Dark

AA20211015C33
AA Oct 15 2021 33.00 Call (AA211015C00033000)
option OPRA

Expired

Oct 15, 2021

23.40+49.808%(+7.78)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2021-10-15	18.5000	23.6000	18.5000	23.4000	+49.808%	49	373	0.000%
2021-10-14	15.4000	16.0500	15.4000	15.6200	+1.693%	130	373	+49.808%
2021-10-13	15.0000	15.5000	15.0000	15.3600	+4.136%	14	434	+52.344%
2021-10-12	14.7500	14.7500	14.7500	14.7500	-7.057%	1	442	+58.644%
2021-10-11	15.9000	15.9000	15.8700	15.8700	+18.876%	7	442	+47.448%
2021-10-08	13.5500	13.7500	13.3500	13.3500	-7.292%	5	445	+75.281%
2021-10-07	14.7000	15.0000	14.4000	14.4000	0.000%	11	446	+62.500%
2021-10-06	14.4000	14.4000	14.4000	14.4000	-11.385%	1	449	+62.500%
2021-10-04	16.6000	16.6000	16.2500	16.2500	+7.261%	2	451	+44.000%
2021-10-01	15.1500	15.1500	15.1500	15.1500	-6.941%	1	451	+54.455%
2021-09-30	16.3500	16.3500	16.2500	16.2800	-10.549%	5	452	+43.735%
2021-09-29	18.2000	18.2000	18.2000	18.2000	-1.622%	1	458	+28.571%
2021-09-27	18.5000	18.5000	18.5000	18.5000	+20.521%	1	458	+26.486%
2021-09-24	15.3500	15.3500	15.3500	15.3500	-2.540%	3	459	+52.443%
2021-09-23	15.7500	15.7500	15.7500	15.7500	+32.131%	1	464	+48.571%
2021-09-21	11.9200	11.9200	11.9200	11.9200	-14.857%	1	464	+96.309%
2021-09-20	14.0000	14.0000	14.0000	14.0000	-7.591%	1	465	+67.143%
2021-09-17	15.4000	15.4000	15.1500	15.1500	-14.696%	6	466	+54.455%
2021-09-15	17.6000	17.7600	17.6000	17.7600	+15.325%	4	468	+31.757%
2021-09-14	15.6100	15.6100	15.4000	15.4000	-10.465%	3	472	+51.948%
2021-09-13	16.9000	17.2000	16.9000	17.2000	+2.687%	6	479	+36.047%
2021-09-10	16.5000	16.7500	16.5000	16.7500	+14.648%	4	479	+39.701%
2021-09-09	14.6100	14.6100	14.6100	14.6100	+12.298%	1	479	+60.164%
2021-09-08	13.0000	13.1500	13.0000	13.0100	-6.671%	5	479	+79.862%
2021-09-07	13.9400	13.9400	13.9400	13.9400	-2.175%	1	480	+67.862%
2021-09-03	14.2500	14.2500	14.2500	14.2500	+1.064%	1	480	+64.211%
2021-09-02	14.7500	14.7500	13.9600	14.1000	+7.306%	10	480	+65.957%
2021-09-01	10.2800	13.4500	10.2800	13.1400	+14.560%	6	489	+78.082%
2021-08-31	10.8000	11.4700	10.8000	11.4700	-3.694%	14	504	+104.010%
2021-08-30	11.6400	12.0000	11.3000	11.9100	+4.108%	6	504	+96.474%
2021-08-27	11.2500	11.6000	11.2500	11.4400	+19.167%	14	510	+104.545%
2021-08-26	9.3800	9.6000	9.3800	9.6000	-4.000%	2	511	+143.750%
2021-08-25	9.7000	10.0000	9.7000	10.0000	0.000%	2	510	+134.000%
2021-08-24	10.0000	10.0000	10.0000	10.0000	+13.636%	4	510	+134.000%
2021-08-23	8.2500	8.8000	8.2500	8.8000	+39.683%	4	509	+165.909%
2021-08-20	6.5000	6.5000	6.1400	6.3000	+5.000%	7	509	+271.429%
2021-08-19	6.2000	6.2000	6.0000	6.0000	-32.735%	3	509	+290.000%
2021-08-18	8.8500	8.9200	8.8500	8.9200	-0.335%	3	510	+162.332%
2021-08-17	9.0000	9.0000	8.7000	8.9500	-20.089%	8	510	+161.453%
2021-08-16	10.8700	11.3500	10.1000	11.2000	-11.532%	13	511	+108.929%
2021-08-13	12.4500	13.1500	12.4500	12.6600	+0.476%	65	519	+84.834%
2021-08-12	12.0000	12.7500	11.5000	12.6000	+4.913%	313	766	+85.714%
2021-08-11	11.2500	12.0100	10.9500	12.0100	+4.163%	77	766	+94.838%
2021-08-10	9.5000	11.5300	9.5000	11.5300	+33.295%	95	843	+102.949%
2021-08-09	8.1000	9.0000	8.1000	8.6500	+0.581%	17	952	+170.520%
2021-08-06	7.6000	8.7500	7.6000	8.6000	+20.280%	47	952	+172.093%
2021-08-05	7.1200	7.1500	7.0000	7.1500	+0.704%	27	999	+227.273%
2021-08-04	7.5500	7.5500	6.9700	7.1000	-14.458%	10	1,026	+229.577%
2021-08-03	6.8000	8.3000	6.8000	8.3000	+6.410%	10	1,034	+181.928%
2021-08-02	8.3500	9.5000	7.8000	7.8000	-3.941%	83	1,034	+200.000%
2021-07-30	8.5000	8.5500	7.7000	8.1200	+6.144%	31	1,145	+188.177%
2021-07-29	7.5800	8.1200	7.5800	7.6500	+10.870%	42	1,145	+205.882%
2021-07-28	7.3000	7.3000	6.7500	6.9000	+5.828%	3	1,135	+239.130%
2021-07-27	6.3000	6.6500	6.3000	6.5200	-11.892%	36	1,138	+258.896%
2021-07-26	6.5000	7.5000	6.0000	7.4000	+24.370%	22	1,218	+216.216%
2021-07-23	6.5000	6.5000	5.8200	5.9500	-1.653%	35	1,218	+293.277%
2021-07-22	5.7500	6.3000	5.4000	6.0500	+2.542%	80	1,218	+286.777%
2021-07-21	5.1400	6.3100	5.1400	5.9000	+24.211%	201	1,274	+296.610%
2021-07-20	3.6000	4.9000	3.6000	4.7500	+72.101%	1,946	1,278	+392.632%
2021-07-19	3.0000	3.0000	2.5500	2.7600	-16.364%	27	264	+747.826%
2021-07-16	4.3500	4.3500	3.2900	3.3000	-29.336%	50	244	+609.091%
2021-07-15	5.0900	5.0900	4.6700	4.6700	-6.600%	9	199	+401.071%
2021-07-14	5.0000	5.0000	5.0000	5.0000	-7.749%	1	203	+368.000%
2021-07-13	5.4000	5.4200	5.4000	5.4200	+5.243%	7	202	+331.734%
2021-07-08	5.5000	5.5000	4.6000	5.1500	-28.966%	6	204	+354.369%
2021-07-02	7.2500	7.2500	7.2500	7.2500	+11.538%	2	202	+222.759%
2021-07-01	6.5000	6.5000	6.5000	6.5000	+1.404%	5	204	+260.000%
2021-06-30	6.3500	6.4100	6.3500	6.4100	-7.101%	3	216	+265.055%
2021-06-29	6.9000	6.9000	6.9000	6.9000	+23.214%	1	221	+239.130%
2021-06-28	5.6000	5.6000	5.6000	5.6000	-10.400%	1	228	+317.857%
2021-06-25	6.2500	6.2500	6.2500	6.2500	+0.806%	1	228	+274.400%
2021-06-24	5.6000	6.3000	5.6000	6.2000	+14.815%	4	233	+277.419%
2021-06-23	5.6500	5.6500	5.3000	5.4000	+26.464%	4	239	+333.333%
2021-06-22	4.1500	4.4000	4.1500	4.2700	+8.101%	31	179	+448.009%
2021-06-21	4.0100	4.0100	3.9000	3.9500	+8.219%	3	179	+492.405%
2021-06-18	4.3500	4.3500	3.5800	3.6500	-16.667%	14	179	+541.096%
2021-06-17	4.6000	4.6000	3.9800	4.3800	-22.478%	6	178	+434.247%
2021-06-16	5.6500	5.6500	5.6500	5.6500	-6.612%	1	178	+314.159%
2021-06-15	6.0500	6.0500	6.0500	6.0500	-21.935%	1	177	+286.777%
2021-06-09	7.7500	7.7500	7.7500	7.7500	-7.186%	1	176	+201.935%
2021-06-08	8.0500	8.3500	8.0500	8.3500	+12.081%	22	108	+180.240%
2021-06-07	8.3300	8.3300	7.4500	7.4500	-11.834%	2	130	+214.094%
2021-06-04	8.4500	8.4500	8.4500	8.4500	-10.106%	1	130	+176.923%
2021-06-02	9.4000	9.4000	9.4000	9.4000	-5.528%	3	131	+148.936%
2021-06-01	9.9500	9.9500	9.9500	9.9500	+20.169%	1	131	+135.176%
2021-05-28	8.2800	8.2800	8.2800	8.2800	+3.500%	1	131	+182.609%
2021-05-27	8.0000	8.0000	8.0000	8.0000	+34.454%	1	131	+192.500%
2021-05-25	6.3000	6.3000	5.9500	5.9500	-13.768%	3	0	+293.277%
2021-05-21	7.1500	7.1500	6.9000	6.9000	+2.985%	2	0	+239.130%
2021-05-20	6.7000	6.7000	6.7000	6.7000	-6.294%	1	0	+249.254%
2021-05-19	7.1500	7.1500	7.1500	7.1500	-26.817%	1	0	+227.273%
2021-05-18	11.0500	11.0500	9.6500	9.7700	-2.786%	4	0	+139.509%
2021-05-17	10.0500	10.0500	10.0500	10.0500	+8.649%	1	0	+132.836%
2021-05-12	10.9500	10.9500	9.2500	9.2500	-23.743%	3	0	+152.973%
2021-05-10	12.0000	12.1300	12.0000	12.1300	+16.635%	3	0	+92.910%
2021-05-07	10.1000	10.4000	10.1000	10.4000	+10.053%	8	0	+125.000%
2021-05-06	9.4500	9.4500	9.4500	9.4500	-4.061%	1	0	+147.619%
2021-05-05	9.8500	9.8500	9.8500	9.8500	+19.394%	3	0	+137.563%
2021-05-04	8.5500	8.5500	8.2500	8.2500	+3.774%	4	0	+183.636%
2021-05-03	7.9500	7.9500	7.9500	7.9500	+11.189%	2	0	+194.340%
2021-04-29	7.1500	7.1500	7.1500	7.1500	-2.721%	1	0	+227.273%
2021-04-27	7.3500	7.3500	7.3500	7.3500	+2.654%	5	0	+218.367%
2021-04-26	7.1600	7.1600	7.1600	7.1600	+35.094%	10	0	+226.816%
2021-04-22	5.3000	5.3000	5.3000	5.3000	-3.636%	1	0	+341.509%
2021-04-21	5.5100	5.5100	5.5000	5.5000	+14.583%	6	0	+325.455%
2021-04-20	5.2000	5.2000	4.8000	4.8000	-28.889%	7	0	+387.500%
2021-04-16	6.6500	6.7500	6.6500	6.7500	+36.640%	2	0	+246.667%
2021-04-15	5.5000	5.5000	4.9400	4.9400	-9.524%	23	0	+373.684%
2021-04-14	5.8400	5.8500	5.4600	5.4600	+28.774%	4	0	+328.571%
2021-04-13	4.2400	4.2400	4.2400	4.2400	-12.577%	2	0	+451.887%
2021-04-07	4.8500	4.8500	4.8500	4.8500	-6.371%	2	0	+382.474%
2021-04-01	5.1500	5.1900	5.1400	5.1800	-13.810%	32	0	+351.737%
2021-03-31	6.0100	6.0100	6.0100	6.0100	+15.355%	25	0	+289.351%
2021-03-30	5.2100	5.2100	5.2100	5.2100	+4.829%	2	0	+349.136%
2021-03-26	4.7600	4.9700	4.7500	4.9700	+30.789%	3	0	+370.825%
2021-03-24	3.8000	3.8000	3.8000	3.8000	-15.556%	2	0	+515.789%
2021-03-22	4.5000	4.5000	4.5000	4.5000	-8.163%	1	0	+420.000%
2021-03-19	4.9000	4.9000	4.9000	4.9000	-19.935%	1	0	+377.551%
2021-03-18	5.8500	6.4500	5.8500	6.1200	+12.294%	18	0	+282.353%
2021-03-17	5.4500	5.4500	5.4500	5.4500	-9.917%	1	0	+329.358%
2021-03-11	5.9300	6.2200	5.9300	6.0500	+0.833%	47	0	+286.777%
2021-03-10	6.0000	6.0000	6.0000	6.0000	+51.899%	1	0	+290.000%
2021-03-04	3.9500	3.9500	3.9500	3.9500	-28.182%	1	0	+492.405%
2021-03-03	5.2600	5.5000	5.1300	5.5000	+50.685%	6	0	+325.455%
2021-03-02	3.6500	3.6500	3.6500	3.6500	+15.873%	4	0	+541.096%
2021-03-01	3.0500	3.1500	3.0500	3.1500	0.000%	2	0	+642.857%