Dark

AA20210716C25
AA Jul 16 2021 25.00 Call (AA210716C00025000)
option OPRA

Expired

Jul 16, 2021

7.93-19.899%(-1.97)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2021-07-16	8.4000	8.5000	7.8000	7.9300	-19.899%	83	6,124	0.000%
2021-07-15	10.2000	10.7500	9.9000	9.9000	-1.786%	25	6,124	-19.899%
2021-07-14	11.4500	11.4500	10.0000	10.0800	-6.233%	26	6,128	-21.329%
2021-07-13	10.5500	10.7500	10.5500	10.7500	-14.683%	7	6,138	-26.233%
2021-07-12	12.6000	12.6000	12.6000	12.6000	+1.368%	8	6,138	-37.063%
2021-07-09	12.4300	12.4300	12.4300	12.4300	+19.634%	3	6,146	-36.203%
2021-07-08	10.0000	10.3900	10.0000	10.3900	-17.866%	15	6,146	-23.677%
2021-07-02	12.6500	12.6500	12.6500	12.6500	+4.115%	1	6,146	-37.312%
2021-07-01	12.0000	12.1500	12.0000	12.1500	+1.674%	6	6,147	-34.733%
2021-06-30	11.9500	11.9500	11.9500	11.9500	-7.436%	1	6,147	-33.640%
2021-06-29	12.0000	12.9100	12.0000	12.9100	+16.411%	4	6,147	-38.575%
2021-06-28	11.0900	11.0900	11.0900	11.0900	-2.032%	2	6,147	-28.494%
2021-06-24	11.3200	11.3200	11.3200	11.3200	+29.371%	1	6,147	-29.947%
2021-06-22	8.7500	8.7500	8.7500	8.7500	+8.025%	2	6,149	-9.371%
2021-06-21	7.9500	8.1000	7.9500	8.1000	+11.724%	3	6,149	-2.099%
2021-06-18	8.1000	8.1000	7.0400	7.2500	-19.890%	4	6,149	+9.379%
2021-06-17	9.0500	9.0500	9.0500	9.0500	-12.136%	1	6,149	-12.376%
2021-06-16	10.3000	10.3000	10.3000	10.3000	+1.478%	1	6,149	-23.010%
2021-06-15	10.8500	10.8500	10.1500	10.1500	-11.739%	2	6,149	-21.872%
2021-06-14	12.4500	12.4500	11.5000	11.5000	-14.941%	3	6,153	-31.043%
2021-06-09	13.0900	13.6300	13.0900	13.5200	-1.816%	4	6,155	-41.346%
2021-06-08	13.0000	13.8000	13.0000	13.7700	+9.721%	4	6,156	-42.411%
2021-06-07	12.5500	12.5500	12.5500	12.5500	-20.064%	1	6,156	-36.813%
2021-06-01	16.0000	16.0000	15.4700	15.7000	+10.719%	5	6,185	-49.490%
2021-05-28	14.1800	14.1800	14.1800	14.1800	+1.286%	1	6,186	-44.076%
2021-05-27	13.0000	14.1500	13.0000	14.0000	+20.690%	6	6,186	-43.357%
2021-05-26	11.5200	11.7000	11.4000	11.6000	+3.664%	12	0	-31.638%
2021-05-20	11.3400	11.3400	11.1900	11.1900	+0.811%	5	0	-29.133%
2021-05-19	12.3000	12.3000	11.1000	11.1000	-27.687%	11	0	-28.559%
2021-05-18	15.3500	15.3500	15.3500	15.3500	+6.228%	9	0	-48.339%
2021-05-14	14.4500	14.4500	14.4500	14.4500	+2.482%	2	0	-45.121%
2021-05-13	14.4500	14.5000	14.1000	14.1000	-11.041%	9	0	-43.759%
2021-05-12	15.8500	15.8500	15.8500	15.8500	-12.431%	6	0	-49.968%
2021-05-10	18.5000	19.4000	18.1000	18.1000	+12.702%	35	0	-56.188%
2021-05-07	14.6700	16.0600	14.6700	16.0600	+5.311%	166	0	-50.623%
2021-05-06	15.2500	15.2500	15.2500	15.2500	-1.929%	2	0	-48.000%
2021-05-05	14.5300	15.8600	14.5300	15.5500	+9.894%	36	0	-49.003%
2021-05-04	14.1100	14.1500	14.1100	14.1500	+7.197%	3	0	-43.958%
2021-05-03	11.5000	13.2000	11.5000	13.2000	+10.000%	7	0	-39.924%
2021-04-30	12.0000	12.0000	12.0000	12.0000	-4.000%	5	0	-33.917%
2021-04-29	12.3000	12.5000	12.3000	12.5000	+4.167%	16	0	-36.560%
2021-04-28	12.0000	12.0000	12.0000	12.0000	-1.072%	5	0	-33.917%
2021-04-27	12.1000	12.1300	12.1000	12.1300	+1.083%	7	0	-34.625%
2021-04-26	11.1200	12.1700	11.1200	12.0000	+16.505%	35	0	-33.917%
2021-04-23	9.6500	10.3000	9.6500	10.3000	+11.957%	6	0	-23.010%
2021-04-22	9.2000	9.2000	9.2000	9.2000	-8.000%	12	0	-13.804%
2021-04-21	10.0000	10.0000	10.0000	10.0000	+13.636%	10	0	-20.700%
2021-04-20	8.6800	8.8000	8.5000	8.8000	-18.519%	17	0	-9.886%
2021-04-19	10.8000	10.8000	10.8000	10.8000	-1.818%	10	0	-26.574%
2021-04-16	9.8500	11.0000	9.6700	11.0000	+29.412%	51	0	-27.909%
2021-04-15	9.0500	9.0500	8.5000	8.5000	-10.526%	7	0	-6.706%
2021-04-14	9.7000	9.8700	9.4000	9.5000	+22.581%	12	0	-16.526%
2021-04-12	7.6000	7.7500	7.3500	7.7500	+7.639%	22	0	+2.323%
2021-04-09	6.9400	7.2000	6.9400	7.2000	-5.263%	11	0	+10.139%
2021-04-08	6.7500	7.6000	6.7500	7.6000	-5.000%	34	0	+4.342%
2021-04-07	8.0000	8.0000	8.0000	8.0000	-5.882%	3	0	-0.875%
2021-04-05	8.5000	8.5000	8.5000	8.5000	+0.473%	1	0	-6.706%
2021-04-01	8.4600	8.4600	8.4600	8.4600	-0.471%	1	0	-6.265%
2021-03-31	9.4500	9.4500	8.5000	8.5000	-10.338%	2	0	-6.706%
2021-03-29	10.0500	10.0500	9.4800	9.4800	+5.333%	18	0	-16.350%
2021-03-26	8.9500	9.0000	8.0000	9.0000	+42.857%	19	0	-11.889%
2021-03-25	5.3500	6.3000	5.3500	6.3000	+7.143%	30	0	+25.873%
2021-03-24	6.2300	6.6000	5.8800	5.8800	+27.549%	23	0	+34.864%
2021-03-23	5.4500	5.4800	4.6100	4.6100	-36.414%	150	0	+72.017%
2021-03-22	7.2700	7.3000	7.2500	7.2500	-13.484%	7	0	+9.379%
2021-03-18	8.4000	9.6500	8.3500	8.3800	+2.195%	30	0	-5.370%
2021-03-17	7.6500	8.2000	7.2400	8.2000	+25.191%	15	0	-3.293%
2021-03-16	7.5000	7.5000	6.4500	6.5500	-13.816%	42	0	+21.069%
2021-03-15	7.4900	7.6000	7.2500	7.6000	-5.824%	21	0	+4.342%
2021-03-12	8.5000	8.5000	8.0700	8.0700	-12.473%	30	0	-1.735%
2021-03-11	8.8700	9.3000	8.8500	9.2200	+4.535%	52	0	-13.991%
2021-03-10	7.5000	9.1000	7.5000	8.8200	+22.500%	107	0	-10.091%
2021-03-09	6.1000	7.2000	6.1000	7.2000	+18.227%	66	0	+10.139%
2021-03-08	6.5000	6.7900	6.0900	6.0900	-7.447%	74	0	+30.213%
2021-03-05	7.0000	7.5000	5.6100	6.5800	+6.129%	2,580	0	+20.517%
2021-03-04	7.5500	7.5500	5.7000	6.2000	-22.500%	115	0	+27.903%
2021-03-03	7.0000	8.3200	6.3500	8.0000	+46.789%	2,858	0	-0.875%
2021-03-02	4.9500	5.7500	4.9500	5.4500	+19.780%	132	0	+45.505%
2021-03-01	4.3000	4.7300	3.9000	4.5500	+17.571%	59	0	+74.286%
2021-02-26	3.7500	4.0000	3.2500	3.8700	-5.610%	298	0	+104.910%
2021-02-25	5.2300	5.3000	3.8500	4.1000	-21.905%	2,619	0	+93.415%
2021-02-24	4.3500	5.2500	4.1500	5.2500	+39.628%	3,321	0	+51.048%
2021-02-23	3.2000	3.8500	2.7100	3.7600	+1.622%	181	0	+110.904%
2021-02-22	2.5600	4.1000	2.5600	3.7000	+35.036%	291	0	+114.324%
2021-02-19	2.0600	2.8700	2.0600	2.7400	+44.211%	252	0	+189.416%
2021-02-18	2.2900	2.2900	1.9000	1.9000	-18.803%	101	0	+317.368%
2021-02-17	2.6000	2.6200	2.3100	2.3400	-13.333%	305	0	+238.889%
2021-02-16	2.5600	2.7000	2.4300	2.7000	+18.421%	43	0	+193.704%
2021-02-12	2.3900	2.3900	2.1600	2.2800	+0.885%	32	0	+247.807%
2021-02-11	2.3500	2.4400	2.0700	2.2600	-5.042%	515	0	+250.885%
2021-02-10	2.4000	2.6800	2.1700	2.3800	-2.058%	696	0	+233.193%
2021-02-09	2.4500	2.6800	2.4000	2.4300	0.000%	305	0	+226.337%
2021-02-08	2.2200	2.4500	2.1800	2.4300	+15.714%	519	0	+226.337%
2021-02-05	2.0300	2.1000	1.9000	2.1000	+8.247%	246	0	+277.619%
2021-02-04	1.8300	2.0800	1.8300	1.9400	+6.011%	377	0	+308.763%
2021-02-03	1.4000	2.0300	1.3200	1.8300	+30.714%	13,601	0	+333.333%
2021-02-02	1.4300	1.4700	1.4000	1.4000	-2.778%	70	0	+466.429%
2021-02-01	1.3500	1.4400	1.1800	1.4400	+15.200%	79	0	+450.694%
2021-01-29	1.4400	1.4400	1.2500	1.2500	-4.580%	33	0	+534.400%
2021-01-28	1.2900	1.4000	1.2900	1.3100	+3.968%	161	0	+505.344%
2021-01-27	1.2000	1.3400	1.1000	1.2600	+0.800%	55	0	+529.365%
2021-01-26	1.3500	1.3500	1.2500	1.2500	-10.072%	11	0	+534.400%
2021-01-25	1.4000	1.4500	1.3000	1.3900	-6.081%	34	0	+470.504%
2021-01-22	1.5800	1.6100	1.4500	1.4800	-15.429%	45	0	+435.811%
2021-01-21	2.2100	2.2100	1.7200	1.7500	-41.667%	80	0	+353.143%
2021-01-20	3.3500	3.3500	3.0000	3.0000	-7.692%	36	0	+164.333%
2021-01-19	3.7500	3.7500	3.1500	3.2500	-5.797%	18	0	+144.000%
2021-01-15	3.7500	3.7500	3.4000	3.4500	-22.472%	25	0	+129.855%
2021-01-14	4.4500	4.5500	4.4500	4.4500	+9.337%	68	0	+78.202%
2021-01-13	4.2000	4.2000	4.0700	4.0700	-8.539%	40	0	+94.840%
2021-01-12	4.6000	4.6000	4.4500	4.4500	+5.952%	10	0	+78.202%
2021-01-11	3.9500	4.2000	3.9500	4.2000	-9.677%	7	0	+88.810%
2021-01-08	4.5000	4.6500	4.5000	4.6500	+2.198%	4	0	+70.538%
2021-01-07	5.0000	5.2000	4.4300	4.5500	+3.409%	121	0	+74.286%
2021-01-06	4.1000	4.8200	4.1000	4.4000	+16.711%	1,094	0	+80.227%
2021-01-05	3.5500	3.8700	3.5500	3.7700	+7.714%	5	0	+110.345%
2021-01-04	3.4500	3.6500	3.4500	3.5000	+7.692%	21	0	+126.571%
2020-12-31	3.2500	3.2500	3.2500	3.2500	-2.985%	3	0	+144.000%
2020-12-30	3.1500	3.3500	3.1500	3.3500	+14.334%	17	0	+136.716%
2020-12-29	2.9300	2.9300	2.9300	2.9300	+1.736%	4	0	+170.648%
2020-12-24	2.8800	2.8800	2.8800	2.8800	-10.000%	6	0	+175.347%
2020-12-23	3.0500	3.2000	3.0500	3.2000	0.000%	8	0	+147.813%
2020-12-18	3.0000	3.2000	3.0000	3.2000	+6.667%	48	0	+147.813%
2020-12-17	3.2000	3.4000	2.8600	3.0000	+11.111%	21	0	+164.333%
2020-12-16	2.7000	2.7000	2.7000	2.7000	-12.903%	1	0	+193.704%
2020-12-15	3.0000	3.1000	2.9400	3.1000	-8.012%	51	0	+155.806%
2020-12-11	3.8900	3.8900	3.3700	3.3700	-18.599%	5	0	+135.312%
2020-12-10	3.9000	4.1400	3.8500	4.1400	+23.582%	61	0	+91.546%
2020-12-09	3.5500	3.5500	3.2000	3.3500	-9.459%	16	0	+136.716%
2020-12-07	3.8000	3.8000	3.7000	3.7000	-5.128%	81	0	+114.324%
2020-12-04	3.4000	4.0000	3.4000	3.9000	+23.810%	371	0	+103.333%
2020-12-03	3.1500	3.1500	3.1500	3.1500	+5.000%	3	0	+151.746%
2020-12-01	2.3000	3.0000	2.3000	3.0000	+45.631%	16	0	+164.333%
2020-11-27	2.0600	2.0600	2.0600	2.0600	-6.364%	1	0	+284.951%
2020-11-24	1.9400	2.2000	1.9400	2.2000	0.000%	29	0	+260.455%