.2000	-2.926%	50	3,704	-34.220%
2026-06-16	29.1000	29.1000	29.0500	29.0500	-9.783%	14	3,704	-36.145%
2026-06-15	30.8000	32.2000	30.8000	32.2000	-12.022%	3	3,690	-42.391%
2026-06-12	36.9500	36.9500	36.6000	36.6000	+5.506%	2	3,690	-49.317%
2026-06-11	34.6000	34.7000	34.5000	34.6900	-6.243%	4	3,690	-46.526%
2026-06-10	37.0000	37.0000	37.0000	37.0000	-4.762%	10	3,689	-49.865%
2026-06-09	40.0000	40.0000	38.5500	38.8500	-7.764%	30	3,689	-52.252%
2026-06-05	43.0400	43.0400	42.1200	42.1200	-10.383%	2	3,679	-55.959%
2026-06-02	47.0000	47.0000	47.0000	47.0000	+6.818%	1	3,679	-60.532%
2026-05-29	44.0000	44.0000	44.0000	44.0000	+10.469%	1	3,679	-57.841%
2026-05-28	39.8300	39.8300	39.8300	39.8300	-4.301%	7	3,686	-53.427%
2026-05-26	41.0000	41.6200	41.0000	41.6200	+23.136%	2	3,686	-55.430%
2026-05-14	33.8000	33.8000	33.8000	33.8000	+5.956%	2	3,686	-45.118%
2026-05-12	31.9000	31.9000	31.9000	31.9000	+3.571%	2	3,686	-41.850%
2026-05-08	30.8000	30.8000	30.8000	30.8000	+0.984%	1	3,686	-39.773%
2026-05-06	30.9000	30.9000	30.5000	30.5000	-1.294%	4	3,686	-39.180%
2026-05-05	30.9000	30.9000	30.9000	30.9000	+3.656%	1	3,686	-39.968%
2026-05-04	30.5000	30.5000	29.8100	29.8100	-4.240%	2	3,686	-37.773%
2026-05-01	31.1300	31.1300	31.1300	31.1300	+1.566%	1	3,687	-40.411%
2026-04-29	30.6500	30.6500	30.6500	30.6500	-9.185%	1	3,687	-39.478%
2026-04-17	33.2500	33.7500	33.2500	33.7500	-13.038%	2	3,687	-45.037%
2026-04-16	38.9900	38.9900	38.8100	38.8100	-4.054%	4	3,688	-52.203%
2026-04-15	40.4500	40.4500	40.4500	40.4500	+2.795%	1	3,684	-54.141%
2026-04-14	39.6200	39.6200	39.1000	39.3500	-5.204%	8	3,684	-52.859%
2026-04-13	41.5100	41.5100	41.5100	41.5100	+0.630%	2	3,676	-55.312%
2026-04-09	41.2500	41.2500	41.2500	41.2500	+0.659%	2	3,676	-55.030%
2026-04-07	40.9800	40.9800	40.9800	40.9800	+6.166%	1	3,676	-54.734%
2026-04-06	38.5800	38.6000	38.5600	38.6000	-1.329%	6	3,677	-51.943%
2026-04-02	39.2300	39.2300	39.1200	39.1200	-0.331%	5	3,683	-52.582%
2026-04-01	39.2500	39.2500	39.2500	39.2500	+15.782%	1	3,683	-52.739%
2026-03-31	34.0000	34.0000	33.9000	33.9000	+2.108%	2	3,684	-45.280%
2026-03-30	33.5000	33.5500	33.2000	33.2000	+26.044%	3,019	3,684	-44.127%
2026-03-23	26.4100	26.4100	26.3400	26.3400	-3.904%	2	3,685	-29.575%
2026-03-20	27.4600	27.4600	27.4100	27.4100	-1.967%	2	3,685	-32.324%
2026-03-19	27.9600	27.9600	27.9600	27.9600	-17.033%	5	3,685	-33.655%
2026-03-18	33.3000	34.0000	33.3000	33.7000	-5.337%	7	3,690	-44.955%
2026-03-16	35.2500	35.7000	35.2500	35.6000	+8.075%	7	3,690	-47.893%
2026-03-13	32.9400	32.9400	32.9400	32.9400	+0.427%	1	3,690	-43.685%
2026-03-11	32.8400	32.8500	32.7500	32.8000	+8.072%	73	3,690	-43.445%
2026-03-10	30.8300	30.8300	30.2600	30.3500	+7.624%	182	3,679	-38.880%
2026-03-09	28.3500	28.4100	28.2000	28.2000	-2.759%	20	3,676	-34.220%
2026-03-06	29.1800	29.2000	28.9500	29.0000	+2.293%	22	3,676	-36.034%
2026-03-05	28.3500	28.3500	28.3500	28.3500	-8.872%	1	3,675	-34.568%
2026-03-04	30.8100	31.1100	29.9400	31.1100	-4.571%	153	3,675	-40.373%
2026-03-03	32.5300	32.7000	32.5300	32.6000	+4.992%	22	3,598	-43.098%
2026-02-27	30.9000	31.1200	30.9000	31.0500	-3.870%	64	3,594	-40.258%
2026-02-26	31.0000	32.3500	31.0000	32.3000	-0.920%	19	3,574	-42.570%
2026-02-25	32.8500	32.9500	32.6000	32.6000	+13.787%	35	3,559	-43.098%
2026-02-23	28.7500	28.7500	28.6500	28.6500	-0.521%	2	3,559	-35.253%
2026-02-20	28.9000	28.9500	28.8000	28.8000	+6.195%	7	3,559	-35.590%
2026-02-19	27.1200	27.1200	27.1200	27.1200	-8.378%	1	3,562	-31.600%
2026-02-18	29.6900	29.6900	29.6000	29.6000	+9.630%	10	3,561	-37.331%
2026-02-17	27.5500	27.5500	25.7200	27.0000	-4.996%	546	3,563	-31.296%
2026-02-13	28.2000	28.7500	28.2000	28.4200	-3.824%	103	3,516	-34.729%
2026-02-12	29.0500	29.5500	28.5600	29.5500	-7.367%	641	3,516	-37.225%
2026-02-11	32.3000	32.3000	31.9000	31.9000	+4.248%	3	3,288	-41.850%
2026-02-10	30.5500	31.2500	30.3900	30.6000	-0.326%	467	3,287	-39.379%
2026-02-09	30.3600	31.1100	30.3500	30.7000	+6.745%	484	3,192	-39.577%
2026-02-06	28.7600	28.7600	28.7600	28.7600	+0.209%	4	3,278	-35.501%
2026-02-03	28.7900	29.0200	28.5200	28.7000	+6.296%	98	3,282	-35.366%
2026-02-02	26.0000	27.0000	26.0000	27.0000	+4.449%	5	3,247	-31.296%
2026-01-30	27.5500	27.5500	25.8500	25.8500	-12.224%	21	3,247	-28.240%
2026-01-29	29.4500	29.4500	29.4500	29.4500	+1.412%	1	3,230	-37.012%
2026-01-26	29.0400	29.0400	29.0400	29.0400	-9.758%	1	3,229	-36.123%
2026-01-22	32.5000	32.5000	32.1800	32.1800	+7.589%	4	3,228	-42.356%
2026-01-20	29.8000	29.9100	29.8000	29.9100	+3.459%	14	3,228	-37.981%
2026-01-16	28.7700	28.9400	28.7700	28.9100	-11.183%	6	3,228	-35.835%
2026-01-15	32.5500	32.5500	32.5500	32.5500	-2.399%	3	3,228	-43.011%
2026-01-14	33.3500	33.5300	32.8200	33.3500	+1.061%	156	3,225	-44.378%
2026-01-12	31.9000	33.0000	31.9000	33.0000	+6.109%	47	3,175	-43.788%
2026-01-09	31.3500	31.3500	31.1000	31.1000	+11.071%	2	3,196	-40.354%
2026-01-08	28.0000	28.0000	28.0000	28.0000	-7.438%	3	3,196	-33.750%
2026-01-07	31.0000	31.0000	30.2500	30.2500	-3.907%	2	3,196	-38.678%
2026-01-06	31.3700	32.6500	31.1400	31.4800	+7.993%	37	3,196	-41.074%
2026-01-05	28.6500	29.2000	28.6000	29.1500	+19.959%	116	3,251	-36.364%
2026-01-02	23.3500	24.3000	23.3500	24.3000	+10.204%	12	3,251	-23.663%
2025-12-31	21.5500	22.0500	21.5500	22.0500	-4.130%	5	3,255	-15.873%
2025-12-30	23.1000	23.1000	23.0000	23.0000	0.000%	2	3,255	-19.348%
2025-12-26	22.9500	23.0000	22.8000	23.0000	+5.023%	12	3,256	-19.348%
2025-12-24	22.0000	22.3000	21.9000	21.9000	-2.667%	14	3,267	-15.297%
2025-12-23	22.4500	22.5000	22.4500	22.5000	-0.662%	8	3,267	-17.556%
2025-12-22	21.8800	22.6500	21.8500	22.6500	+6.840%	414	3,270	-18.102%
2025-12-19	20.5000	21.2000	20.5000	21.2000	+17.257%	9	3,174	-12.500%
2025-12-18	18.0000	18.2500	18.0000	18.0800	+5.731%	32	3,170	+2.600%
2025-12-17	17.1400	17.4300	17.0600	17.1000	+2.703%	347	3,170	+8.480%
2025-12-16	16.4500	16.6500	16.1500	16.6500	-4.857%	11	3,184	+11.411%
2025-12-12	17.5000	17.5000	17.5000	17.5000	+25.000%	1	3,182	+6.000%
2025-12-10	14.0000	14.0000	14.0000	14.0000	-5.724%	1	3,182	+32.500%
2025-12-09	14.8500	14.8500	14.8500	14.8500	+2.768%	2	3,182	+24.916%
2025-12-08	14.4000	14.4500	14.2000	14.4500	-4.557%	139	3,182	+28.374%
2025-12-05	15.0500	15.1400	15.0500	15.1400	+11.324%	3,019	3,166	+22.523%
2025-12-04	15.1000	15.1000	13.6000	13.6000	-10.585%	23	743	+36.397%
2025-12-03	15.0000	15.2500	15.0000	15.2100	+16.552%	46	744	+21.959%
2025-12-02	13.1400	13.3000	12.9200	13.0500	-1.435%	24	744	+42.146%
2025-12-01	13.0900	13.2500	13.0000	13.2400	-0.075%	4	744	+40.106%
2025-11-28	13.4600	13.4600	13.1500	13.2500	+0.760%	31	744	+40.000%
2025-11-26	13.3000	13.3800	13.0200	13.1500	+16.372%	9	736	+41.065%
2025-11-25	11.4000	11.4000	11.3000	11.3000	+1.164%	7	736	+64.159%
2025-11-24	10.9500	11.1700	10.8000	11.1700	+16.963%	13	735	+66.070%
2025-11-21	9.2500	9.5500	9.2500	9.5500	+6.111%	6	735	+94.241%
2025-11-20	9.2000	10.0500	9.0000	9.0000	-1.961%	46	732	+106.111%
2025-11-17	9.2000	9.2000	9.1800	9.1800	-22.203%	8	732	+102.070%
2025-11-13	11.8000	11.8000	11.8000	11.8000	-3.752%	1	726	+57.203%
2025-11-12	12.2600	12.2600	12.2600	12.2600	+17.321%	3	726	+51.305%
2025-11-11	10.4500	10.4500	10.4500	10.4500	+5.025%	1	729	+77.512%
2025-11-04	9.9500	9.9500	9.9500	9.9500	+1.531%	1	729	+86.432%
2025-10-31	9.6600	9.8000	9.6600	9.8000	-2.000%	2	729	+89.286%
2025-10-30	10.0000	10.0000	10.0000	10.0000	-16.667%	1	728	+85.500%
2025-10-29	12.0000	12.0000	12.0000	12.0000	+3.448%	6	728	+54.583%
2025-10-28	12.0000	12.0000	11.6000	11.6000	-7.200%	5	728	+59.914%
2025-10-27	12.5000	12.5000	12.5000	12.5000	+8.225%	2	728	+48.400%
2025-10-24	11.0000	11.5500	10.7700	11.5500	-11.630%	4	728	+60.606%
2025-10-23	11.5500	13.0700	11.5500	13.0700	+30.700%	23	728	+41.928%
2025-10-21	10.2000	11.0000	10.0000	10.0000	-9.502%	13	717	+85.500%
2025-10-20	9.9300	11.0500	9.9300	11.0500	+19.330%	2	718	+67.873%
2025-10-17	9.2600	9.2600	9.2600	9.2600	-6.465%	3	716	+100.324%
2025-10-10	9.9000	9.9000	9.9000	9.9000	-0.503%	1	713	+87.374%
2025-10-08	9.9500	9.9500	9.9500	9.9500	+29.726%	100	713	+86.432%
2025-10-06	7.7700	7.8000	7.6500	7.6700	+0.131%	600	613	+141.851%
2025-10-01	7.6600	7.6600	7.6600	7.6600	+3.514%	1	13	+142.167%
2025-09-29	7.4000	7.4000	7.4000	7.4000	+14.729%	1	12	+150.676%
2025-09-25	6.3500	6.4500	6.3500	6.4500	+3.200%	4	12	+187.597%
2025-09-24	6.5500	6.5500	6.2500	6.2500	+1.626%	5	14	+196.800%
2025-09-23	6.2500	6.2500	6.0000	6.1500	-16.327%	12	12	+201.626%
2025-09-15	7.3500	7.3500	7.3500	7.3500	0.000%	2	2	+152.381%