Dark

AA20210115C14
AA Jan 15 2021 14.00 Call (AA210115C00014000)
option OPRA

Expired

Jan 15, 2021

9.30-17.260%(-1.94)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2021-01-15	9.8500	9.8500	9.1500	9.3000	-17.260%	31	0	0.000%
2021-01-14	11.0000	11.2500	10.9900	11.2400	+7.560%	76	0	-17.260%
2021-01-13	10.5000	10.8000	10.4500	10.4500	-5.856%	19	0	-11.005%
2021-01-12	11.2000	11.3500	11.0000	11.1000	+2.304%	32	0	-16.216%
2021-01-11	10.0000	10.8500	10.0000	10.8500	-1.364%	25	0	-14.286%
2021-01-08	11.2500	11.2500	10.9000	11.0000	-2.396%	54	0	-15.455%
2021-01-07	11.8000	11.8000	11.1000	11.2700	-1.744%	16	0	-17.480%
2021-01-06	10.8000	11.4700	10.8000	11.4700	+15.859%	17	0	-18.919%
2021-01-05	9.4500	10.0000	9.4500	9.9000	+7.609%	19	0	-6.061%
2021-01-04	9.6000	10.3500	9.2000	9.2000	+1.433%	20	0	+1.087%
2020-12-31	9.1000	9.4000	9.0700	9.0700	+0.221%	17	0	+2.536%
2020-12-30	8.5000	9.1500	8.4200	9.0500	+11.591%	18	0	+2.762%
2020-12-29	7.5000	8.3500	7.5000	8.1100	-2.874%	21	0	+14.673%
2020-12-28	8.6000	8.6000	8.3500	8.3500	+7.051%	8	0	+11.377%
2020-12-24	7.8000	7.8000	7.8000	7.8000	-8.235%	10	0	+19.231%
2020-12-23	8.0000	8.5000	8.0000	8.5000	+9.677%	6	0	+9.412%
2020-12-22	7.8300	7.8800	7.6000	7.7500	-5.488%	54	0	+20.000%
2020-12-21	7.7000	8.2000	7.7000	8.2000	-3.529%	29	0	+13.415%
2020-12-18	8.5000	8.5000	8.5000	8.5000	+3.659%	1	0	+9.412%
2020-12-17	8.3000	8.7200	8.2000	8.2000	+6.494%	13	0	+13.415%
2020-12-16	7.8000	7.8000	7.5900	7.7000	-4.938%	69	0	+20.779%
2020-12-15	8.5000	8.5000	8.0000	8.1000	-0.491%	44	0	+14.815%
2020-12-14	8.2500	8.2500	8.1400	8.1400	-6.437%	6	0	+14.251%
2020-12-11	8.8200	8.8200	8.7000	8.7000	-13.000%	2	0	+6.897%
2020-12-10	9.3000	10.0000	9.3000	10.0000	+16.279%	9	0	-7.000%
2020-12-09	9.7500	9.7500	8.3000	8.6000	-9.948%	14	0	+8.140%
2020-12-08	9.6000	9.6000	9.5000	9.5500	+1.058%	6	0	-2.618%
2020-12-07	9.5000	9.5000	9.3100	9.4500	-5.025%	12	0	-1.587%
2020-12-04	8.9000	9.9500	8.9000	9.9500	+15.698%	44	0	-6.533%
2020-12-03	8.6500	8.8500	8.6000	8.6000	+1.176%	13	0	+8.140%
2020-12-02	7.5800	8.5000	7.3500	8.5000	+6.250%	87	0	+9.412%
2020-12-01	6.7000	8.2400	6.7000	8.0000	+31.148%	63	0	+16.250%
2020-11-30	6.4000	6.4000	5.9000	6.1000	-7.855%	5,062	0	+52.459%
2020-11-27	6.7000	6.7000	6.5000	6.6200	+2.636%	11	0	+40.483%
2020-11-25	6.7000	7.0000	6.4000	6.4500	-5.839%	5,038	0	+44.186%
2020-11-24	6.4700	7.1000	6.1000	6.8500	+13.223%	125	0	+35.766%
2020-11-23	5.5500	6.1400	5.5000	6.0500	+18.627%	58	0	+53.719%
2020-11-20	5.1000	5.2200	4.9000	5.1000	-0.971%	78	0	+82.353%
2020-11-19	4.7000	5.1600	4.7000	5.1500	+6.625%	84	0	+80.583%
2020-11-18	4.6800	5.1000	4.6700	4.8300	+8.539%	241	0	+92.547%
2020-11-17	3.6000	4.5500	3.6000	4.4500	+11.250%	77	0	+108.989%
2020-11-16	3.7000	4.0000	3.3000	4.0000	+26.984%	3,672	0	+132.500%
2020-11-13	2.8000	3.1500	2.8000	3.1500	+36.957%	2,224	0	+195.238%
2020-11-12	2.1700	2.6300	2.1500	2.3000	-6.883%	1,557	0	+304.348%
2020-11-11	2.7500	2.8700	2.4400	2.4700	-7.143%	3,018	0	+276.518%
2020-11-10	2.4200	2.8100	2.4200	2.6600	+6.400%	217	0	+249.624%
2020-11-09	2.1700	2.8800	2.0400	2.5000	+50.602%	1,115	0	+272.000%
2020-11-06	1.5900	1.7600	1.4700	1.6600	+14.483%	532	0	+460.241%
2020-11-05	1.1400	1.6600	1.1400	1.4500	+38.095%	10,853	0	+541.379%
2020-11-04	0.8000	1.4600	0.8000	1.0500	-29.054%	336	0	+785.714%
2020-11-03	1.4100	1.5700	1.4100	1.4800	+17.460%	1,130	0	+528.378%
2020-11-02	1.0200	1.3500	1.0200	1.2600	+26.000%	545	0	+638.095%
2020-10-30	1.0000	1.1000	0.9600	1.0000	+5.263%	155	0	+830.000%
2020-10-29	0.8200	0.9800	0.7900	0.9500	+6.742%	159	0	+878.947%
2020-10-28	0.9000	1.0000	0.8300	0.8900	-16.822%	340	0	+944.944%
2020-10-27	1.0400	1.1100	0.9300	1.0700	+1.905%	56	0	+769.159%
2020-10-26	1.1800	1.1800	1.0000	1.0500	-19.231%	347	0	+785.714%
2020-10-23	1.4200	1.6200	1.3000	1.3000	-3.704%	547	0	+615.385%
2020-10-22	1.2000	1.3900	0.9000	1.3500	+7.143%	643	0	+588.889%
2020-10-21	0.9800	1.3700	0.9700	1.2600	+29.897%	1,550	0	+638.095%
2020-10-20	1.0000	1.1400	0.9700	0.9700	+4.301%	263	0	+858.763%
2020-10-19	1.0200	1.1400	0.9300	0.9300	+1.087%	705	0	+900.000%
2020-10-16	0.8200	0.9400	0.7100	0.9200	+15.000%	195	0	+910.870%
2020-10-15	0.7900	0.9500	0.4900	0.8000	-33.333%	953	0	+1,062.500%
2020-10-14	1.0600	1.2600	0.9600	1.2000	+11.111%	677	0	+675.000%
2020-10-13	1.0700	1.1100	0.9300	1.0800	+2.857%	419	0	+761.111%
2020-10-12	1.0900	1.1500	1.0000	1.0500	+1.942%	253	0	+785.714%
2020-10-09	0.9000	1.2000	0.9000	1.0300	-10.435%	901	0	+802.913%
2020-10-08	1.0300	1.1600	0.9600	1.1500	+19.792%	644	0	+708.696%
2020-10-07	0.8700	0.9900	0.8700	0.9600	+20.000%	543	0	+868.750%
2020-10-06	0.9800	1.0800	0.7900	0.8000	-13.043%	1,267	0	+1,062.500%
2020-10-05	0.9000	0.9900	0.8800	0.9200	+3.371%	648	0	+910.870%
2020-10-02	0.6800	0.9500	0.6500	0.8900	+18.667%	1,029	0	+944.944%
2020-10-01	0.8500	0.9000	0.7200	0.7500	-11.765%	1,543	0	+1,140.000%
2020-09-30	0.8900	0.9800	0.8100	0.8500	-2.299%	883	0	+994.118%
2020-09-29	1.0500	1.0500	0.8400	0.8700	-15.534%	2,787	0	+968.966%
2020-09-28	0.9500	1.1000	0.9000	1.0300	+22.619%	3,395	0	+802.913%
2020-09-25	0.7000	0.9400	0.7000	0.8400	-1.176%	18,737	0	+1,007.143%
2020-09-24	0.7900	0.8600	0.7800	0.8500	+10.390%	57	0	+994.118%
2020-09-23	0.9400	0.9400	0.7700	0.7700	-14.444%	33	0	+1,107.792%
2020-09-22	0.9600	0.9600	0.8500	0.9000	-5.263%	84	0	+933.333%
2020-09-21	1.2900	1.2900	0.8800	0.9500	-39.873%	127	0	+878.947%
2020-09-18	1.5800	1.5800	1.5800	1.5800	-0.629%	1	0	+488.608%
2020-09-17	1.5400	1.6400	1.5400	1.5900	-14.973%	33	0	+484.906%
2020-09-15	2.0100	2.0100	1.8700	1.8700	-1.579%	65	0	+397.326%
2020-09-14	1.9200	1.9200	1.9000	1.9000	-4.523%	35	0	+389.474%
2020-09-11	2.0100	2.0100	1.8900	1.9900	-8.716%	111	0	+367.337%
2020-09-10	2.1800	2.1800	2.1800	2.1800	-9.544%	1	0	+326.606%
2020-09-08	2.2400	2.4100	2.2400	2.4100	-1.230%	38	0	+285.892%
2020-09-04	2.3300	2.4400	2.1700	2.4400	+13.488%	111	0	+281.148%
2020-09-03	2.1500	2.1500	2.1500	2.1500	-12.602%	10	0	+332.558%
2020-09-02	2.3600	2.4600	2.3600	2.4600	-8.889%	2	0	+278.049%
2020-09-01	2.6000	2.7000	2.6000	2.7000	+4.651%	3	0	+244.444%
2020-08-31	2.5800	2.5800	2.5800	2.5800	+1.976%	8	0	+260.465%
2020-08-27	2.8600	2.8600	2.5300	2.5300	-14.237%	67	0	+267.589%
2020-08-26	3.0000	3.0500	2.9500	2.9500	+7.273%	15	0	+215.254%
2020-08-25	2.7100	2.7500	2.7100	2.7500	+1.103%	4	0	+238.182%
2020-08-24	2.7200	2.7200	2.7200	2.7200	+7.087%	2	0	+241.912%
2020-08-21	2.7200	2.7200	2.5400	2.5400	-9.286%	13	0	+266.142%
2020-08-20	2.9000	2.9000	2.6700	2.8000	-8.795%	8	0	+232.143%
2020-08-19	2.9000	3.3000	2.9000	3.0700	+15.849%	116	0	+202.932%
2020-08-18	2.6200	2.7700	2.5500	2.6500	+7.287%	48	0	+250.943%
2020-08-17	2.5800	2.5800	2.4500	2.4700	-7.143%	16	0	+276.518%
2020-08-14	2.5500	2.6600	2.5500	2.6600	-11.333%	14	0	+249.624%
2020-08-11	3.0000	3.0000	3.0000	3.0000	-13.043%	5	0	+210.000%
2020-08-10	3.1600	3.5600	3.1600	3.4500	+26.374%	80	0	+169.565%
2020-08-07	2.5800	2.7300	2.5300	2.7300	-7.458%	28	0	+240.659%
2020-08-06	2.6300	3.0300	2.6300	2.9500	+12.167%	32	0	+215.254%
2020-08-05	2.5500	2.7100	2.4500	2.6300	+27.670%	111	0	+253.612%
2020-08-04	2.0400	2.0600	1.9500	2.0600	+0.980%	10	0	+351.456%
2020-08-03	2.0000	2.1200	2.0000	2.0400	+13.966%	369	0	+355.882%
2020-07-31	1.7200	1.7900	1.7200	1.7900	-2.186%	11	0	+419.553%
2020-07-29	1.8300	1.8300	1.8300	1.8300	+10.241%	2	0	+408.197%
2020-07-24	1.5900	1.6700	1.5900	1.6600	-2.353%	8	0	+460.241%
2020-07-23	1.7000	1.7000	1.7000	1.7000	-11.458%	3	0	+447.059%
2020-07-22	2.0000	2.0000	1.9200	1.9200	-2.538%	4	0	+384.375%
2020-07-21	1.9700	1.9700	1.9700	1.9700	+10.056%	3	0	+372.081%
2020-07-20	1.8100	1.8100	1.7900	1.7900	-7.254%	6	0	+419.553%
2020-07-17	2.4400	2.4400	1.8500	1.9300	-16.450%	248	0	+381.865%
2020-07-16	2.1500	2.4700	2.0800	2.3100	+26.923%	1,108	0	+302.597%
2020-07-15	1.9800	1.9800	1.7300	1.8200	-2.674%	37	0	+410.989%
2020-07-14	1.8000	1.9200	1.8000	1.8700	+26.351%	12	0	+397.326%
2020-07-13	1.4800	1.4800	1.4800	1.4800	+34.545%	10	0	+528.378%
2020-07-09	1.1600	1.1600	1.1000	1.1000	-9.091%	2	0	+745.455%
2020-07-08	1.1700	1.2100	1.1400	1.2100	-14.184%	6	0	+668.595%
2020-07-06	1.4100	1.4100	1.3900	1.4100	+18.487%	10	0	+559.574%
2020-07-02	1.3500	1.3500	1.1900	1.1900	-0.833%	9	0	+681.513%
2020-07-01	1.2800	1.2800	1.2000	1.2000	0.000%	16	0	+675.000%
2020-06-30	1.2000	1.2000	1.2000	1.2000	+4.348%	1	0	+675.000%
2020-06-29	1.2000	1.2000	1.1500	1.1500	-11.538%	95	0	+708.696%
2020-06-26	1.3000	1.3000	1.3000	1.3000	-7.143%	72	0	+615.385%
2020-06-24	1.7500	1.7500	1.3400	1.4000	-13.580%	20	0	+564.286%
2020-06-15	1.6200	1.6200	1.6200	1.6200	+8.000%	5	0	+474.074%
2020-06-12	1.5000	1.5000	1.5000	1.5000	+20.000%	125	0	+520.000%
2020-06-11	1.4600	1.4600	1.1200	1.2500	-30.168%	6	0	+644.000%
2020-06-10	1.7900	1.7900	1.7900	1.7900	-10.050%	10	0	+419.553%
2020-06-09	2.0000	2.0000	1.9900	1.9900	-5.238%	6	0	+367.337%
2020-06-08	2.1000	2.1000	1.9500	2.1000	+24.260%	63	0	+342.857%
2020-06-05	1.6400	1.7300	1.6400	1.6900	+20.714%	448	0	+450.296%
2020-06-04	1.1000	1.4000	1.1000	1.4000	+17.647%	55	0	+564.286%
2020-06-03	1.0500	1.1900	1.0500	1.1900	+75.000%	11	0	+681.513%
2020-05-29	0.6800	0.6800	0.6800	0.6800	+7.937%	5	0	+1,267.647%
2020-05-26	0.6300	0.6300	0.6300	0.6300	+34.043%	2	0	+1,376.190%
2020-05-22	0.4700	0.4700	0.4700	0.4700	+17.500%	10	0	+1,878.723%
2020-05-19	0.4000	0.4000	0.4000	0.4000	0.000%	5	0	+2,225.000%