Dark

AA20280121C50
AA Jan 21 2028 50.00 Call (AA280121C00050000)
option OPRA

EOD

Jul 24, 2026

11.78-3.837%(-0.47)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	12.0000	12.1500	11.7800	11.7800	-3.837%	8	430	0.000%
2026-07-23	12.2500	12.2500	12.2500	12.2500	-5.914%	1	433	-3.837%
2026-07-22	12.8500	13.6500	12.8000	13.0200	+12.145%	63	433	-9.524%
2026-07-21	11.5000	11.7000	11.3500	11.6100	-1.276%	20	424	+1.464%
2026-07-20	11.7600	11.7600	11.7600	11.7600	-0.339%	3	432	+0.170%
2026-07-17	13.2300	13.2300	11.5900	11.8000	-11.940%	17	429	-0.169%
2026-07-16	13.5000	13.6600	13.3000	13.4000	-9.764%	31	412	-12.090%
2026-07-15	15.8600	15.8600	14.8500	14.8500	-1.656%	2	390	-20.673%
2026-07-14	15.0000	15.1000	15.0000	15.1000	+2.442%	14	390	-21.987%
2026-07-13	14.7400	14.7400	14.7400	14.7400	-0.068%	1	384	-20.081%
2026-07-10	14.8600	14.8600	14.7500	14.7500	-1.470%	5	384	-20.136%
2026-07-09	14.5000	16.2500	14.5000	14.9700	-0.200%	3	380	-21.309%
2026-07-07	15.0000	15.0000	15.0000	15.0000	-6.074%	1	380	-21.467%
2026-07-06	16.3200	16.3200	15.9700	15.9700	+6.823%	13	379	-26.237%
2026-07-02	14.8500	16.0500	14.7700	14.9500	+5.953%	60	327	-21.204%
2026-07-01	14.2800	14.8000	13.5000	14.1100	-21.611%	15	327	-16.513%
2026-06-30	18.6500	18.6500	18.0000	18.0000	-0.222%	2	314	-34.556%
2026-06-29	18.0000	18.3000	17.9100	18.0400	-2.328%	11	312	-34.701%
2026-06-26	18.4700	18.4700	18.4700	18.4700	+3.764%	1	308	-36.221%
2026-06-25	17.5800	17.8000	17.5800	17.8000	-0.670%	4	307	-33.820%
2026-06-24	18.1500	18.2400	17.8800	17.9200	-8.338%	22	303	-34.263%
2026-06-23	20.2500	20.7500	19.3900	19.5500	-11.658%	21	293	-39.744%
2026-06-22	22.1300	22.1300	22.1300	22.1300	-3.531%	1	281	-46.769%
2026-06-18	23.0000	24.6500	22.8000	22.9400	-13.106%	27	277	-48.649%
2026-06-16	26.4000	26.4000	26.4000	26.4000	-1.493%	2	277	-55.379%
2026-06-15	27.1000	27.1000	26.0000	26.8000	-10.547%	7	275	-56.045%
2026-06-11	29.9600	29.9600	29.9600	29.9600	+2.427%	1	268	-60.681%
2026-06-10	32.9000	32.9000	29.0000	29.2500	-11.229%	18	267	-59.726%
2026-06-09	32.9000	32.9500	32.9000	32.9500	-1.935%	2	249	-64.249%
2026-06-05	35.7300	35.7300	33.6000	33.6000	-18.049%	6	249	-64.940%
2026-06-04	41.0000	41.0000	41.0000	41.0000	-3.302%	4	246	-71.268%
2026-06-03	41.7000	42.4000	41.7000	42.4000	+8.913%	8	250	-72.217%
2026-06-01	37.7900	38.9300	37.7900	38.9300	+17.083%	2	254	-69.741%
2026-05-27	33.2500	33.2500	33.2500	33.2500	-2.206%	1	253	-64.571%
2026-05-26	34.0000	34.0000	34.0000	34.0000	+1.341%	1	254	-65.353%
2026-05-22	32.0000	33.5500	31.9000	33.5500	+17.719%	12	258	-64.888%
2026-05-21	28.5000	28.5000	28.5000	28.5000	+5.556%	1	257	-58.667%
2026-05-20	27.0000	27.0000	27.0000	27.0000	+5.882%	15	257	-56.370%
2026-05-18	25.5000	25.5000	25.5000	25.5000	+2.000%	1	271	-53.804%
2026-05-15	25.0500	25.0500	25.0000	25.0000	-16.805%	2	271	-52.880%
2026-05-14	30.0500	30.0500	30.0500	30.0500	-1.378%	5	270	-60.799%
2026-05-13	30.0000	30.4700	30.0000	30.4700	+11.858%	2	253	-61.339%
2026-05-11	27.2400	27.2400	27.2400	27.2400	+4.810%	3	253	-56.755%
2026-05-08	25.9900	25.9900	25.9900	25.9900	+2.849%	2	250	-54.675%
2026-05-06	25.2700	25.2700	25.2700	25.2700	-2.808%	1	248	-53.383%
2026-05-05	26.0000	26.0000	26.0000	26.0000	-0.839%	1	247	-54.692%
2026-04-30	26.2200	26.2200	26.2200	26.2200	+0.846%	2	246	-55.072%
2026-04-28	26.0000	26.0000	26.0000	26.0000	-8.515%	1	244	-54.692%
2026-04-27	28.7800	28.7800	28.4200	28.4200	-3.169%	3	244	-58.550%
2026-04-21	29.9500	29.9500	29.3500	29.3500	+4.672%	6	239	-59.864%
2026-04-17	28.8400	28.8400	28.0400	28.0400	-22.003%	2	239	-57.989%
2026-04-13	35.9500	35.9500	35.9500	35.9500	+7.313%	10	237	-67.232%
2026-04-08	33.5000	33.5000	33.5000	33.5000	-2.814%	2	227	-64.836%
2026-04-07	34.2000	34.7200	34.2000	34.4700	+3.919%	31	229	-65.825%
2026-04-02	33.5000	33.5000	33.1700	33.1700	+0.211%	74	322	-64.486%
2026-04-01	32.7500	33.1000	32.6500	33.1000	+18.214%	43	322	-64.411%
2026-03-31	28.0000	28.0000	28.0000	28.0000	-3.448%	1	360	-57.929%
2026-03-30	27.2000	29.0000	27.2000	29.0000	+26.362%	69	359	-59.379%
2026-03-19	23.0000	23.0000	22.9500	22.9500	-24.877%	69	361	-48.671%
2026-03-17	30.6000	30.6000	30.5500	30.5500	+0.792%	74	310	-61.440%
2026-03-16	30.3100	30.3100	30.3100	30.3100	+8.019%	1	366	-61.135%
2026-03-13	28.0600	28.0600	28.0600	28.0600	-6.248%	1	366	-58.019%
2026-03-12	29.9300	29.9300	29.9300	29.9300	+14.587%	1	365	-60.641%
2026-03-10	26.1200	26.1200	26.1200	26.1200	+13.319%	1	364	-54.900%
2026-03-09	23.0500	23.0500	23.0500	23.0500	-2.123%	2	364	-48.894%
2026-03-06	24.3700	24.3900	23.5500	23.5500	-1.752%	47	366	-49.979%
2026-03-05	24.1700	24.1700	23.6300	23.9700	-10.393%	243	377	-50.855%
2026-03-03	27.0000	27.0000	26.7500	26.7500	-3.430%	3	412	-55.963%
2026-03-02	27.7000	27.7000	27.7000	27.7000	+4.568%	1	411	-57.473%
2026-02-25	26.5000	26.5000	26.4900	26.4900	+10.375%	29	383	-55.530%
2026-02-24	24.4000	24.6000	24.0000	24.0000	0.000%	65	383	-50.917%
2026-02-23	24.0000	24.0000	24.0000	24.0000	-3.030%	1	320	-50.917%
2026-02-20	24.7500	24.7500	24.7500	24.7500	+8.505%	1	320	-52.404%
2026-02-19	22.7000	22.8100	22.7000	22.8100	-5.822%	75	320	-48.356%
2026-02-18	23.9500	24.3500	23.9500	24.2200	+2.540%	40	246	-51.363%
2026-02-13	23.6200	23.6200	23.6200	23.6200	-1.378%	1	208	-50.127%
2026-02-12	24.1500	24.3500	23.9500	23.9500	-9.962%	22	208	-50.814%
2026-02-11	27.0000	27.2200	26.0800	26.6000	+3.502%	57	219	-55.714%
2026-02-09	25.7500	25.7500	25.7000	25.7000	+13.667%	4	255	-54.163%
2026-02-06	22.6000	22.6100	22.6000	22.6100	+6.150%	10	253	-47.899%
2026-02-05	21.1900	21.3000	21.1900	21.3000	-2.740%	2	258	-44.695%
2026-02-02	22.0000	22.0000	21.9000	21.9000	+6.829%	3	256	-46.210%
2026-01-30	21.0000	21.0000	20.5000	20.5000	-12.654%	4	258	-42.537%
2026-01-27	23.2000	23.4700	23.2000	23.4700	+5.816%	2	262	-49.808%
2026-01-26	23.5500	23.5500	22.1800	22.1800	-7.583%	2	262	-46.889%
2026-01-23	24.0000	24.0000	24.0000	24.0000	-15.194%	10	260	-50.917%
2026-01-13	27.2000	28.3000	27.2000	28.3000	+5.009%	5	260	-58.375%
2026-01-12	26.9500	26.9500	26.9500	26.9500	-2.000%	5	263	-56.289%
2026-01-09	25.8500	27.5000	25.8500	27.5000	+22.114%	27	263	-57.164%
2026-01-08	22.8100	22.8100	22.5200	22.5200	-14.242%	12	262	-47.691%
2026-01-06	26.3000	26.3000	26.2600	26.2600	+14.174%	3	252	-55.141%
2026-01-05	20.4300	23.0000	20.4300	23.0000	+33.025%	5	254	-48.783%
2025-12-29	18.0000	18.0000	17.2900	17.2900	-0.860%	5	254	-31.868%
2025-12-24	17.4400	17.4400	17.4400	17.4400	-0.909%	30	254	-32.454%
2025-12-23	17.4700	17.6000	17.2700	17.6000	+0.860%	35	254	-33.068%
2025-12-22	17.1500	17.7500	17.1500	17.4500	+12.945%	9	252	-32.493%
2025-12-19	15.1000	15.4500	15.1000	15.4500	+11.957%	10	249	-23.754%
2025-12-18	12.9700	13.8000	12.9100	13.8000	+4.545%	15	249	-14.638%
2025-12-17	11.3500	13.2000	11.3500	13.2000	+4.019%	11	246	-10.758%
2025-12-12	12.4000	12.7300	12.4000	12.6900	-8.375%	10	246	-7.171%
2025-12-11	12.1500	13.8500	12.1500	13.8500	+26.484%	3	247	-14.946%
2025-12-09	10.9300	10.9500	10.9300	10.9500	-3.439%	3	250	+7.580%
2025-12-08	10.7500	11.3400	10.7500	11.3400	+1.250%	3	252	+3.880%
2025-12-04	11.2000	11.2000	11.2000	11.2000	-3.198%	1	253	+5.179%
2025-12-03	11.5700	11.5700	11.5700	11.5700	+23.085%	1	253	+1.815%
2025-12-02	9.4100	9.4100	9.3800	9.4000	+0.213%	26	252	+25.319%
2025-12-01	10.0000	10.1000	9.0500	9.3800	-1.263%	181	239	+25.586%
2025-11-28	9.5000	9.7000	9.4000	9.5000	-0.731%	74	280	+24.000%
2025-11-26	9.0800	9.5700	9.0800	9.5700	+13.254%	5	268	+23.093%
2025-11-25	8.5200	8.5200	8.4000	8.4500	+29.205%	4	268	+39.408%
2025-11-20	6.7000	6.7000	6.5400	6.5400	-4.803%	26	269	+80.122%
2025-11-18	6.8700	6.8700	6.8700	6.8700	-2.829%	2	293	+71.470%
2025-11-17	7.0700	7.0700	7.0700	7.0700	+0.142%	1	291	+66.620%
2025-11-14	7.0600	7.0600	7.0600	7.0600	-7.712%	26	290	+66.856%
2025-11-11	7.2000	7.6500	7.2000	7.6500	-12.571%	90	357	+53.987%
2025-10-27	8.7500	8.7500	8.7500	8.7500	+8.025%	1	357	+34.629%
2025-10-24	8.1000	8.1000	8.1000	8.1000	-6.897%	1	357	+45.432%
2025-10-23	7.5500	8.7000	7.2500	8.7000	+24.286%	4	356	+35.402%
2025-10-22	7.0000	7.0000	7.0000	7.0000	+2.941%	1	355	+68.286%
2025-10-21	6.8000	6.8000	6.8000	6.8000	+3.030%	35	354	+73.235%
2025-10-15	6.6000	6.6000	6.6000	6.6000	+10.000%	49	319	+78.485%
2025-10-10	6.0000	6.0000	6.0000	6.0000	-16.084%	1	270	+96.333%
2025-10-09	7.1500	7.1500	7.1500	7.1500	+5.147%	2	271	+64.755%
2025-10-08	6.4500	6.8000	6.4500	6.8000	+14.286%	2	269	+73.235%
2025-10-07	5.6000	5.9500	5.6000	5.9500	+7.207%	2	268	+97.983%
2025-10-03	5.5500	5.5500	5.5500	5.5500	+0.909%	2	266	+112.252%
2025-10-02	5.1500	5.5000	5.1500	5.5000	+8.911%	5	266	+114.182%
2025-10-01	5.0200	5.0500	4.9500	5.0500	+12.222%	10	265	+133.267%
2025-09-30	4.5000	4.5000	4.5000	4.5000	-9.091%	1	261	+161.778%
2025-09-29	4.8000	4.9500	4.8000	4.9500	+23.750%	3	260	+137.980%
2025-09-25	4.1000	4.1000	4.0000	4.0000	-4.077%	4	259	+194.500%
2025-09-24	4.1700	4.1700	4.1700	4.1700	+8.877%	1	255	+182.494%
2025-09-23	3.9000	3.9000	3.8300	3.8300	-12.955%	2	255	+207.572%
2025-09-19	4.4500	4.4500	4.3500	4.4000	-2.222%	49	253	+167.727%
2025-09-18	4.4900	4.5200	4.4600	4.5000	-2.597%	164	204	+161.778%
2025-09-17	4.6200	4.6200	4.6200	4.6200	-10.291%	1	44	+154.978%
2025-09-16	5.1500	5.1500	5.1500	5.1500	+6.186%	1	43	+128.738%
2025-09-15	4.9000	4.9500	4.6800	4.8500	0.000%	42	42	+142.887%