Dark

AA20280121C45
AA Jan 21 2028 45.00 Call (AA280121C00045000)
option OPRA

EOD

Sep 8, 2026

17.15+2.083%(+0.35)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	17.1100	17.2000	17.1000	17.1500	+2.083%	20	502	0.000%
2026-09-02	16.7500	16.9000	16.7500	16.8000	-2.609%	113	519	+2.083%
2026-09-01	17.2500	17.2500	17.1000	17.2500	+8.491%	42	408	-0.580%
2026-08-31	15.9000	15.9000	15.9000	15.9000	-1.487%	1	378	+7.862%
2026-08-27	16.1200	16.1400	16.1200	16.1400	+3.462%	2	378	+6.258%
2026-08-26	15.6000	15.6000	15.6000	15.6000	-7.418%	10	378	+9.936%
2026-08-25	16.8000	16.8500	16.8000	16.8500	+5.313%	46	368	+1.780%
2026-08-24	16.3200	16.3200	16.0000	16.0000	-6.706%	20	365	+7.187%
2026-08-19	17.2000	17.4300	17.1500	17.1500	-12.411%	24	365	0.000%
2026-08-11	19.1500	19.5900	19.1500	19.5800	+8.778%	12	360	-12.411%
2026-08-10	18.0000	18.0000	18.0000	18.0000	+7.463%	15	364	-4.722%
2026-08-07	16.0200	16.7500	16.0200	16.7500	+6.892%	48	349	+2.388%
2026-08-06	15.5200	15.6700	15.5200	15.6700	+2.218%	4	313	+9.445%
2026-08-05	15.3300	15.3300	15.3300	15.3300	+5.000%	7	309	+11.872%
2026-08-04	14.3000	14.6000	14.1300	14.6000	+9.281%	34	316	+17.466%
2026-08-03	13.2000	13.3600	13.1000	13.3600	-2.125%	5	328	+28.368%
2026-07-31	13.7000	13.8500	13.5000	13.6500	+1.866%	21	317	+25.641%
2026-07-30	12.8200	13.4500	12.8200	13.4000	+5.429%	45	305	+27.985%
2026-07-29	12.9000	12.9000	12.5000	12.7100	-3.712%	4	305	+34.933%
2026-07-28	13.0500	13.2500	13.0000	13.2000	+0.840%	67	305	+29.924%
2026-07-27	13.0000	13.0900	13.0000	13.0900	-3.466%	2	267	+31.016%
2026-07-24	13.6000	13.6000	13.5600	13.5600	-2.305%	2	267	+26.475%
2026-07-23	14.3600	14.3600	13.8500	13.8800	-5.191%	3	265	+23.559%
2026-07-22	15.1500	15.1500	14.6400	14.6400	+9.254%	2	264	+17.145%
2026-07-21	13.4000	13.6000	13.0500	13.4000	+4.688%	37	264	+27.985%
2026-07-20	13.1400	13.1700	12.7400	12.8000	-7.914%	10	243	+33.984%
2026-07-17	13.7000	14.0400	13.6800	13.9000	-8.912%	10	250	+23.381%
2026-07-16	15.6500	15.6500	15.1200	15.2600	-12.046%	6	243	+12.385%
2026-07-15	17.3500	17.3500	17.3500	17.3500	-1.700%	1	237	-1.153%
2026-07-14	18.1500	18.1500	17.6500	17.6500	+2.915%	6	237	-2.833%
2026-07-09	17.1500	17.1500	17.1500	17.1500	+7.255%	1	241	0.000%
2026-07-08	15.9900	15.9900	15.9900	15.9900	-4.251%	1	240	+7.255%
2026-07-07	17.4500	17.4500	16.6500	16.7000	-5.382%	6	241	+2.695%
2026-07-06	17.6500	17.6500	17.6500	17.6500	+4.314%	5	239	-2.833%
2026-07-02	17.5500	18.0200	16.7500	16.9200	+6.953%	17	226	+1.359%
2026-07-01	16.9000	16.9000	15.3700	15.8200	-22.146%	35	226	+8.407%
2026-06-30	20.3200	20.3200	20.3200	20.3200	-2.355%	1	209	-15.600%
2026-06-29	20.8100	20.8100	20.8100	20.8100	+3.791%	1	208	-17.588%
2026-06-25	19.6900	20.0500	19.6900	20.0500	-2.290%	7	208	-14.464%
2026-06-24	20.3800	20.5200	20.3800	20.5200	-6.939%	20	201	-16.423%
2026-06-23	21.7500	22.0500	21.7500	22.0500	-9.147%	2	181	-22.222%
2026-06-22	24.6500	24.6500	24.2700	24.2700	-4.449%	32	179	-29.337%
2026-06-18	25.4000	25.4000	25.4000	25.4000	-12.715%	2	160	-32.480%
2026-06-15	28.5000	29.1000	27.6000	29.1000	-9.767%	5	160	-41.065%
2026-06-10	32.9500	32.9500	32.2500	32.2500	-16.667%	4	160	-46.822%
2026-06-08	38.7000	38.7000	38.7000	38.7000	-13.520%	1	158	-55.685%
2026-06-03	44.7500	44.7500	44.7500	44.7500	+18.418%	1	159	-61.676%
2026-05-26	37.7900	37.7900	37.7900	37.7900	+23.902%	1	159	-54.618%
2026-05-20	30.5000	30.5000	30.5000	30.5000	+10.788%	2	159	-43.770%
2026-05-19	27.5300	27.5300	27.5300	27.5300	-2.028%	1	158	-37.704%
2026-05-06	28.1000	28.1000	28.1000	28.1000	-14.067%	1	158	-38.968%
2026-04-22	32.7000	32.7000	32.7000	32.7000	+25.144%	1	158	-47.554%
2026-04-17	26.1300	26.1300	26.1300	26.1300	-32.130%	1	158	-34.367%
2026-04-10	38.5000	38.5000	38.5000	38.5000	-1.282%	1	158	-55.455%
2026-04-09	39.0000	39.0000	39.0000	39.0000	+38.298%	1	157	-56.026%
2026-03-10	28.2000	28.2000	28.2000	28.2000	-0.106%	1	156	-39.184%
2026-02-27	28.2900	28.2900	27.9800	28.2300	-5.427%	3	156	-39.249%
2026-02-25	29.8500	29.8500	29.8500	29.8500	+7.568%	1	154	-42.546%
2026-02-24	27.7500	27.7500	27.7500	27.7500	+2.778%	1	154	-38.198%
2026-02-18	27.0000	27.0000	27.0000	27.0000	+1.313%	1	153	-36.481%
2026-02-12	26.4500	26.6500	26.4500	26.6500	-5.897%	6	153	-35.647%
2026-02-10	28.3200	28.3200	28.3200	28.3200	+15.545%	1	156	-39.442%
2026-01-27	24.5100	24.5100	24.5100	24.5100	-1.921%	3	156	-30.029%
2026-01-26	24.9800	24.9900	24.8000	24.9900	-0.438%	4	156	-31.373%
2026-01-23	25.0000	25.1000	25.0000	25.1000	-5.993%	16	156	-31.673%
2026-01-20	27.0200	27.0200	26.7000	26.7000	-5.487%	7	159	-35.768%
2026-01-16	28.2500	28.2500	28.2500	28.2500	-4.722%	1	158	-39.292%
2026-01-15	30.2000	30.2000	29.6500	29.6500	+1.298%	2	158	-42.159%
2026-01-12	29.2700	29.2700	29.2700	29.2700	+7.177%	8	158	-41.408%
2026-01-07	27.3100	27.3100	27.3100	27.3100	-5.892%	35	158	-37.202%
2026-01-06	28.7200	29.0200	28.7200	29.0200	+17.967%	16	166	-40.903%
2026-01-05	24.6000	24.6000	24.6000	24.6000	+24.873%	1	188	-30.285%
2025-12-31	19.6000	19.7000	19.1000	19.7000	-0.304%	23	188	-12.944%
2025-12-24	19.8100	19.8100	19.7600	19.7600	+0.560%	20	198	-13.209%
2025-12-22	19.7000	19.7000	19.6500	19.6500	+9.777%	2	198	-12.723%
2025-12-19	17.1700	17.9000	17.1700	17.9000	+19.493%	8	199	-4.190%
2025-12-17	15.0200	15.1400	14.9300	14.9800	+2.743%	91	200	+14.486%
2025-12-12	15.5000	15.5000	14.5800	14.5800	+13.375%	3	181	+17.627%
2025-12-03	12.5000	12.8600	12.3500	12.8600	+14.821%	5	179	+33.359%
2025-12-02	11.2500	11.2500	11.0300	11.2000	-0.444%	90	174	+53.125%
2025-12-01	11.2400	11.2500	11.2000	11.2500	0.000%	7	174	+52.444%
2025-11-28	11.2500	11.2500	11.2500	11.2500	+6.132%	1	174	+52.444%
2025-11-26	10.6000	10.6000	10.6000	10.6000	+5.473%	1	172	+61.792%
2025-11-25	10.0500	10.0500	10.0500	10.0500	+22.561%	4	172	+70.647%
2025-11-21	7.7500	9.2000	7.7500	8.2000	-6.286%	13	168	+109.146%
2025-11-20	8.7500	8.7500	8.7500	8.7500	+4.167%	4	157	+96.000%
2025-11-18	8.4000	8.4000	8.4000	8.4000	+1.818%	1	153	+104.167%
2025-11-17	8.2500	8.2500	8.2500	8.2500	-11.481%	1	152	+107.879%
2025-11-11	9.3200	9.3200	9.3200	9.3200	+10.296%	2	151	+84.013%
2025-11-06	8.4500	8.4500	8.4500	8.4500	-8.649%	1	151	+102.959%
2025-10-29	9.7200	9.7200	9.2500	9.2500	-0.538%	81	150	+85.405%
2025-10-28	9.3000	9.3000	9.3000	9.3000	-9.971%	1	69	+84.409%
2025-10-27	10.1600	10.5000	10.1600	10.3300	+3.819%	15	76	+66.021%
2025-10-24	9.4000	9.9500	9.4000	9.9500	-2.927%	10	76	+72.362%
2025-10-23	10.2500	10.5000	10.2500	10.2500	+5.779%	5	68	+67.317%
2025-10-21	9.6900	9.6900	9.6900	9.6900	+23.126%	1	63	+76.987%
2025-10-17	8.0800	8.0800	7.8700	7.8700	+6.065%	11	63	+117.916%
2025-10-14	7.4200	7.4200	7.4200	7.4200	-9.512%	1	63	+131.132%
2025-10-13	8.3000	8.3000	8.2000	8.2000	-4.429%	25	62	+109.146%
2025-10-09	8.7500	8.7500	8.5800	8.5800	+3.748%	15	37	+99.883%
2025-10-08	8.3000	8.3000	8.2700	8.2700	+23.433%	6	27	+107.376%
2025-10-03	6.8500	6.8500	6.7000	6.7000	-1.471%	3	21	+155.970%
2025-10-02	6.8000	6.8000	6.8000	6.8000	+7.937%	1	18	+152.206%
2025-10-01	6.3000	6.3000	6.3000	6.3000	+3.279%	1	18	+172.222%
2025-09-29	6.1000	6.1000	6.1000	6.1000	+8.929%	1	17	+181.148%
2025-09-26	5.4000	5.6000	5.4000	5.6000	+12.676%	2	16	+206.250%
2025-09-25	4.9700	4.9700	4.9700	4.9700	+1.636%	1	14	+245.070%
2025-09-24	4.8900	4.8900	4.8900	4.8900	-16.837%	4	13	+250.716%
2025-09-18	5.8800	5.8800	5.8800	5.8800	+0.341%	2	13	+191.667%
2025-09-16	5.8600	5.8600	5.8600	5.8600	-1.014%	10	11	+192.662%
2025-09-15	5.9200	5.9200	5.9200	5.9200	0.000%	1	1	+189.696%