Dark

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

EOD

Sep 9, 2026

14.00-6.667%(-1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	14.0000	14.0000	14.0000	14.0000	-6.667%	1	503	0.000%
2026-09-08	15.3000	15.3000	14.9000	15.0000	+10.701%	12	503	-6.667%
2026-09-04	13.7000	13.7000	13.5500	13.5500	-5.837%	6	490	+3.321%
2026-09-03	14.3900	14.3900	14.3900	14.3900	-1.573%	2	490	-2.710%
2026-09-02	14.6200	14.6200	14.6200	14.6200	-0.205%	4	488	-4.241%
2026-09-01	14.8000	14.8000	14.5800	14.6500	+6.159%	6	484	-4.437%
2026-08-31	14.3000	14.3000	13.8000	13.8000	-4.828%	17	480	+1.449%
2026-08-28	14.5000	14.5000	14.5000	14.5000	-2.685%	5	467	-3.448%
2026-08-27	13.9600	14.9000	13.9600	14.9000	+7.581%	22	462	-6.040%
2026-08-26	14.5500	14.6100	13.8200	13.8500	-5.461%	34	462	+1.083%
2026-08-25	14.6500	14.6500	14.6500	14.6500	+1.384%	56	444	-4.437%
2026-08-24	15.0800	15.1000	14.4500	14.4500	-7.372%	8	478	-3.114%
2026-08-21	15.8000	15.9500	15.5500	15.6000	+11.429%	9	476	-10.256%
2026-08-20	14.7000	14.7000	14.0000	14.0000	-5.213%	4	477	0.000%
2026-08-19	14.6700	14.7700	14.6700	14.7700	+7.029%	12	479	-5.213%
2026-08-18	13.8000	13.8000	13.8000	13.8000	-9.804%	5	467	+1.449%
2026-08-17	14.8500	15.3200	14.8500	15.3000	+6.103%	13	469	-8.497%
2026-08-14	14.4200	14.4200	14.4200	14.4200	0.000%	1	459	-2.913%
2026-08-13	15.0000	16.2500	14.4200	14.4200	-7.267%	29	458	-2.913%
2026-08-12	15.9500	15.9500	15.5000	15.5500	-10.116%	5	463	-9.968%
2026-08-11	17.1000	17.8000	16.9500	17.3000	+10.051%	12	459	-19.075%
2026-08-10	15.6300	15.8100	15.6200	15.7200	+7.304%	48	461	-10.941%
2026-08-07	14.3100	14.8000	14.1800	14.6500	+10.985%	21	457	-4.437%
2026-08-06	13.5000	13.5000	13.2000	13.2000	-1.786%	7	444	+6.061%
2026-08-05	13.9700	13.9700	13.3700	13.4400	+4.267%	12	437	+4.167%
2026-08-04	12.3400	12.8900	12.3400	12.8900	+12.576%	3	427	+8.611%
2026-08-03	11.3000	11.4500	11.3000	11.4500	-5.761%	6	426	+22.271%
2026-07-31	11.6800	12.1500	11.6800	12.1500	+6.579%	2	423	+15.226%
2026-07-30	11.2400	11.4300	11.1800	11.4000	+9.091%	26	422	+22.807%
2026-07-29	10.1500	10.4500	10.1500	10.4500	-7.686%	10	423	+33.971%
2026-07-28	11.5000	11.5000	11.3200	11.3200	-2.833%	3	431	+23.675%
2026-07-27	11.6500	11.6500	11.6500	11.6500	-1.104%	1	431	+20.172%
2026-07-24	12.0000	12.1500	11.7800	11.7800	-3.837%	8	430	+18.846%
2026-07-23	12.2500	12.2500	12.2500	12.2500	-5.914%	1	433	+14.286%
2026-07-22	12.8500	13.6500	12.8000	13.0200	+12.145%	63	433	+7.527%
2026-07-21	11.5000	11.7000	11.3500	11.6100	-1.276%	20	424	+20.586%
2026-07-20	11.7600	11.7600	11.7600	11.7600	-0.339%	3	432	+19.048%
2026-07-17	13.2300	13.2300	11.5900	11.8000	-11.940%	17	429	+18.644%
2026-07-16	13.5000	13.6600	13.3000	13.4000	-9.764%	31	412	+4.478%
2026-07-15	15.8600	15.8600	14.8500	14.8500	-1.656%	2	390	-5.724%
2026-07-14	15.0000	15.1000	15.0000	15.1000	+2.442%	14	390	-7.285%
2026-07-13	14.7400	14.7400	14.7400	14.7400	-0.068%	1	384	-5.020%
2026-07-10	14.8600	14.8600	14.7500	14.7500	-1.470%	5	384	-5.085%
2026-07-09	14.5000	16.2500	14.5000	14.9700	-0.200%	3	380	-6.480%
2026-07-07	15.0000	15.0000	15.0000	15.0000	-6.074%	1	380	-6.667%
2026-07-06	16.3200	16.3200	15.9700	15.9700	+6.823%	13	379	-12.336%
2026-07-02	14.8500	16.0500	14.7700	14.9500	+5.953%	60	327	-6.355%
2026-07-01	14.2800	14.8000	13.5000	14.1100	-21.611%	15	327	-0.780%
2026-06-30	18.6500	18.6500	18.0000	18.0000	-0.222%	2	314	-22.222%
2026-06-29	18.0000	18.3000	17.9100	18.0400	-2.328%	11	312	-22.395%
2026-06-26	18.4700	18.4700	18.4700	18.4700	+3.764%	1	308	-24.201%
2026-06-25	17.5800	17.8000	17.5800	17.8000	-0.670%	4	307	-21.348%
2026-06-24	18.1500	18.2400	17.8800	17.9200	-8.338%	22	303	-21.875%
2026-06-23	20.2500	20.7500	19.3900	19.5500	-11.658%	21	293	-28.389%
2026-06-22	22.1300	22.1300	22.1300	22.1300	-3.531%	1	281	-36.737%
2026-06-18	23.0000	24.6500	22.8000	22.9400	-13.106%	27	277	-38.971%
2026-06-16	26.4000	26.4000	26.4000	26.4000	-1.493%	2	277	-46.970%
2026-06-15	27.1000	27.1000	26.0000	26.8000	-10.547%	7	275	-47.761%
2026-06-11	29.9600	29.9600	29.9600	29.9600	+2.427%	1	268	-53.271%
2026-06-10	32.9000	32.9000	29.0000	29.2500	-11.229%	18	267	-52.137%
2026-06-09	32.9000	32.9500	32.9000	32.9500	-1.935%	2	249	-57.511%
2026-06-05	35.7300	35.7300	33.6000	33.6000	-18.049%	6	249	-58.333%
2026-06-04	41.0000	41.0000	41.0000	41.0000	-3.302%	4	246	-65.854%
2026-06-03	41.7000	42.4000	41.7000	42.4000	+8.913%	8	250	-66.981%
2026-06-01	37.7900	38.9300	37.7900	38.9300	+17.083%	2	254	-64.038%
2026-05-27	33.2500	33.2500	33.2500	33.2500	-2.206%	1	253	-57.895%
2026-05-26	34.0000	34.0000	34.0000	34.0000	+1.341%	1	254	-58.824%
2026-05-22	32.0000	33.5500	31.9000	33.5500	+17.719%	12	258	-58.271%
2026-05-21	28.5000	28.5000	28.5000	28.5000	+5.556%	1	257	-50.877%
2026-05-20	27.0000	27.0000	27.0000	27.0000	+5.882%	15	257	-48.148%
2026-05-18	25.5000	25.5000	25.5000	25.5000	+2.000%	1	271	-45.098%
2026-05-15	25.0500	25.0500	25.0000	25.0000	-16.805%	2	271	-44.000%
2026-05-14	30.0500	30.0500	30.0500	30.0500	-1.378%	5	270	-53.411%
2026-05-13	30.0000	30.4700	30.0000	30.4700	+11.858%	2	253	-54.053%
2026-05-11	27.2400	27.2400	27.2400	27.2400	+4.810%	3	253	-48.605%
2026-05-08	25.9900	25.9900	25.9900	25.9900	+2.849%	2	250	-46.133%
2026-05-06	25.2700	25.2700	25.2700	25.2700	-2.808%	1	248	-44.598%
2026-05-05	26.0000	26.0000	26.0000	26.0000	-0.839%	1	247	-46.154%
2026-04-30	26.2200	26.2200	26.2200	26.2200	+0.846%	2	246	-46.606%
2026-04-28	26.0000	26.0000	26.0000	26.0000	-8.515%	1	244	-46.154%
2026-04-27	28.7800	28.7800	28.4200	28.4200	-3.169%	3	244	-50.739%
2026-04-21	29.9500	29.9500	29.3500	29.3500	+4.672%	6	239	-52.300%
2026-04-17	28.8400	28.8400	28.0400	28.0400	-22.003%	2	239	-50.071%
2026-04-13	35.9500	35.9500	35.9500	35.9500	+7.313%	10	237	-61.057%
2026-04-08	33.5000	33.5000	33.5000	33.5000	-2.814%	2	227	-58.209%
2026-04-07	34.2000	34.7200	34.2000	34.4700	+3.919%	31	229	-59.385%
2026-04-02	33.5000	33.5000	33.1700	33.1700	+0.211%	74	322	-57.793%
2026-04-01	32.7500	33.1000	32.6500	33.1000	+18.214%	43	322	-57.704%
2026-03-31	28.0000	28.0000	28.0000	28.0000	-3.448%	1	360	-50.000%
2026-03-30	27.2000	29.0000	27.2000	29.0000	+26.362%	69	359	-51.724%
2026-03-19	23.0000	23.0000	22.9500	22.9500	-24.877%	69	361	-38.998%
2026-03-17	30.6000	30.6000	30.5500	30.5500	+0.792%	74	310	-54.173%
2026-03-16	30.3100	30.3100	30.3100	30.3100	+8.019%	1	366	-53.811%
2026-03-13	28.0600	28.0600	28.0600	28.0600	-6.248%	1	366	-50.107%
2026-03-12	29.9300	29.9300	29.9300	29.9300	+14.587%	1	365	-53.224%
2026-03-10	26.1200	26.1200	26.1200	26.1200	+13.319%	1	364	-46.401%
2026-03-09	23.0500	23.0500	23.0500	23.0500	-2.123%	2	364	-39.262%
2026-03-06	24.3700	24.3900	23.5500	23.5500	-1.752%	47	366	-40.552%
2026-03-05	24.1700	24.1700	23.6300	23.9700	-10.393%	243	377	-41.594%
2026-03-03	27.0000	27.0000	26.7500	26.7500	-3.430%	3	412	-47.664%
2026-03-02	27.7000	27.7000	27.7000	27.7000	+4.568%	1	411	-49.458%
2026-02-25	26.5000	26.5000	26.4900	26.4900	+10.375%	29	383	-47.150%
2026-02-24	24.4000	24.6000	24.0000	24.0000	0.000%	65	383	-41.667%
2026-02-23	24.0000	24.0000	24.0000	24.0000	-3.030%	1	320	-41.667%
2026-02-20	24.7500	24.7500	24.7500	24.7500	+8.505%	1	320	-43.434%
2026-02-19	22.7000	22.8100	22.7000	22.8100	-5.822%	75	320	-38.623%
2026-02-18	23.9500	24.3500	23.9500	24.2200	+2.540%	40	246	-42.197%
2026-02-13	23.6200	23.6200	23.6200	23.6200	-1.378%	1	208	-40.728%
2026-02-12	24.1500	24.3500	23.9500	23.9500	-9.962%	22	208	-41.545%
2026-02-11	27.0000	27.2200	26.0800	26.6000	+3.502%	57	219	-47.368%
2026-02-09	25.7500	25.7500	25.7000	25.7000	+13.667%	4	255	-45.525%
2026-02-06	22.6000	22.6100	22.6000	22.6100	+6.150%	10	253	-38.080%
2026-02-05	21.1900	21.3000	21.1900	21.3000	-2.740%	2	258	-34.272%
2026-02-02	22.0000	22.0000	21.9000	21.9000	+6.829%	3	256	-36.073%
2026-01-30	21.0000	21.0000	20.5000	20.5000	-12.654%	4	258	-31.707%
2026-01-27	23.2000	23.4700	23.2000	23.4700	+5.816%	2	262	-40.349%
2026-01-26	23.5500	23.5500	22.1800	22.1800	-7.583%	2	262	-36.880%
2026-01-23	24.0000	24.0000	24.0000	24.0000	-15.194%	10	260	-41.667%
2026-01-13	27.2000	28.3000	27.2000	28.3000	+5.009%	5	260	-50.530%
2026-01-12	26.9500	26.9500	26.9500	26.9500	-2.000%	5	263	-48.052%
2026-01-09	25.8500	27.5000	25.8500	27.5000	+22.114%	27	263	-49.091%
2026-01-08	22.8100	22.8100	22.5200	22.5200	-14.242%	12	262	-37.833%
2026-01-06	26.3000	26.3000	26.2600	26.2600	+14.174%	3	252	-46.687%
2026-01-05	20.4300	23.0000	20.4300	23.0000	+33.025%	5	254	-39.130%
2025-12-29	18.0000	18.0000	17.2900	17.2900	-0.860%	5	254	-19.028%
2025-12-24	17.4400	17.4400	17.4400	17.4400	-0.909%	30	254	-19.725%
2025-12-23	17.4700	17.6000	17.2700	17.6000	+0.860%	35	254	-20.455%
2025-12-22	17.1500	17.7500	17.1500	17.4500	+12.945%	9	252	-19.771%
2025-12-19	15.1000	15.4500	15.1000	15.4500	+11.957%	10	249	-9.385%
2025-12-18	12.9700	13.8000	12.9100	13.8000	+4.545%	15	249	+1.449%
2025-12-17	11.3500	13.2000	11.3500	13.2000	+4.019%	11	246	+6.061%
2025-12-12	12.4000	12.7300	12.4000	12.6900	-8.375%	10	246	+10.323%
2025-12-11	12.1500	13.8500	12.1500	13.8500	+26.484%	3	247	+1.083%
2025-12-09	10.9300	10.9500	10.9300	10.9500	-3.439%	3	250	+27.854%
2025-12-08	10.7500	11.3400	10.7500	11.3400	+1.250%	3	252	+23.457%
2025-12-04	11.2000	11.2000	11.2000	11.2000	-3.198%	1	253	+25.000%
2025-12-03	11.5700	11.5700	11.5700	11.5700	+23.085%	1	253	+21.003%
2025-12-02	9.4100	9.4100	9.3800	9.4000	+0.213%	26	252	+48.936%
2025-12-01	10.0000	10.1000	9.0500	9.3800	-1.263%	181	239	+49.254%
2025-11-28	9.5000	9.7000	9.4000	9.5000	-0.731%	74	280	+47.368%
2025-11-26	9.0800	9.5700	9.0800	9.5700	+13.254%	5	268	+46.290%
2025-11-25	8.5200	8.5200	8.4000	8.4500	+29.205%	4	268	+65.680%
2025-11-20	6.7000	6.7000	6.5400	6.5400	-4.803%	26	269	+114.067%
2025-11-18	6.8700	6.8700	6.8700	6.8700	-2.829%	2	293	+103.785%
2025-11-17	7.0700	7.0700	7.0700	7.0700	+0.142%	1	291	+98.020%
2025-11-14	7.0600	7.0600	7.0600	7.0600	-7.712%	26	290	+98.300%
2025-11-11	7.2000	7.6500	7.2000	7.6500	-12.571%	90	357	+83.007%
2025-10-27	8.7500	8.7500	8.7500	8.7500	+8.025%	1	357	+60.000%
2025-10-24	8.1000	8.1000	8.1000	8.1000	-6.897%	1	357	+72.840%
2025-10-23	7.5500	8.7000	7.2500	8.7000	+24.286%	4	356	+60.920%
2025-10-22	7.0000	7.0000	7.0000	7.0000	+2.941%	1	355	+100.000%
2025-10-21	6.8000	6.8000	6.8000	6.8000	+3.030%	35	354	+105.882%
2025-10-15	6.6000	6.6000	6.6000	6.6000	+10.000%	49	319	+112.121%
2025-10-10	6.0000	6.0000	6.0000	6.0000	-16.084%	1	270	+133.333%
2025-10-09	7.1500	7.1500	7.1500	7.1500	+5.147%	2	271	+95.804%
2025-10-08	6.4500	6.8000	6.4500	6.8000	+14.286%	2	269	+105.882%
2025-10-07	5.6000	5.9500	5.6000	5.9500	+7.207%	2	268	+135.294%
2025-10-03	5.5500	5.5500	5.5500	5.5500	+0.909%	2	266	+152.252%
2025-10-02	5.1500	5.5000	5.1500	5.5000	+8.911%	5	266	+154.545%
2025-10-01	5.0200	5.0500	4.9500	5.0500	+12.222%	10	265	+177.228%
2025-09-30	4.5000	4.5000	4.5000	4.5000	-9.091%	1	261	+211.111%
2025-09-29	4.8000	4.9500	4.8000	4.9500	+23.750%	3	260	+182.828%
2025-09-25	4.1000	4.1000	4.0000	4.0000	-4.077%	4	259	+250.000%
2025-09-24	4.1700	4.1700	4.1700	4.1700	+8.877%	1	255	+235.731%
2025-09-23	3.9000	3.9000	3.8300	3.8300	-12.955%	2	255	+265.535%
2025-09-19	4.4500	4.4500	4.3500	4.4000	-2.222%	49	253	+218.182%
2025-09-18	4.4900	4.5200	4.4600	4.5000	-2.597%	164	204	+211.111%
2025-09-17	4.6200	4.6200	4.6200	4.6200	-10.291%	1	44	+203.030%
2025-09-16	5.1500	5.1500	5.1500	5.1500	+6.186%	1	43	+171.845%
2025-09-15	4.9000	4.9500	4.6800	4.8500	0.000%	42	42	+188.660%