Dark

AA20210115C10
AA Jan 15 2021 10.00 Call (AA210115C00010000)
option OPRA

Expired

Jan 15, 2021

13.25-12.943%(-1.97)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2021-01-15	14.2500	14.2500	13.2500	13.2500	-12.943%	13	0	0.000%
2021-01-14	15.0800	15.3000	15.0000	15.2200	+5.548%	21	0	-12.943%
2021-01-13	15.0900	15.0900	14.4200	14.4200	-5.256%	8	0	-8.114%
2021-01-12	14.8000	15.2200	14.8000	15.2200	+3.186%	11	0	-12.943%
2021-01-11	14.7000	14.8500	14.6900	14.7500	-1.470%	16	0	-10.169%
2021-01-08	14.9500	14.9700	14.6400	14.9700	+0.470%	8	0	-11.490%
2021-01-06	14.1500	15.5000	14.1500	14.9000	+7.194%	15	0	-11.074%
2021-01-05	13.4800	13.9000	13.4800	13.9000	+4.906%	2	0	-4.676%
2021-01-04	13.5000	13.5000	13.2500	13.2500	+1.300%	5	0	0.000%
2020-12-30	12.4000	13.0800	12.4000	13.0800	+14.236%	15	0	+1.300%
2020-12-29	12.1000	12.1000	11.4500	11.4500	-7.437%	10	0	+15.721%
2020-12-28	12.0000	12.5100	12.0000	12.3700	+0.406%	35	0	+7.114%
2020-12-23	12.3200	12.3200	12.3200	12.3200	+5.751%	1	0	+7.549%
2020-12-22	11.6500	11.6500	11.6500	11.6500	-3.159%	2	0	+13.734%
2020-12-21	11.7500	12.0300	11.7500	12.0300	+0.838%	8	0	+10.141%
2020-12-18	11.9300	11.9300	11.9300	11.9300	-8.231%	20	0	+11.065%
2020-12-17	12.2500	13.0000	12.2500	13.0000	+12.069%	2	0	+1.923%
2020-12-16	11.6500	11.6500	11.6000	11.6000	-7.200%	5	0	+14.224%
2020-12-15	12.1900	12.5000	12.1900	12.5000	+2.881%	2	0	+6.000%
2020-12-14	12.6100	12.6100	12.1500	12.1500	-13.214%	15	0	+9.053%
2020-12-10	13.5500	14.0000	13.5500	14.0000	+12.269%	4	0	-5.357%
2020-12-09	13.7000	13.7000	12.4700	12.4700	-7.630%	14	0	+6.255%
2020-12-08	13.5800	13.5800	13.4600	13.5000	+0.822%	6	0	-1.852%
2020-12-07	13.4300	13.4300	13.1000	13.3900	-2.971%	10	0	-1.046%
2020-12-04	13.1000	14.0000	13.1000	13.8000	+11.741%	41	0	-3.986%
2020-12-03	12.8000	12.8000	12.3500	12.3500	-0.403%	9	0	+7.287%
2020-12-02	11.4800	12.4000	11.4800	12.4000	+4.465%	59	0	+6.855%
2020-12-01	11.0500	12.0000	11.0500	11.8700	+17.525%	22	0	+11.626%
2020-11-30	10.1600	10.1600	9.7000	10.1000	-3.071%	47	0	+31.188%
2020-11-27	10.4500	11.0000	10.4200	10.4200	-2.799%	11	0	+27.159%
2020-11-25	10.6000	10.8500	10.6000	10.7200	-0.741%	25	0	+23.601%
2020-11-24	10.9000	10.9000	10.4000	10.8000	+10.769%	15	0	+22.685%
2020-11-23	9.5000	10.0500	9.5000	9.7500	+10.795%	23	0	+35.897%
2020-11-20	8.9500	8.9500	8.8000	8.8000	-2.222%	13	0	+50.568%
2020-11-19	8.3000	9.0000	8.3000	9.0000	+3.448%	32	0	+47.222%
2020-11-18	8.4500	8.8500	8.3000	8.7000	+8.750%	21	0	+52.299%
2020-11-17	7.5000	8.0000	7.2100	8.0000	+5.263%	30	0	+65.625%
2020-11-16	7.1500	7.6000	6.8500	7.6000	+15.152%	106	0	+74.342%
2020-11-13	5.9000	6.7000	5.9000	6.6000	+14.783%	177	0	+100.758%
2020-11-12	5.4100	6.1500	5.4100	5.7500	-2.542%	20	0	+130.435%
2020-11-11	6.0000	6.4000	5.9000	5.9000	-2.961%	112	0	+124.576%
2020-11-10	5.8000	6.2000	5.8000	6.0800	+3.932%	47	0	+117.928%
2020-11-09	5.7500	6.2500	5.3000	5.8500	+24.468%	645	0	+126.496%
2020-11-06	4.5000	4.7000	4.2000	4.7000	+9.302%	191	0	+181.915%
2020-11-05	3.6000	4.5000	3.6000	4.3000	+20.787%	98	0	+208.140%
2020-11-04	3.6000	3.7000	3.3000	3.5600	-13.171%	25	0	+272.191%
2020-11-03	4.1000	4.3500	4.1000	4.1000	+5.128%	65	0	+223.171%
2020-11-02	3.2500	3.9600	3.2500	3.9000	+20.000%	99	0	+239.744%
2020-10-30	3.1500	3.4000	3.1500	3.2500	+1.562%	22	0	+307.692%
2020-10-29	2.8800	3.2000	2.8500	3.2000	+8.475%	44	0	+314.063%
2020-10-28	2.8200	3.1000	2.4600	2.9500	-16.901%	56	0	+349.153%
2020-10-27	3.4300	3.5500	3.3000	3.5500	+7.576%	50	0	+273.239%
2020-10-26	3.6000	3.7000	3.3000	3.3000	-13.158%	41	0	+301.515%
2020-10-23	4.0000	4.4000	3.8000	3.8000	+2.703%	112	0	+248.684%
2020-10-22	3.5100	3.9900	3.4500	3.7000	-0.270%	96	0	+258.108%
2020-10-21	3.3000	3.9200	3.3000	3.7100	+14.154%	187	0	+257.143%
2020-10-20	3.4000	3.5000	3.2000	3.2500	-2.108%	23	0	+307.692%
2020-10-19	3.1500	3.5600	3.1500	3.3200	+7.097%	79	0	+299.096%
2020-10-16	2.9200	3.1200	2.7000	3.1000	+7.266%	58	0	+327.419%
2020-10-15	2.8100	2.9000	2.2800	2.8900	-19.722%	210	0	+358.478%
2020-10-14	3.3000	3.6000	3.2500	3.6000	+9.091%	244	0	+268.056%
2020-10-13	3.2500	3.3500	3.0000	3.3000	+3.125%	257	0	+301.515%
2020-10-12	3.5000	3.5000	3.0200	3.2000	-0.621%	2,469	0	+314.063%
2020-10-09	3.0500	3.2200	3.0500	3.2200	+3.871%	5	0	+311.491%
2020-10-08	3.1000	3.1000	3.1000	3.1000	+5.085%	4	0	+327.419%
2020-10-06	3.1500	3.1500	2.9500	2.9500	+3.147%	3	0	+349.153%
2020-10-05	2.8600	2.8600	2.8600	2.8600	+8.333%	1	0	+363.287%
2020-10-02	2.6400	2.6400	2.6400	2.6400	+10.000%	5	0	+401.894%
2020-10-01	2.4300	2.4300	2.4000	2.4000	-8.397%	2	0	+452.083%
2020-09-30	2.6900	2.6900	2.6200	2.6200	+0.769%	8	0	+405.725%
2020-09-29	2.7500	2.7500	2.6000	2.6000	-13.333%	20	0	+409.615%
2020-09-28	2.7900	3.0000	2.7900	3.0000	+17.647%	19	0	+341.667%
2020-09-25	2.6400	2.6500	2.5000	2.5500	-1.544%	96	0	+419.608%
2020-09-24	2.5900	2.5900	2.5900	2.5900	+3.600%	1	0	+411.583%
2020-09-23	2.5000	2.5000	2.5000	2.5000	-13.194%	1	0	+430.000%
2020-09-21	3.0000	3.0000	2.8700	2.8800	-27.456%	10	0	+360.069%
2020-09-18	3.9700	3.9700	3.9700	3.9700	+0.506%	3	0	+233.753%
2020-09-17	3.9000	3.9500	3.9000	3.9500	-8.565%	41	0	+235.443%
2020-09-16	4.3200	4.3200	4.3200	4.3200	-2.921%	1	0	+206.713%
2020-09-15	4.4500	4.4500	4.4500	4.4500	+1.136%	3	0	+197.753%
2020-09-11	4.4000	4.4000	4.4000	4.4000	+2.326%	4	0	+201.136%
2020-09-10	4.5000	4.5000	4.3000	4.3000	-6.522%	36	0	+208.140%
2020-09-09	4.7100	4.7100	4.6000	4.6000	-5.155%	24	0	+188.043%
2020-09-08	4.8500	4.8500	4.8500	4.8500	+2.105%	1	0	+173.196%
2020-09-04	4.8000	4.8000	4.6000	4.7500	-1.042%	26	0	+178.947%
2020-09-03	5.0400	5.0400	4.8000	4.8000	-9.434%	114	0	+176.042%
2020-09-02	5.0200	5.3000	5.0200	5.3000	-3.636%	2	0	+150.000%
2020-09-01	5.0000	5.5000	4.9400	5.5000	+1.852%	23	0	+140.909%
2020-08-31	5.7500	5.7500	5.4000	5.4000	+2.662%	18	0	+145.370%
2020-08-27	5.2600	5.2600	5.2600	5.2600	-4.189%	3	0	+151.901%
2020-08-25	5.4900	5.4900	5.4900	5.4900	-1.081%	10	0	+141.348%
2020-08-24	5.4000	5.5500	5.4000	5.5500	+4.717%	2	0	+138.739%
2020-08-20	5.3000	5.3000	5.3000	5.3000	-12.252%	3	0	+150.000%
2020-08-19	6.0400	6.0400	6.0400	6.0400	+23.265%	7	0	+119.371%
2020-08-14	4.9000	4.9000	4.9000	4.9000	-4.854%	4	0	+170.408%
2020-08-13	5.3800	5.3800	5.1500	5.1500	-9.649%	13	0	+157.282%
2020-08-12	5.5100	5.7000	5.5100	5.7000	+2.703%	4	0	+132.456%
2020-08-11	6.0000	6.0000	5.5000	5.5500	-12.184%	25	0	+138.739%
2020-08-10	5.4700	6.5300	5.4700	6.3200	+23.922%	54	0	+109.652%
2020-08-07	5.0500	5.1700	5.0500	5.1000	-6.422%	26	0	+159.804%
2020-08-06	5.4000	5.4500	5.4000	5.4500	+2.830%	6	0	+143.119%
2020-08-05	5.0000	5.3000	5.0000	5.3000	+16.484%	23	0	+150.000%
2020-08-04	4.4000	4.5500	4.3400	4.5500	+5.814%	24	0	+191.209%
2020-08-03	4.3000	4.3000	4.3000	4.3000	+12.861%	1	0	+208.140%
2020-07-31	3.6000	3.8800	3.5500	3.8100	-4.988%	130	0	+247.769%
2020-07-30	3.6500	4.0100	3.6200	4.0100	-5.647%	45	0	+230.424%
2020-07-29	4.0000	4.2500	4.0000	4.2500	+6.250%	6	0	+211.765%
2020-07-28	4.0000	4.0000	4.0000	4.0000	0.000%	5	0	+231.250%
2020-07-27	3.5000	4.0000	3.5000	4.0000	+4.439%	10	0	+231.250%
2020-07-23	4.0000	4.0000	3.8300	3.8300	-6.585%	6	0	+245.953%
2020-07-21	4.1000	4.1000	4.1000	4.1000	+7.895%	2	0	+223.171%
2020-07-20	3.8000	3.8000	3.8000	3.8000	-17.391%	25	0	+248.684%
2020-07-16	4.5000	4.7000	4.4500	4.6000	+18.863%	39	0	+188.043%
2020-07-15	3.8700	3.8700	3.8700	3.8700	+1.842%	20	0	+242.377%
2020-07-14	3.1000	3.8300	3.1000	3.8000	+15.152%	55	0	+248.684%
2020-07-13	2.4000	3.3000	2.4000	3.3000	+16.197%	43	0	+301.515%
2020-07-10	2.4800	2.8400	2.4800	2.8400	+12.253%	8	0	+366.549%
2020-07-09	2.6800	2.6800	2.5300	2.5300	-14.527%	11	0	+423.715%
2020-07-08	2.9600	2.9600	2.9600	2.9600	-1.333%	10	0	+347.635%
2020-07-07	2.8600	3.0100	2.8600	3.0000	+1.010%	65	0	+341.667%
2020-07-06	2.9700	2.9700	2.9700	2.9700	+6.071%	2	0	+346.128%
2020-07-02	2.8000	2.8000	2.8000	2.8000	+3.704%	25	0	+373.214%
2020-07-01	2.9100	2.9100	2.7000	2.7000	-7.534%	21	0	+390.741%
2020-06-30	2.9200	2.9200	2.9200	2.9200	+8.148%	2	0	+353.767%
2020-06-29	2.7000	2.7000	2.7000	2.7000	-6.897%	10	0	+390.741%
2020-06-26	2.8500	2.9000	2.8500	2.9000	-19.444%	25	0	+356.897%
2020-06-23	3.5000	3.6000	3.5000	3.6000	+12.500%	8	0	+268.056%
2020-06-22	3.2000	3.2000	3.2000	3.2000	-3.030%	5	0	+314.063%
2020-06-19	3.4000	3.4000	3.3000	3.3000	-2.941%	34	0	+301.515%
2020-06-18	3.3500	3.4600	3.3500	3.4000	+3.030%	17	0	+289.706%
2020-06-17	3.3000	3.3000	3.3000	3.3000	-5.714%	1	0	+301.515%
2020-06-16	2.9800	3.6000	2.9800	3.5000	+8.696%	35	0	+278.571%
2020-06-15	3.2200	3.2200	3.2200	3.2200	+23.846%	5	0	+311.491%
2020-06-11	2.9500	3.1000	2.4000	2.6000	-29.730%	180	0	+409.615%
2020-06-10	3.6900	3.7000	3.6000	3.7000	-7.500%	37	0	+258.108%
2020-06-09	3.8300	4.0000	3.8300	4.0000	-4.306%	14	0	+231.250%
2020-06-08	3.8200	4.1800	3.8200	4.1800	+21.159%	18	0	+216.986%
2020-06-05	4.4500	4.4500	3.4000	3.4500	+15.000%	220	0	+284.058%
2020-06-04	2.5000	3.0000	2.5000	3.0000	+15.385%	8	0	+341.667%
2020-06-03	2.5600	2.6200	2.5500	2.6000	+26.829%	75	0	+409.615%
2020-06-02	2.0800	2.1000	2.0500	2.0500	+12.022%	95	0	+546.341%
2020-06-01	2.0000	2.0000	1.8300	1.8300	-1.081%	12	0	+624.044%
2020-05-29	1.8000	1.8500	1.6500	1.8500	-1.070%	215	0	+616.216%
2020-05-28	2.5000	2.5000	1.8700	1.8700	-8.780%	84	0	+608.556%
2020-05-27	1.7000	2.0500	1.7000	2.0500	+28.125%	58	0	+546.341%
2020-05-26	1.4500	1.6000	1.4500	1.6000	+23.077%	21	0	+728.125%
2020-05-21	1.3000	1.3600	1.2500	1.3000	0.000%	15	0	+919.231%
2020-05-20	1.3000	1.3000	1.2100	1.3000	+5.691%	64	0	+919.231%
2020-05-19	1.1500	1.2300	1.1500	1.2300	+17.143%	57	0	+977.236%
2020-05-18	0.9500	1.0500	0.9400	1.0500	+40.000%	253	0	+1,161.905%
2020-05-15	0.7500	0.7500	0.7500	0.7500	0.000%	7	0	+1,666.667%
2020-05-14	0.7200	0.8000	0.7000	0.7500	-11.765%	594	0	+1,666.667%
2020-05-13	0.8400	0.8600	0.7500	0.8500	-5.556%	1,289	0	+1,458.824%
2020-05-12	1.0000	1.0000	0.9000	0.9000	-26.230%	29	0	+1,372.222%
2020-05-11	1.1500	1.2200	1.1500	1.2200	-5.426%	10	0	+986.066%
2020-05-08	1.1000	1.2900	1.1000	1.2900	+29.000%	62	0	+927.132%
2020-05-07	1.1100	1.1100	0.9800	1.0000	-13.793%	29	0	+1,225.000%
2020-05-06	1.2300	1.2300	1.1000	1.1600	-1.695%	19	0	+1,042.241%
2020-05-05	1.4000	1.4000	1.1800	1.1800	+2.609%	13	0	+1,022.881%
2020-05-04	1.1500	1.2000	1.1200	1.1500	0.000%	47	0	+1,052.174%
2020-05-01	1.2200	1.2200	1.1300	1.1500	-14.179%	43	0	+1,052.174%
2020-04-30	1.7000	1.7000	1.3400	1.3400	-16.250%	73	0	+888.806%
2020-04-29	1.4500	1.6500	1.4500	1.6000	+37.931%	249	0	+728.125%
2020-04-28	1.2000	1.2500	1.0500	1.1600	+10.476%	27	0	+1,042.241%
2020-04-27	0.9600	1.0500	0.9500	1.0500	+5.000%	7	0	+1,161.905%
2020-04-24	1.1000	1.1000	1.0000	1.0000	-13.043%	10	0	+1,225.000%
2020-04-23	1.2000	1.4000	1.1500	1.1500	0.000%	49	0	+1,052.174%
2020-04-22	1.2600	1.2600	1.1500	1.1500	0.000%	16	0	+1,052.174%
2020-04-21	1.0800	1.1500	1.0800	1.1500	-4.959%	6	0	+1,052.174%
2020-04-20	1.2000	1.3300	1.2000	1.2100	-2.419%	30	0	+995.041%
2020-04-17	1.2000	1.2400	1.2000	1.2400	+24.000%	224	0	+968.548%
2020-04-16	0.9900	1.0000	0.9500	1.0000	-9.091%	53	0	+1,225.000%
2020-04-15	1.1000	1.1500	1.1000	1.1000	-21.429%	49	0	+1,104.545%
2020-04-14	1.5500	1.6200	1.4000	1.4000	+3.704%	14	0	+846.429%
2020-04-13	1.0000	1.3500	1.0000	1.3500	+4.651%	73	0	+881.481%
2020-04-09	1.3500	1.6500	1.2000	1.2900	+9.322%	300	0	+927.132%
2020-04-08	1.1500	1.2600	1.1500	1.1800	+7.273%	64	0	+1,022.881%
2020-04-07	1.2500	1.3800	1.1000	1.1000	+18.280%	135	0	+1,104.545%
2020-04-06	0.8600	1.0000	0.8600	0.9300	+30.986%	164	0	+1,324.731%
2020-04-03	0.7000	0.7100	0.6500	0.7100	+1.429%	19	0	+1,766.197%
2020-04-02	0.7000	0.7000	0.7000	0.7000	0.000%	1	0	+1,792.857%
2020-04-01	0.6000	0.7800	0.6000	0.7000	0.000%	103	0	+1,792.857%
2020-03-31	0.7500	0.7500	0.7000	0.7000	+2.941%	18	0	+1,792.857%
2020-03-30	0.9000	0.9000	0.6200	0.6800	-20.000%	368	0	+1,848.529%
2020-03-27	1.0000	1.0000	0.7000	0.8500	-5.556%	140	0	+1,458.824%
2020-03-26	1.0500	1.2000	0.9000	0.9000	-21.739%	75	0	+1,372.222%
2020-03-25	1.1500	1.4000	1.1500	1.1500	-4.167%	116	0	+1,052.174%
2020-03-24	0.9100	1.2000	0.9000	1.2000	+66.667%	367	0	+1,004.167%
2020-03-23	0.8000	0.8000	0.7100	0.7200	+10.769%	149	0	+1,740.278%
2020-03-20	0.8500	0.9000	0.6500	0.6500	-23.529%	74	0	+1,938.462%
2020-03-19	0.7000	0.9500	0.7000	0.8500	+21.429%	187	0	+1,458.824%
2020-03-18	0.9700	0.9700	0.6500	0.7000	-36.364%	42	0	+1,792.857%
2020-03-16	1.1500	1.1500	1.1000	1.1000	-29.032%	56	0	+1,104.545%
2020-03-13	1.3000	1.5500	1.3000	1.5500	+19.231%	69	0	+754.839%
2020-03-12	1.5500	1.5500	1.2800	1.3000	-18.750%	15	0	+919.231%
2020-03-11	1.5500	1.6500	1.5500	1.6000	-17.949%	36	0	+728.125%
2020-03-10	1.6500	1.9500	1.5300	1.9500	+14.706%	42	0	+579.487%
2020-03-09	5.5000	5.5000	1.7000	1.7000	-34.109%	65	0	+679.412%
2020-03-06	3.1300	3.1700	2.5800	2.5800	-21.818%	47	0	+413.566%
2020-03-05	3.2000	3.3000	3.1400	3.3000	-17.500%	48	0	+301.515%
2020-03-04	4.0000	4.0000	4.0000	4.0000	-14.712%	20	0	+231.250%
2020-03-02	4.6900	4.6900	4.6900	4.6900	+9.070%	3	0	+182.516%
2020-02-28	4.3000	4.3000	4.3000	4.3000	-21.818%	1	0	+208.140%
2020-02-26	5.5000	5.5000	5.5000	5.5000	+1.852%	1	0	+140.909%
2020-02-25	5.4000	5.4000	5.4000	5.4000	-6.897%	10	0	+145.370%
2020-02-24	5.8500	5.8500	5.8000	5.8000	-15.942%	9	0	+128.448%
2020-02-19	6.9000	6.9000	6.9000	6.9000	+8.150%	8	0	+92.029%
2020-02-14	6.3800	6.3800	6.3800	6.3800	-4.776%	60	0	+107.680%
2020-02-11	6.8000	6.8000	6.6800	6.7000	+12.605%	21	0	+97.761%
2020-02-10	5.9000	5.9500	5.9000	5.9500	-2.459%	11	0	+122.689%
2020-02-07	6.3000	6.3000	6.1000	6.1000	-3.175%	6	0	+117.213%
2020-02-05	6.1300	6.3000	6.1300	6.3000	+21.154%	21	0	+110.317%
2020-01-29	5.4700	5.4700	5.2000	5.2000	-6.643%	33	0	+154.808%
2020-01-28	5.5700	5.5700	5.5700	5.5700	-7.167%	1	0	+137.882%
2020-01-24	6.5000	6.5000	6.0000	6.0000	-13.043%	21	0	+120.833%
2020-01-23	6.9000	6.9000	6.9000	6.9000	-10.390%	20	0	+92.029%
2020-01-21	7.7000	7.7000	7.7000	7.7000	-9.730%	4	0	+72.078%
2020-01-16	8.5300	8.5300	8.5300	8.5300	-28.917%	1	0	+55.334%
2019-11-13	12.0000	12.0000	12.0000	12.0000	0.000%	3	0	+10.417%