Dark

A20230120C160
A Jan 20 2023 160.00 Call (A230120C00160000)
option OPRA

Expired

Jan 20, 2023

0.0300+50.000%(+0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-01-20	0.05	0.06	0.03	0.03	+50.000%	7	1,891	0.000%
2023-01-19	0.10	0.10	0.01	0.02	-86.667%	22	1,891	+50.000%
2023-01-18	0.15	0.15	0.15	0.15	-66.667%	2	1,909	-80.000%
2023-01-17	0.39	0.45	0.39	0.45	-41.558%	4	1,917	-93.333%
2023-01-13	1.06	1.25	0.70	0.77	-38.400%	5	1,934	-96.104%
2023-01-12	1.25	1.82	1.25	1.25	-35.897%	44	1,934	-97.600%
2023-01-11	1.20	2.25	1.20	1.95	+95.000%	67	1,966	-98.462%
2023-01-10	0.32	1.45	0.32	1.00	+300.000%	241	1,982	-97.000%
2023-01-09	0.10	0.40	0.10	0.25	-16.667%	19	1,999	-88.000%
2023-01-06	1.27	1.27	0.22	0.30	-70.000%	6	1,998	-90.000%
2023-01-05	0.95	1.10	0.86	1.00	+5.263%	8	1,999	-97.000%
2023-01-04	1.05	1.15	0.70	0.95	+46.154%	350	2,002	-96.842%
2023-01-03	0.90	1.35	0.65	0.65	-9.722%	8	1,777	-95.385%
2022-12-30	0.75	0.75	0.60	0.72	-34.545%	19	1,759	-95.833%
2022-12-29	0.96	1.19	0.96	1.10	+52.778%	10	1,759	-97.273%
2022-12-28	0.90	1.05	0.72	0.72	-20.000%	8	1,758	-95.833%
2022-12-27	0.80	0.90	0.80	0.90	+5.882%	13	1,759	-96.667%
2022-12-23	1.00	1.00	0.85	0.85	-18.269%	11	1,764	-96.471%
2022-12-21	0.94	1.04	0.80	1.04	+11.828%	13	1,764	-97.115%
2022-12-20	0.87	1.00	0.87	0.93	+24.000%	3	1,764	-96.774%
2022-12-19	0.90	1.05	0.74	0.75	-46.429%	41	1,763	-96.000%
2022-12-16	1.95	1.95	1.40	1.40	-33.962%	29	1,766	-97.857%
2022-12-15	2.20	2.20	1.90	2.12	-39.429%	26	1,746	-98.585%
2022-12-14	4.70	4.77	3.50	3.50	-20.091%	33	1,744	-99.143%
2022-12-13	5.30	5.70	4.38	4.38	+10.606%	77	1,741	-99.315%
2022-12-12	3.10	3.96	3.10	3.96	+23.750%	14	1,770	-99.242%
2022-12-09	4.12	4.14	3.20	3.20	-27.273%	13	1,781	-99.063%
2022-12-08	3.42	4.60	3.42	4.40	+27.536%	17	1,781	-99.318%
2022-12-07	3.22	3.45	3.00	3.45	+56.818%	142	1,776	-99.130%
2022-12-06	2.10	2.70	2.10	2.20	-21.429%	21	1,707	-98.636%
2022-12-05	2.70	3.00	2.52	2.80	-32.530%	5	1,717	-98.929%
2022-12-02	3.40	4.60	3.40	4.15	-3.488%	67	1,718	-99.277%
2022-12-01	4.40	4.40	4.10	4.30	+30.303%	9	1,697	-99.302%
2022-11-30	2.85	3.30	2.75	3.30	+13.014%	15	1,697	-99.091%
2022-11-29	2.80	2.95	2.80	2.92	-14.118%	9	1,687	-98.973%
2022-11-28	4.00	5.20	3.40	3.40	-34.615%	33	1,681	-99.118%
2022-11-25	3.90	5.20	3.90	5.20	-0.192%	12	1,707	-99.423%
2022-11-23	5.10	5.70	3.40	5.21	-7.460%	56	1,733	-99.424%
2022-11-22	3.90	6.00	3.90	5.63	+150.222%	614	1,733	-99.467%
2022-11-21	2.50	2.60	2.10	2.25	+2.273%	7	1,635	-98.667%
2022-11-18	2.75	2.75	2.20	2.20	-21.986%	4	1,633	-98.636%
2022-11-16	2.85	2.88	2.82	2.82	-13.231%	3	1,633	-98.936%
2022-11-15	3.60	3.60	3.20	3.25	+12.457%	26	1,636	-99.077%
2022-11-14	3.50	3.65	2.89	2.89	-19.499%	3	1,644	-98.962%
2022-11-11	3.20	3.90	3.20	3.59	+15.806%	20	1,646	-99.164%
2022-11-10	1.70	3.10	1.70	3.10	+142.188%	62	1,649	-99.032%
2022-11-09	1.40	1.44	1.28	1.28	-22.424%	13	1,668	-97.656%
2022-11-08	1.45	1.70	1.45	1.65	+26.923%	6	1,673	-98.182%
2022-11-07	1.30	1.30	1.30	1.30	+8.333%	3	1,673	-97.692%
2022-11-04	0.97	1.20	0.97	1.20	+1.695%	2	1,673	-97.500%
2022-11-03	0.85	1.18	0.85	1.18	-37.895%	3	1,675	-97.458%
2022-11-02	1.90	1.90	1.90	1.90	-13.636%	1	1,676	-98.421%
2022-11-01	1.55	2.27	1.55	2.20	+25.714%	38	1,676	-98.636%
2022-10-31	1.75	1.75	1.75	1.75	-10.714%	5	1,702	-98.286%
2022-10-28	1.59	2.00	1.50	1.96	+18.788%	23	1,707	-98.469%
2022-10-27	1.65	1.65	1.65	1.65	-22.535%	2	1,708	-98.182%
2022-10-26	1.50	2.13	1.50	2.13	+42.000%	19	1,706	-98.592%
2022-10-25	1.45	1.60	1.45	1.50	+2.041%	8	1,707	-98.000%
2022-10-24	1.20	1.50	1.20	1.47	+83.750%	9	1,707	-97.959%
2022-10-21	0.80	0.80	0.80	0.80	-3.614%	4	1,716	-96.250%
2022-10-20	1.00	1.07	0.83	0.83	-20.952%	9	1,717	-96.386%
2022-10-19	1.10	1.10	1.05	1.05	-38.235%	4	1,717	-97.143%
2022-10-18	1.70	1.70	1.70	1.70	+21.429%	2	1,719	-98.235%
2022-10-17	1.30	1.40	1.25	1.40	+16.667%	9	1,719	-97.857%
2022-10-13	0.55	1.20	0.55	1.20	0.000%	40	1,724	-97.500%
2022-10-11	0.75	1.20	0.75	1.20	+14.286%	5	1,717	-97.500%
2022-10-10	1.05	1.05	1.05	1.05	-19.847%	1	1,721	-97.143%
2022-10-07	1.31	1.31	1.31	1.31	-20.606%	7	1,721	-97.710%
2022-10-06	1.75	1.75	1.65	1.65	+6.452%	9	1,726	-98.182%
2022-10-05	1.55	1.55	1.55	1.55	+10.714%	1	1,726	-98.065%
2022-10-04	1.21	1.40	1.21	1.40	+40.000%	3	1,727	-97.857%
2022-10-03	0.85	1.00	0.75	1.00	+21.951%	6	1,728	-97.000%
2022-09-30	0.88	0.88	0.82	0.82	-8.889%	12	1,732	-96.341%
2022-09-29	0.85	0.95	0.85	0.90	0.000%	28	1,732	-96.667%
2022-09-28	0.80	0.90	0.80	0.90	+12.500%	3	1,740	-96.667%
2022-09-27	0.79	0.80	0.78	0.80	-11.111%	4	1,743	-96.250%
2022-09-26	0.95	0.95	0.90	0.90	-8.163%	2	1,744	-96.667%
2022-09-22	1.00	1.00	0.98	0.98	-34.667%	2	1,746	-96.939%
2022-09-21	1.40	1.60	1.34	1.50	0.000%	15	1,746	-98.000%
2022-09-19	1.40	1.50	1.30	1.50	-9.091%	11	1,757	-98.000%
2022-09-16	1.65	1.65	1.65	1.65	-21.429%	10	1,748	-98.182%
2022-09-15	2.15	2.15	2.10	2.10	-4.110%	5	1,748	-98.571%
2022-09-14	2.19	2.19	2.19	2.19	-5.603%	1	1,747	-98.630%
2022-09-13	2.45	2.51	2.32	2.32	-23.934%	4	1,748	-98.707%
2022-09-12	2.75	3.05	2.75	3.05	+8.929%	7	1,749	-99.016%
2022-09-09	2.45	2.80	2.40	2.80	+19.149%	10	1,751	-98.929%
2022-09-08	2.02	2.35	2.02	2.35	+30.556%	34	1,754	-98.723%
2022-09-07	1.65	1.80	1.65	1.80	+10.429%	24	1,750	-98.333%
2022-09-06	1.65	1.70	1.50	1.63	+20.741%	21	1,746	-98.160%
2022-09-01	0.80	1.38	0.80	1.35	-15.625%	45	1,748	-97.778%
2022-08-31	1.57	1.68	1.55	1.60	+3.226%	377	1,783	-98.125%
2022-08-30	1.50	1.60	1.50	1.55	-1.274%	124	1,828	-98.065%
2022-08-29	1.60	1.60	1.45	1.57	-28.311%	74	1,748	-98.089%
2022-08-26	2.60	2.60	2.19	2.19	-17.358%	39	1,711	-98.630%
2022-08-25	2.75	2.80	2.40	2.65	+10.417%	360	1,690	-98.868%
2022-08-24	2.30	2.53	2.30	2.40	+3.004%	387	1,848	-98.750%
2022-08-23	2.10	2.65	2.10	2.33	-12.734%	185	1,665	-98.712%
2022-08-22	3.20	3.20	2.65	2.67	-25.210%	123	1,552	-98.876%
2022-08-19	3.36	3.83	3.36	3.57	-11.852%	29	1,486	-99.160%
2022-08-18	4.20	4.60	3.75	4.05	-13.090%	89	1,508	-99.259%
2022-08-17	4.70	6.51	3.90	4.66	+102.609%	1,768	1,530	-99.356%
2022-08-16	2.50	2.50	2.30	2.30	-20.415%	2	2,924	-98.696%
2022-08-15	2.65	2.92	2.59	2.89	+7.037%	13	2,924	-98.962%
2022-08-12	2.61	2.70	2.61	2.70	-15.625%	4	2,932	-98.889%
2022-08-11	3.20	3.20	3.20	3.20	+23.077%	1	2,936	-99.063%
2022-08-10	2.62	2.62	2.60	2.60	-16.667%	2	2,936	-98.846%
2022-08-08	3.20	3.20	3.12	3.12	-4.000%	4	2,936	-99.038%
2022-08-05	3.15	3.25	3.15	3.25	-7.143%	3	2,940	-99.077%
2022-08-03	3.54	3.60	3.20	3.50	+20.690%	21	2,943	-99.143%
2022-08-02	3.25	3.25	2.90	2.90	-6.452%	9	2,964	-98.966%
2022-08-01	3.01	3.26	3.01	3.10	-1.899%	12	2,973	-99.032%
2022-07-29	2.70	3.16	2.70	3.16	+17.037%	18	2,985	-99.051%
2022-07-28	2.20	2.75	2.20	2.70	+50.000%	11	3,002	-98.889%
2022-07-26	1.80	1.80	1.80	1.80	+2.857%	1	3,010	-98.333%
2022-07-25	1.75	1.75	1.75	1.75	-12.500%	1	3,009	-98.286%
2022-07-22	2.28	2.40	2.00	2.00	-9.910%	3	3,008	-98.500%
2022-07-21	1.40	2.25	1.40	2.22	+101.818%	54	3,009	-98.649%
2022-07-18	1.00	1.12	0.95	1.10	+3.774%	7	3,062	-97.273%
2022-07-15	0.94	1.06	0.94	1.06	+17.778%	4	3,059	-97.170%
2022-07-14	1.00	1.00	0.68	0.90	-15.888%	32	3,061	-96.667%
2022-07-12	1.15	1.15	1.07	1.07	-26.207%	2	3,046	-97.196%
2022-07-11	1.35	1.45	1.35	1.45	-8.805%	3	3,047	-97.931%
2022-07-08	1.59	1.59	1.59	1.59	+59.000%	3	3,050	-98.113%
2022-07-07	1.00	1.00	1.00	1.00	-17.355%	1	3,047	-97.000%
2022-07-06	1.30	1.30	1.21	1.21	-13.571%	2	3,048	-97.521%
2022-07-05	1.15	1.40	1.15	1.40	+12.000%	26	3,050	-97.857%
2022-07-01	1.20	1.30	1.20	1.25	-3.846%	111	3,076	-97.600%
2022-06-30	1.17	1.30	1.17	1.30	+12.069%	2	3,076	-97.692%
2022-06-29	1.15	1.16	1.15	1.16	+5.455%	4	3,078	-97.414%
2022-06-28	1.20	1.20	1.10	1.10	-21.429%	12	3,080	-97.273%
2022-06-27	1.40	1.40	1.40	1.40	0.000%	2	3,087	-97.857%
2022-06-24	1.40	1.40	1.40	1.40	+14.754%	1	3,089	-97.857%
2022-06-23	0.94	1.22	0.94	1.22	+22.000%	7	3,088	-97.541%
2022-06-22	0.85	1.00	0.85	1.00	+11.111%	7	3,095	-97.000%
2022-06-21	1.00	1.00	0.90	0.90	-14.286%	11	3,098	-96.667%
2022-06-17	1.40	1.44	1.05	1.05	-22.222%	22	3,090	-97.143%
2022-06-16	1.40	1.40	0.45	1.35	-15.625%	15	3,090	-97.778%
2022-06-15	1.75	1.75	1.44	1.60	+1.266%	17	3,100	-98.125%
2022-06-14	1.76	1.76	1.42	1.58	-8.140%	22	3,101	-98.101%
2022-06-13	1.82	1.84	1.70	1.72	-25.217%	19	3,123	-98.256%
2022-06-10	2.45	2.45	2.15	2.30	-11.538%	8	3,132	-98.696%
2022-06-09	2.60	2.60	2.60	2.60	-13.333%	1	3,138	-98.846%
2022-06-08	3.20	3.20	3.00	3.00	-7.692%	4	3,137	-99.000%
2022-06-06	3.50	3.50	3.25	3.25	+3.175%	4	3,135	-99.077%
2022-06-03	3.15	3.15	3.15	3.15	-1.563%	8	3,137	-99.048%
2022-06-02	2.80	3.20	2.80	3.20	+28.000%	21	3,145	-99.063%
2022-06-01	2.50	2.58	2.50	2.50	-18.033%	4	3,166	-98.800%
2022-05-31	3.40	3.40	2.89	3.05	-12.857%	13	3,162	-99.016%
2022-05-27	2.95	3.50	2.95	3.50	+52.174%	11	3,178	-99.143%
2022-05-26	2.30	2.30	2.30	2.30	+10.048%	1	3,178	-98.696%
2022-05-25	3.50	3.70	2.09	2.09	-40.286%	4	3,177	-98.565%
2022-05-24	3.05	3.50	3.05	3.50	0.000%	21	3,181	-99.143%
2022-05-23	3.40	3.50	3.20	3.50	+6.061%	8	3,201	-99.143%
2022-05-20	2.65	3.30	2.65	3.30	+11.864%	37	3,207	-99.091%
2022-05-19	2.05	3.00	2.05	2.95	+25.532%	38	3,230	-98.983%
2022-05-18	2.40	2.55	2.35	2.35	-12.963%	7	3,267	-98.723%
2022-05-17	2.90	2.90	2.70	2.70	+5.058%	5	3,274	-98.889%
2022-05-16	2.57	2.57	2.57	2.57	+2.800%	1	3,271	-98.833%
2022-05-13	2.30	2.72	2.30	2.50	+16.279%	4	3,272	-98.800%
2022-05-12	2.00	2.15	1.80	2.15	+13.158%	4	3,276	-98.605%
2022-05-11	2.10	2.10	1.90	1.90	-11.628%	2	3,276	-98.421%
2022-05-10	2.15	2.15	2.15	2.15	+43.333%	1	3,277	-98.605%
2022-05-09	2.50	2.50	0.90	1.50	-38.776%	35	3,277	-98.000%
2022-05-06	2.25	2.60	2.15	2.45	-9.259%	15	3,275	-98.776%
2022-05-05	2.95	2.95	2.44	2.70	-15.625%	21	3,273	-98.889%
2022-05-04	2.95	3.20	2.90	3.20	+16.364%	75	3,262	-99.063%
2022-05-03	2.65	2.93	2.65	2.75	+30.952%	28	3,249	-98.909%
2022-05-02	1.65	2.50	1.65	2.10	-4.545%	27	3,224	-98.571%
2022-04-29	2.70	3.30	2.20	2.20	-6.780%	22	3,204	-98.636%
2022-04-28	2.25	2.37	1.95	2.36	+24.211%	11	3,196	-98.729%
2022-04-27	2.50	2.50	1.90	1.90	-17.391%	25	3,191	-98.421%
2022-04-26	2.90	2.90	2.15	2.30	+2.222%	43	3,167	-98.696%
2022-04-25	2.20	2.90	2.10	2.25	-16.667%	107	3,125	-98.667%
2022-04-22	3.50	3.50	2.50	2.70	-15.625%	128	3,037	-98.889%
2022-04-21	4.40	4.50	2.95	3.20	-15.789%	124	2,974	-99.063%
2022-04-20	3.50	3.95	3.40	3.80	+15.152%	16	2,912	-99.211%
2022-04-19	3.30	3.60	2.85	3.30	+22.222%	65	2,897	-99.091%
2022-04-18	4.10	4.50	2.70	2.70	-20.588%	98	2,832	-98.889%
2022-04-14	4.50	4.50	3.30	3.40	-10.526%	112	2,628	-99.118%
2022-04-13	3.60	4.50	3.30	3.80	+5.556%	158	2,628	-99.211%
2022-04-12	4.80	4.80	3.50	3.60	-23.404%	1,701	2,473	-99.167%
2022-04-11	5.20	5.50	4.52	4.70	-14.545%	545	771	-99.362%
2022-04-08	5.75	6.00	5.50	5.50	-8.333%	11	228	-99.455%
2022-04-07	4.90	6.00	4.70	6.00	-7.692%	125	219	-99.500%
2022-03-18	6.50	6.50	6.50	6.50	+6.557%	1	101	-99.538%
2022-03-17	6.10	6.10	6.10	6.10	+5.172%	4	100	-99.508%
2022-03-16	5.80	5.80	5.80	5.80	+16.000%	29	100	-99.483%
2022-03-15	5.00	5.00	5.00	5.00	-4.031%	6	117	-99.400%
2022-03-07	5.01	5.21	5.01	5.21	+15.778%	11	123	-99.424%
2022-02-28	4.50	4.50	4.50	4.50	-53.125%	10	133	-99.333%
2022-01-19	9.60	9.60	9.60	9.60	-14.286%	1	126	-99.688%
2022-01-11	11.20	11.20	11.20	11.20	-17.037%	1	126	-99.732%
2022-01-05	13.60	13.60	13.50	13.50	-14.013%	4	125	-99.778%
2022-01-03	15.70	15.70	15.70	15.70	-13.260%	4	121	-99.809%
2021-12-31	18.10	18.10	18.10	18.10	-3.209%	2	117	-99.834%
2021-12-30	18.70	18.70	18.70	18.70	+7.471%	7	81	-99.840%
2021-12-28	17.10	17.40	17.10	17.40	+0.578%	2	81	-99.828%
2021-12-23	17.30	17.30	17.30	17.30	+4.848%	1	81	-99.827%
2021-12-22	16.10	16.50	16.10	16.50	+11.486%	6	81	-99.818%
2021-12-17	14.80	14.80	14.80	14.80	+4.225%	1	81	-99.797%
2021-12-15	14.20	14.20	14.20	14.20	-1.389%	1	80	-99.789%
2021-12-14	14.30	14.40	14.20	14.40	-15.294%	3	79	-99.792%
2021-12-13	17.50	17.50	17.00	17.00	+3.659%	4	76	-99.824%
2021-12-10	16.40	16.40	16.40	16.40	0.000%	3	69	-99.817%
2021-12-09	16.40	16.40	16.40	16.40	-2.959%	3	69	-99.817%
2021-12-08	16.60	16.90	16.60	16.90	+21.583%	32	66	-99.822%
2021-12-06	13.90	13.90	13.90	13.90	-1.418%	3	39	-99.784%
2021-12-03	14.10	14.10	14.10	14.10	-1.742%	1	39	-99.787%
2021-11-24	14.35	14.35	14.35	14.35	-15.089%	5	38	-99.791%
2021-11-23	16.90	16.90	16.90	16.90	+8.333%	1	38	-99.822%
2021-11-05	15.90	15.90	15.60	15.60	-1.887%	7	37	-99.808%
2021-10-28	15.30	15.90	15.30	15.90	-7.018%	15	14	-99.811%
2021-10-25	17.10	17.10	17.10	17.10	-2.841%	1	14	-99.825%
2021-10-22	17.60	17.60	17.60	17.60	+5.389%	1	14	-99.830%
2021-10-21	16.70	16.70	16.70	16.70	+5.031%	3	13	-99.820%
2021-10-18	15.90	15.90	15.90	15.90	+2.846%	1	13	-99.811%
2021-10-04	15.20	15.46	15.20	15.46	-21.998%	5	12	-99.806%
2021-09-28	19.80	19.82	19.80	19.82	-32.814%	2	10	-99.849%
2021-09-01	29.50	29.50	29.50	29.50	-0.673%	6	10	-99.898%
2021-08-31	29.70	29.70	29.70	29.70	+9.959%	1	17	-99.899%
2021-08-25	27.01	27.01	27.01	27.01	+2.311%	3	17	-99.889%
2021-08-23	27.10	27.10	26.40	26.40	+24.528%	3	17	-99.886%
2021-08-19	21.20	21.20	21.20	21.20	-5.778%	4	10	-99.858%
2021-08-18	22.50	22.50	22.50	22.50	+10.294%	2	10	-99.867%
2021-08-16	20.10	20.57	20.10	20.40	+33.946%	9	10	-99.853%
2021-08-02	15.23	15.23	15.23	15.23	+20.873%	3	5	-99.803%
2021-06-28	12.60	12.60	12.60	12.60	+26.379%	1	0	-99.762%
2021-06-09	9.97	9.97	9.97	9.97	+26.523%	1	0	-99.699%
2021-05-07	7.88	7.88	7.88	7.88	-15.269%	1	0	-99.619%
2021-04-14	9.30	9.30	9.30	9.30	+4.730%	1	0	-99.677%
2021-04-09	8.88	8.88	8.88	8.88	+136.170%	1	0	-99.662%
2020-11-04	3.76	3.76	3.76	3.76	0.000%	1	0	-99.202%