Dark

AA20280121C55
AA Jan 21 2028 55.00 Call (AA280121C00055000)
option OPRA

EOD

Sep 8, 2026

12.95-1.145%(-0.15)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	13.0000	13.0000	12.9500	12.9500	-1.145%	33	488	0.000%
2026-09-03	13.1000	13.1000	13.1000	13.1000	+7.819%	1	470	-1.145%
2026-09-01	12.1500	12.1500	12.1500	12.1500	-2.016%	3	470	+6.584%
2026-08-31	12.4000	12.4000	12.4000	12.4000	-2.131%	1	473	+4.435%
2026-08-26	12.6700	12.6700	12.6700	12.6700	-1.630%	1	473	+2.210%
2026-08-24	12.8800	12.8800	12.8800	12.8800	+6.096%	1	473	+0.543%
2026-08-18	12.3000	12.3000	12.1400	12.1400	-4.784%	10	472	+6.672%
2026-08-14	13.0500	13.0500	12.7500	12.7500	-6.934%	30	472	+1.569%
2026-08-12	13.7000	13.7000	13.7000	13.7000	-8.910%	1	492	-5.474%
2026-08-11	15.0400	15.0400	15.0400	15.0400	+9.144%	5	492	-13.896%
2026-08-10	13.7800	13.7800	13.7800	13.7800	+5.513%	5	487	-6.023%
2026-08-07	12.3000	13.0600	12.3000	13.0600	+17.658%	16	487	-0.842%
2026-08-04	11.0000	11.1000	11.0000	11.1000	+11.000%	2	488	+16.667%
2026-08-03	10.0000	10.0000	10.0000	10.0000	-2.248%	1	487	+29.500%
2026-07-31	10.0500	10.2300	10.0500	10.2300	+0.294%	6	486	+26.588%
2026-07-30	10.2000	10.2000	10.2000	10.2000	+12.088%	1	486	+26.961%
2026-07-29	8.9900	9.1000	8.2500	9.1000	-9.453%	14	486	+42.308%
2026-07-28	9.9800	10.0500	9.9800	10.0500	+1.515%	61	481	+28.856%
2026-07-27	9.8000	9.9500	9.8000	9.9000	-3.883%	22	495	+30.808%
2026-07-24	10.5500	10.5500	10.3000	10.3000	-4.186%	2	497	+25.728%
2026-07-23	10.7500	10.7500	10.7500	10.7500	-7.328%	1	498	+20.465%
2026-07-22	11.1000	11.6000	11.1000	11.6000	+15.423%	11	499	+11.638%
2026-07-21	10.2000	10.2000	10.0400	10.0500	+3.608%	6	509	+28.856%
2026-07-20	10.6000	10.6000	9.7000	9.7000	-8.057%	11	511	+33.505%
2026-07-17	10.5500	10.5500	10.5500	10.5500	-10.365%	1	511	+22.749%
2026-07-16	12.1300	12.1300	11.7700	11.7700	-8.971%	6	510	+10.025%
2026-07-14	14.0000	14.0000	12.9300	12.9300	-1.598%	5	506	+0.155%
2026-07-13	12.8500	13.5000	12.8500	13.1400	+3.956%	10	506	-1.446%
2026-07-09	12.9000	12.9000	12.6400	12.6400	-3.511%	2	506	+2.453%
2026-07-08	13.1000	13.1000	13.1000	13.1000	-7.486%	1	506	-1.145%
2026-07-06	14.4500	14.4600	14.1600	14.1600	+2.609%	4	507	-8.545%
2026-07-02	14.0800	14.1000	13.6300	13.8000	+10.666%	14	520	-6.159%
2026-07-01	12.4400	13.0000	12.0000	12.4700	-24.653%	14	520	+3.849%
2026-06-30	16.5500	16.5500	16.5500	16.5500	-3.779%	1	519	-21.752%
2026-06-26	17.2000	17.2000	17.2000	17.2000	+4.750%	1	518	-24.709%
2026-06-24	16.4200	16.4200	16.4100	16.4200	-7.074%	3	517	-21.133%
2026-06-23	17.7100	17.7100	17.1000	17.6700	-10.982%	14	517	-26.712%
2026-06-22	20.6000	20.6000	19.5500	19.8500	-4.199%	23	505	-34.761%
2026-06-18	20.7200	20.7200	20.7200	20.7200	-12.389%	1	482	-37.500%
2026-06-17	23.6500	23.6500	23.6500	23.6500	+4.002%	3	482	-45.243%
2026-06-16	23.0000	23.6000	22.7400	22.7400	-4.933%	7	479	-43.052%
2026-06-15	26.5500	26.5500	22.9000	23.9200	-18.362%	11	478	-45.861%
2026-06-12	29.2900	29.3000	29.2900	29.3000	+7.130%	10	484	-55.802%
2026-06-11	27.5000	27.5000	27.2500	27.3500	+2.052%	20	474	-52.651%
2026-06-10	27.8000	27.8000	26.8000	26.8000	-14.568%	14	484	-51.679%
2026-06-09	32.5000	32.5000	31.3700	31.3700	-4.939%	5	493	-58.719%
2026-06-08	34.0000	34.0000	33.0000	33.0000	+5.871%	4	495	-60.758%
2026-06-05	33.7300	33.7500	31.1700	31.1700	-17.649%	63	496	-58.454%
2026-06-04	37.8500	37.8500	37.8500	37.8500	-3.567%	1	472	-65.786%
2026-06-03	39.2500	39.2500	39.2500	39.2500	-1.875%	2	471	-67.006%
2026-06-02	38.8500	40.0000	38.8500	40.0000	+12.202%	21	469	-67.625%
2026-05-29	34.9000	35.6500	34.8000	35.6500	+10.269%	65	468	-63.675%
2026-05-26	32.5200	32.5200	32.3300	32.3300	+27.787%	60	465	-59.944%
2026-05-20	25.3000	25.3000	25.3000	25.3000	-6.296%	1	496	-48.814%
2026-05-13	27.0000	27.0000	27.0000	27.0000	+10.204%	2	495	-52.037%
2026-05-12	24.5000	24.5000	24.5000	24.5000	-3.922%	1	498	-47.143%
2026-05-11	25.5000	25.5000	25.5000	25.5000	+7.053%	20	498	-49.216%
2026-05-08	24.0000	24.0000	23.8200	23.8200	-3.952%	61	483	-45.634%
2026-05-07	23.9000	24.8000	23.9000	24.8000	+11.661%	63	423	-47.782%
2026-05-04	23.8000	23.8000	22.2100	22.2100	-6.681%	3	362	-41.693%
2026-04-30	23.5500	23.8000	23.5500	23.8000	-8.462%	7	361	-45.588%
2026-04-23	27.6000	27.6000	26.0000	26.0000	-8.322%	11	362	-50.192%
2026-04-22	27.8200	28.3600	27.6400	28.3600	+9.287%	3	371	-54.337%
2026-04-17	25.9500	25.9500	25.9500	25.9500	-21.364%	3	370	-50.096%
2026-04-09	33.0000	33.0000	33.0000	33.0000	+9.272%	10	370	-60.758%
2026-04-08	30.2000	30.2000	30.2000	30.2000	-2.075%	10	376	-57.119%
2026-04-07	30.8400	30.8400	30.8400	30.8400	+4.542%	1	386	-58.009%
2026-04-06	29.5000	29.5000	29.5000	29.5000	+12.811%	1	387	-56.102%
2026-03-31	26.1500	26.1500	26.1500	26.1500	+0.077%	1	387	-50.478%
2026-03-30	26.1300	26.1300	26.1300	26.1300	+25.988%	2	387	-50.440%
2026-03-27	20.7400	20.7400	20.7400	20.7400	+2.673%	9	389	-37.560%
2026-03-20	21.0000	21.0000	20.2000	20.2000	-13.675%	16	389	-35.891%
2026-03-10	23.7000	23.7000	23.4000	23.4000	+7.834%	3	391	-44.658%
2026-03-06	21.7000	21.7000	21.7000	21.7000	-2.164%	1	391	-40.323%
2026-03-05	22.1500	22.1800	22.1500	22.1800	-6.846%	2	392	-41.614%
2026-03-03	23.8100	23.8100	23.8100	23.8100	-10.857%	1	392	-45.611%
2026-02-25	25.0000	26.7100	25.0000	26.7100	+19.883%	2	395	-51.516%
2026-02-24	22.2800	22.2800	22.2800	22.2800	+4.946%	10	395	-41.876%
2026-02-23	21.2300	21.2300	21.2300	21.2300	-1.256%	1	385	-39.001%
2026-02-20	21.5000	21.5000	21.5000	21.5000	+5.755%	1	385	-39.767%
2026-02-19	20.7200	20.7200	20.3300	20.3300	+0.994%	6	385	-36.301%
2026-02-17	19.3000	20.1300	19.3000	20.1300	-7.149%	3	385	-35.668%
2026-02-13	19.8500	21.6800	19.8500	21.6800	-3.214%	3	385	-40.268%
2026-02-12	24.5000	24.5000	22.2000	22.4000	-7.438%	4	385	-42.188%
2026-02-11	24.4500	24.5500	24.2000	24.2000	+4.265%	6	385	-46.488%
2026-02-09	23.2200	23.2200	23.2100	23.2100	+6.959%	10	385	-44.205%
2026-02-06	21.7000	21.7000	21.7000	21.7000	+6.320%	2	375	-40.323%
2026-01-30	20.4100	20.4100	20.4100	20.4100	-4.088%	1	377	-36.551%
2026-01-27	21.0500	21.2800	21.0500	21.2800	+6.400%	2	376	-39.145%
2026-01-26	22.0000	22.0000	20.0000	20.0000	-12.088%	6	376	-35.250%
2026-01-23	22.7500	22.7500	22.7500	22.7500	-4.412%	5	379	-43.077%
2026-01-21	24.0000	24.0000	23.8000	23.8000	+12.000%	2	384	-45.588%
2026-01-16	22.0000	22.0200	21.2500	21.2500	-11.273%	5	383	-39.059%
2026-01-15	24.5000	24.5000	23.9500	23.9500	-5.820%	14	383	-45.929%
2026-01-14	26.3000	26.3000	25.4300	25.4300	+0.833%	5	373	-49.076%
2026-01-13	25.2200	25.2200	25.2200	25.2200	+3.445%	1	373	-48.652%
2026-01-12	24.3800	24.3800	24.3800	24.3800	+2.826%	1	374	-46.883%
2026-01-09	22.2800	23.7100	22.2800	23.7100	+9.263%	33	374	-45.382%
2026-01-08	20.4600	21.7000	20.4600	21.7000	-5.033%	44	404	-40.323%
2026-01-07	23.2000	23.3600	22.7000	22.8500	-4.473%	16	402	-43.326%
2026-01-06	23.1000	24.1600	23.1000	23.9200	+19.600%	13	409	-45.861%
2026-01-05	19.4900	20.0000	19.4900	20.0000	+12.994%	14	396	-35.250%
2026-01-02	16.1700	17.7000	16.1700	17.7000	+16.832%	15	396	-26.836%
2025-12-31	15.5000	15.5000	14.6000	15.1500	-3.195%	11	401	-14.521%
2025-12-30	15.6500	15.6500	15.6500	15.6500	-0.318%	1	401	-17.252%
2025-12-29	15.2800	15.7000	15.2800	15.7000	+2.081%	4	400	-17.516%
2025-12-24	15.3500	15.3800	15.3500	15.3800	-0.902%	50	396	-15.800%
2025-12-23	15.5200	15.5200	15.5200	15.5200	-1.460%	1	396	-16.559%
2025-12-22	14.8200	15.7500	14.8200	15.7500	+10.371%	25	395	-17.778%
2025-12-19	12.5000	14.2700	12.5000	14.2700	+24.087%	281	403	-9.250%
2025-12-18	11.9500	12.0500	11.5000	11.5000	+3.139%	350	306	+12.609%
2025-12-17	11.1200	11.4000	11.0900	11.1500	+1.364%	133	219	+16.143%
2025-12-16	10.5000	11.0000	10.5000	11.0000	+4.762%	11	274	+17.727%
2025-12-15	10.5000	10.5000	10.5000	10.5000	-1.869%	1	274	+23.333%
2025-12-12	12.0600	12.0600	10.7000	10.7000	-1.925%	13	273	+21.028%
2025-12-11	11.2700	11.2700	10.9100	10.9100	+17.946%	11	275	+18.698%
2025-12-08	9.1000	9.2500	9.0000	9.2500	-0.538%	19	271	+40.000%
2025-12-05	9.3000	9.3000	9.3000	9.3000	-3.125%	1	273	+39.247%
2025-12-03	9.3000	9.6000	8.9400	9.6000	+21.519%	58	272	+34.896%
2025-12-02	7.8000	7.9000	7.8000	7.9000	+0.381%	13	244	+63.924%
2025-12-01	8.1200	8.1500	7.8700	7.8700	-3.317%	121	233	+64.549%
2025-11-28	8.3000	8.3000	8.1000	8.1400	+1.118%	11	172	+59.091%
2025-11-26	7.6700	8.1500	7.6400	8.0500	+15.000%	14	166	+60.870%
2025-11-25	7.3000	7.3000	6.9500	7.0000	+4.478%	10	166	+85.000%
2025-11-24	6.4200	6.7500	6.2000	6.7000	+15.517%	13	161	+93.284%
2025-11-20	6.1000	6.1000	5.8000	5.8000	-0.172%	20	149	+123.276%
2025-11-19	5.8100	5.8100	5.8100	5.8100	-1.525%	1	149	+122.892%
2025-11-18	5.6000	5.9000	5.6000	5.9000	+4.425%	4	150	+119.492%
2025-11-17	5.6500	5.6500	5.6500	5.6500	-19.286%	10	146	+129.204%
2025-11-13	7.0000	7.0000	7.0000	7.0000	-6.915%	1	146	+85.000%
2025-11-12	7.0000	7.5200	7.0000	7.5200	+17.868%	2	146	+72.207%
2025-11-11	6.3800	6.3800	6.3800	6.3800	-7.536%	2	143	+102.978%
2025-11-10	6.8300	6.9000	6.6300	6.9000	+8.661%	7	143	+87.681%
2025-11-07	6.0000	6.3500	5.9500	6.3500	+7.264%	13	136	+103.937%
2025-11-06	5.9000	5.9200	5.9000	5.9200	+9.630%	2	125	+118.750%
2025-11-05	5.3000	5.4300	5.3000	5.4000	-9.244%	6	123	+139.815%
2025-11-03	5.9500	5.9500	5.9500	5.9500	-4.032%	1	117	+117.647%
2025-10-31	6.2000	6.2000	6.2000	6.2000	+5.085%	1	117	+108.871%
2025-10-30	6.0000	6.3000	5.8500	5.9000	-21.333%	33	116	+119.492%
2025-10-28	7.5000	7.5000	7.5000	7.5000	+4.167%	2	116	+72.667%
2025-10-27	7.1800	7.7000	7.1800	7.2000	+2.857%	92	41	+79.861%
2025-10-24	6.5000	7.7000	6.5000	7.0000	-15.663%	28	41	+85.000%
2025-10-23	7.5000	8.3000	7.5000	8.3000	+44.348%	16	40	+56.024%
2025-10-22	6.0500	6.0500	5.7500	5.7500	+4.545%	7	35	+125.217%
2025-10-21	5.5000	5.5000	5.5000	5.5000	-21.429%	3	28	+135.455%
2025-10-20	5.8500	7.0000	5.8500	7.0000	+23.894%	9	28	+85.000%
2025-10-17	5.6500	5.6500	5.6500	5.6500	+4.630%	4	20	+129.204%
2025-10-15	5.6000	5.6000	5.3500	5.4000	+2.857%	7	16	+139.815%
2025-10-14	5.2500	5.2500	5.2500	5.2500	-8.696%	3	9	+146.667%
2025-10-13	5.4500	5.7500	5.4500	5.7500	-4.167%	2	6	+125.217%
2025-10-10	5.7000	6.0000	5.3300	6.0000	0.000%	6	5	+115.833%