Dark

AA20210716C30
AA Jul 16 2021 30.00 Call (AA210716C00030000)
option OPRA

Expired

Jul 16, 2021

3.00-33.481%(-1.51)325

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2021-07-16	4.7500	4.7500	2.7500	3.0000	-33.481%	325	7,022	0.000%
2021-07-15	5.5000	5.5500	4.5100	4.5100	-12.427%	26	7,022	-33.481%
2021-07-14	6.6500	6.6500	5.0400	5.1500	-11.207%	68	7,041	-41.748%
2021-07-13	5.8000	5.8500	5.7500	5.8000	-22.667%	9	7,039	-48.276%
2021-07-12	6.8400	7.8000	6.8400	7.5000	-0.925%	24	7,040	-60.000%
2021-07-09	7.2500	7.5700	7.2500	7.5700	+40.185%	26	7,060	-60.370%
2021-07-08	4.3000	5.4100	4.3000	5.4000	-10.744%	43	7,060	-44.444%
2021-07-07	6.8000	6.8000	6.0500	6.0500	-6.923%	32	7,077	-50.413%
2021-07-06	7.3400	7.3400	6.4500	6.5000	-15.033%	38	7,078	-53.846%
2021-07-02	7.6500	7.6500	7.6500	7.6500	+8.974%	4	7,087	-60.784%
2021-07-01	6.8000	7.0200	6.8000	7.0200	-11.139%	8	7,087	-57.265%
2021-06-29	6.7900	7.9100	6.7900	7.9000	+26.400%	11	7,093	-62.025%
2021-06-28	6.2500	6.2500	6.2500	6.2500	-5.873%	5	7,089	-52.000%
2021-06-25	6.8500	6.9000	6.6400	6.6400	+0.606%	3	7,089	-54.819%
2021-06-24	5.7900	6.7800	5.7500	6.6000	+20.000%	9	7,083	-54.545%
2021-06-23	5.7700	6.0100	5.2500	5.5000	+22.222%	13	7,083	-45.455%
2021-06-22	3.8200	4.5000	3.7000	4.5000	+24.654%	13	7,068	-33.333%
2021-06-21	3.9000	3.9000	3.3800	3.6100	+14.603%	24	7,068	-16.898%
2021-06-18	3.7100	3.7100	3.0500	3.1500	-24.096%	27	7,068	-4.762%
2021-06-17	5.3500	5.3500	3.6500	4.1500	-30.833%	23	7,034	-27.711%
2021-06-16	5.5300	6.0000	5.2500	6.0000	-9.091%	15	6,965	-50.000%
2021-06-15	6.0000	6.6000	5.4700	6.6000	-9.589%	4	6,964	-54.545%
2021-06-14	7.3000	7.3000	7.3000	7.3000	-8.750%	1	6,966	-58.904%
2021-06-11	8.0000	8.0000	8.0000	8.0000	+2.564%	1	6,966	-62.500%
2021-06-10	8.0500	8.0500	7.8000	7.8000	-9.302%	6	6,965	-61.538%
2021-06-09	8.3000	8.6000	8.3000	8.6000	-5.495%	2	6,965	-65.116%
2021-06-08	7.6100	9.1000	7.6100	9.1000	+10.976%	6	6,969	-67.033%
2021-06-07	8.0500	8.2000	8.0400	8.2000	-11.828%	6	6,973	-63.415%
2021-06-04	8.9500	9.3500	8.9500	9.3000	-2.618%	3	6,973	-67.742%
2021-06-03	9.1000	9.5500	8.8500	9.5500	-8.173%	4	6,973	-68.586%
2021-06-02	10.2500	10.4000	10.2500	10.4000	-5.712%	4	6,967	-71.154%
2021-06-01	10.7800	11.0300	10.7800	11.0300	+12.666%	3	6,994	-72.801%
2021-05-28	9.3000	9.7900	9.3000	9.7900	+8.778%	53	6,994	-69.356%
2021-05-27	9.0000	9.0000	9.0000	9.0000	+34.328%	1	6,994	-66.667%
2021-05-26	6.8600	6.8600	6.7000	6.7000	-11.258%	5	0	-55.224%
2021-05-24	6.4500	7.5500	6.4500	7.5500	-0.658%	88	0	-60.265%
2021-05-21	7.6000	7.6000	7.6000	7.6000	+7.042%	10	0	-60.526%
2021-05-20	7.1000	7.1000	7.1000	7.1000	+5.341%	2	0	-57.746%
2021-05-19	7.9500	7.9500	6.7400	6.7400	-34.115%	38	0	-55.490%
2021-05-14	9.6200	10.2300	9.6200	10.2300	+2.300%	66	0	-70.674%
2021-05-13	10.1000	10.1000	10.0000	10.0000	-2.913%	4	0	-70.000%
2021-05-12	12.0000	12.0000	10.3000	10.3000	-5.069%	3	0	-70.874%
2021-05-11	10.8500	10.8500	10.8500	10.8500	-13.408%	13	0	-72.350%
2021-05-10	13.8400	14.1500	12.5300	12.5300	+7.094%	14	0	-76.057%
2021-05-07	11.3000	11.9000	11.3000	11.7000	+10.377%	28	0	-74.359%
2021-05-06	11.0000	11.0000	10.2000	10.6000	-4.418%	5	0	-71.698%
2021-05-05	10.2000	11.1000	10.2000	11.0900	+16.004%	24	0	-72.949%
2021-05-04	9.0400	9.6200	8.9500	9.5600	+11.034%	21	0	-68.619%
2021-05-03	7.7600	8.8000	7.7600	8.6100	+9.962%	3	0	-65.157%
2021-04-30	9.0500	9.0500	7.8300	7.8300	+1.425%	9	0	-61.686%
2021-04-29	7.7500	7.7500	7.6700	7.7200	-1.026%	8	0	-61.140%
2021-04-28	7.8000	7.8000	7.6700	7.8000	-1.515%	26	0	-61.538%
2021-04-27	7.8900	8.3500	7.7500	7.9200	+3.529%	25	0	-62.121%
2021-04-26	7.0000	8.0000	7.0000	7.6500	+22.400%	383	0	-60.784%
2021-04-23	6.0500	6.3500	5.9000	6.2500	+18.821%	26	0	-52.000%
2021-04-22	5.7000	5.7000	5.2600	5.2600	-13.770%	10	0	-42.966%
2021-04-21	5.9500	6.2000	5.7000	6.1000	+19.608%	27	0	-50.820%
2021-04-20	5.8200	5.8200	4.7400	5.1000	-29.167%	64	0	-41.176%
2021-04-19	7.3700	7.8000	6.7000	7.2000	+0.559%	27	0	-58.333%
2021-04-16	5.9000	7.3200	5.9000	7.1600	+40.392%	46	0	-58.101%
2021-04-15	5.0900	5.1000	5.0900	5.1000	-12.069%	2	0	-41.176%
2021-04-14	4.8000	6.1000	4.8000	5.8000	+39.759%	47	0	-48.276%
2021-04-13	4.3200	4.3500	4.1500	4.1500	-7.572%	45	0	-27.711%
2021-04-12	4.5000	4.5000	4.4900	4.4900	+12.250%	13	0	-33.185%
2021-04-09	4.3400	4.3400	3.8500	4.0000	-1.720%	16	0	-25.000%
2021-04-08	4.1000	4.1000	3.9500	4.0700	-12.284%	22	0	-26.290%
2021-04-07	4.6800	4.9500	4.5500	4.6400	+5.455%	31	0	-35.345%
2021-04-06	5.0900	5.0900	4.4000	4.4000	-24.138%	19	0	-31.818%
2021-03-31	6.5000	6.5000	5.7200	5.8000	+2.473%	5	0	-48.276%
2021-03-29	6.6000	6.6000	5.5000	5.6600	-0.702%	21	0	-46.996%
2021-03-26	4.1500	5.7000	4.1500	5.7000	+46.154%	120	0	-47.368%
2021-03-25	3.1200	3.9000	2.9900	3.9000	+1.563%	53	0	-23.077%
2021-03-24	4.8500	4.8500	3.7300	3.8400	+43.820%	66	0	-21.875%
2021-03-23	3.3000	3.5000	2.5300	2.6700	-37.907%	188	0	+12.360%
2021-03-22	4.3500	4.4000	4.3000	4.3000	-11.523%	13	0	-30.233%
2021-03-18	5.2300	6.4500	4.8600	4.8600	-4.706%	72	0	-38.272%
2021-03-17	4.7500	5.2000	4.6400	5.1000	+27.500%	39	0	-41.176%
2021-03-16	4.3700	4.3700	3.9000	4.0000	-16.667%	326	0	-25.000%
2021-03-15	5.3500	5.3500	4.6000	4.8000	-7.692%	81	0	-37.500%
2021-03-12	5.4500	5.6400	5.2000	5.2000	-14.474%	26	0	-42.308%
2021-03-11	5.9000	6.2500	5.9000	6.0800	+3.578%	25	0	-50.658%
2021-03-10	5.0000	5.9600	4.8500	5.8700	+36.512%	148	0	-48.893%
2021-03-09	4.2500	4.5000	4.2500	4.3000	+11.688%	37	0	-30.233%
2021-03-08	4.4900	4.8500	3.8500	3.8500	-5.868%	166	0	-22.078%
2021-03-05	4.6000	4.8800	3.4800	4.0900	+0.988%	251	0	-26.650%
2021-03-04	4.7500	5.0000	3.4000	4.0500	-25.000%	86	0	-25.926%
2021-03-03	3.7500	5.8000	3.7500	5.4000	+63.636%	1,530	0	-44.444%
2021-03-02	3.0000	3.6000	3.0000	3.3000	+23.134%	2,646	0	-9.091%
2021-03-01	2.6600	2.7900	2.5000	2.6800	+27.619%	232	0	+11.940%
2021-02-26	2.0000	2.2900	1.8000	2.1000	-12.500%	57	0	+42.857%
2021-02-25	3.1500	3.1500	2.3700	2.4000	-22.581%	164	0	+25.000%
2021-02-24	2.5700	3.1000	2.4100	3.1000	+67.568%	262	0	-3.226%
2021-02-23	1.7900	1.8500	1.6000	1.8500	-8.867%	5	0	+62.162%
2021-02-22	1.5000	2.4500	1.5000	2.0300	+35.333%	222	0	+47.783%
2021-02-19	1.1400	1.5000	1.1400	1.5000	+68.539%	48	0	+100.000%
2021-02-18	1.1400	1.1400	0.8900	0.8900	-25.833%	16	0	+237.079%
2021-02-17	1.3300	1.4500	1.2000	1.2000	-14.894%	41	0	+150.000%
2021-02-16	1.4000	1.4100	1.2900	1.4100	+20.513%	30	0	+112.766%
2021-02-12	1.2500	1.2500	1.1700	1.1700	+0.862%	31	0	+156.410%
2021-02-11	1.3000	1.3000	1.0600	1.1600	-14.706%	588	0	+158.621%
2021-02-10	1.4500	1.4500	1.2000	1.3600	+3.030%	88	0	+120.588%
2021-02-09	1.3000	1.4800	1.2900	1.3200	+8.197%	142	0	+127.273%
2021-02-08	1.2000	1.2900	1.1600	1.2200	+14.019%	122	0	+145.902%
2021-02-05	1.0500	1.0700	1.0200	1.0700	+9.184%	19	0	+180.374%
2021-02-04	1.2000	1.2000	0.9400	0.9800	+3.158%	86	0	+206.122%
2021-02-03	0.6500	1.0500	0.6500	0.9500	+18.750%	11,348	0	+215.789%
2021-02-02	0.7400	0.8000	0.7400	0.8000	+25.000%	84	0	+275.000%
2021-02-01	0.6100	0.6800	0.5500	0.6400	-1.538%	46	0	+368.750%
2021-01-29	0.6400	0.6600	0.6400	0.6500	-7.143%	27	0	+361.538%
2021-01-28	0.8900	0.8900	0.7000	0.7000	+14.754%	9	0	+328.571%
2021-01-27	0.6000	0.6200	0.5900	0.6100	+1.667%	18	0	+391.803%
2021-01-26	0.6800	0.7000	0.6000	0.6000	-14.286%	26	0	+400.000%
2021-01-25	0.7000	0.7000	0.6600	0.7000	0.000%	24	0	+328.571%
2021-01-22	0.8000	0.8000	0.6500	0.7000	-20.455%	56	0	+328.571%
2021-01-21	1.0600	1.1000	0.8600	0.8800	-46.667%	10,919	0	+240.909%
2021-01-20	1.6100	1.6500	1.6100	1.6500	-5.714%	6	0	+81.818%
2021-01-19	2.0500	2.0500	1.7500	1.7500	-6.417%	13	0	+71.429%
2021-01-15	1.9400	2.0300	1.8000	1.8700	-29.434%	74	0	+60.428%
2021-01-14	2.5300	2.6500	2.5300	2.6500	+13.248%	2	0	+13.208%
2021-01-13	2.3400	2.3400	2.3400	2.3400	-9.653%	5	0	+28.205%
2021-01-12	2.7100	2.7100	2.5600	2.5900	+5.714%	22	0	+15.830%
2021-01-11	2.3700	2.4500	2.3700	2.4500	-0.810%	8	0	+22.449%
2021-01-08	2.4700	2.4700	2.4700	2.4700	-10.182%	6	0	+21.457%
2021-01-07	2.9700	3.0000	2.7500	2.7500	+10.000%	22	0	+9.091%
2021-01-06	2.7000	2.8600	2.5000	2.5000	+11.111%	44	0	+20.000%
2021-01-05	2.2500	2.2500	2.2500	2.2500	+17.188%	1	0	+33.333%
2021-01-04	2.2500	2.2500	1.9200	1.9200	+3.784%	486	0	+56.250%
2020-12-31	1.8500	1.8500	1.8500	1.8500	+19.355%	3	0	+62.162%
2020-12-29	1.5500	1.5500	1.5500	1.5500	+5.442%	15	0	+93.548%
2020-12-24	1.4700	1.4700	1.4700	1.4700	-2.000%	1	0	+104.082%
2020-12-22	1.5300	1.5300	1.5000	1.5000	+0.671%	7	0	+100.000%
2020-12-21	1.4900	1.4900	1.4900	1.4900	-18.132%	1	0	+101.342%
2020-12-18	1.8100	1.8400	1.8100	1.8200	+1.676%	53	0	+64.835%
2020-12-17	1.7900	1.7900	1.7900	1.7900	+18.543%	1	0	+67.598%
2020-12-16	1.5500	1.5500	1.4400	1.5100	-4.430%	55	0	+98.675%
2020-12-14	1.6000	1.6000	1.5800	1.5800	-16.842%	13	0	+89.873%
2020-12-11	2.0900	2.0900	1.9000	1.9000	-17.031%	21	0	+57.895%
2020-12-10	2.3600	2.3800	2.2700	2.2900	+9.048%	12	0	+31.004%
2020-12-09	2.0200	2.1000	2.0200	2.1000	-0.943%	25	0	+42.857%
2020-12-08	2.2700	2.2800	2.1200	2.1200	-3.636%	37	0	+41.509%
2020-12-07	2.2200	2.2300	2.1100	2.2000	-7.563%	36	0	+36.364%
2020-12-04	1.9400	2.3800	1.9400	2.3800	+28.649%	18	0	+26.050%
2020-12-03	1.8500	1.8500	1.8500	1.8500	+6.322%	1	0	+62.162%
2020-12-02	1.5300	1.7900	1.5300	1.7400	+3.571%	49	0	+72.414%
2020-12-01	1.2900	1.6800	1.2900	1.6800	+60.000%	11	0	+78.571%
2020-11-30	1.0500	1.0500	1.0500	1.0500	-6.250%	3	0	+185.714%
2020-11-25	1.1200	1.1200	1.1200	1.1200	+30.233%	1	0	+167.857%
2020-11-23	0.7500	0.8600	0.7500	0.8600	0.000%	16	0	+248.837%