Dark

AA20211015C35
AA Oct 15 2021 35.00 Call (AA211015C00035000)
option OPRA

Expired

Oct 15, 2021

21.00+53.621%(+7.33)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2021-10-15	20.4700	21.5200	20.1000	21.0000	+53.621%	19	8,073	0.000%
2021-10-14	15.0000	15.0000	13.4500	13.6700	+1.409%	35	8,073	+53.621%
2021-10-13	13.4800	13.4800	13.4800	13.4800	+6.058%	1	8,534	+55.786%
2021-10-12	13.3500	13.6000	12.7100	12.7100	-7.429%	17	8,534	+65.224%
2021-10-11	13.4900	13.7300	13.4900	13.7300	+23.139%	2	8,535	+52.950%
2021-10-08	11.7200	11.7200	11.0500	11.1500	-11.297%	8	8,537	+88.341%
2021-10-07	12.5700	12.5700	12.5700	12.5700	+13.243%	3	8,536	+67.064%
2021-10-06	11.1000	11.1000	11.1000	11.1000	-20.714%	1	8,542	+89.189%
2021-10-05	14.0000	14.0000	14.0000	14.0000	-2.778%	2	8,542	+50.000%
2021-09-30	14.9500	15.8500	14.4000	14.4000	-13.514%	7	8,542	+45.833%
2021-09-27	15.2000	16.6500	15.2000	16.6500	+16.842%	4	8,547	+26.126%
2021-09-23	13.1600	14.2500	13.1600	14.2500	+36.625%	11	8,547	+47.368%
2021-09-21	10.6500	10.6500	10.4300	10.4300	-23.309%	4	8,551	+101.342%
2021-09-17	13.5800	13.6200	13.5000	13.6000	-7.483%	106	8,551	+54.412%
2021-09-16	14.5900	14.7000	14.5800	14.7000	-12.500%	21	8,673	+42.857%
2021-09-15	16.3100	16.8000	16.0600	16.8000	+24.444%	10	8,673	+25.000%
2021-09-14	13.4400	13.5000	13.4400	13.5000	-10.000%	3	8,676	+55.556%
2021-09-13	15.4000	16.0000	15.0000	15.0000	-1.639%	73	8,678	+40.000%
2021-09-10	13.7500	15.2500	13.7500	15.2500	+20.840%	17	8,757	+37.705%
2021-09-09	12.6200	12.6200	12.6200	12.6200	+16.313%	1	8,757	+66.403%
2021-09-08	10.8500	10.8500	10.8500	10.8500	-9.205%	10	8,757	+93.548%
2021-09-02	11.9000	13.0000	11.9000	11.9500	+9.633%	12	8,757	+75.732%
2021-09-01	9.7400	11.4000	9.7400	10.9000	+22.886%	20	8,759	+92.661%
2021-08-31	9.8000	9.8000	8.8700	8.8700	-9.949%	3	8,772	+136.753%
2021-08-30	9.8000	10.2500	9.8000	9.8500	+0.510%	15	8,773	+113.198%
2021-08-27	9.3500	9.8200	9.3500	9.8000	+23.894%	14	8,773	+114.286%
2021-08-26	7.6000	8.0000	7.6000	7.9100	-4.121%	21	8,783	+165.487%
2021-08-25	8.2500	8.2500	8.2500	8.2500	+1.227%	2	8,783	+154.545%
2021-08-24	8.3400	8.3400	8.1500	8.1500	+13.194%	6	8,783	+157.669%
2021-08-23	6.7000	7.2000	6.7000	7.2000	+51.899%	10	8,783	+191.667%
2021-08-20	4.9000	4.9000	4.6000	4.7400	+6.517%	39	8,748	+343.038%
2021-08-19	5.7000	5.7000	4.4500	4.4500	-44.375%	33	8,748	+371.910%
2021-08-18	8.0000	8.0000	8.0000	8.0000	+6.667%	5	8,748	+162.500%
2021-08-17	7.8800	8.0000	6.8800	7.5000	-22.280%	14	8,743	+180.000%
2021-08-16	8.7000	9.6500	8.7000	9.6500	-10.648%	14	8,739	+117.617%
2021-08-13	11.2000	11.3000	10.7500	10.8000	+1.408%	82	8,739	+94.444%
2021-08-12	10.1300	11.0000	10.1300	10.6500	+1.429%	43	8,751	+97.183%
2021-08-11	9.2500	10.5000	9.2500	10.5000	+6.275%	14	8,780	+100.000%
2021-08-10	7.3500	9.8800	7.3500	9.8800	+34.422%	536	8,781	+112.551%
2021-08-09	7.6000	7.6000	6.9200	7.3500	+0.685%	13	9,251	+185.714%
2021-08-06	6.4500	7.3000	6.4000	7.3000	+28.521%	35	9,252	+187.671%
2021-08-04	6.3000	6.3000	5.6000	5.6800	-18.857%	10	9,264	+269.718%
2021-08-03	6.3500	7.0000	5.3100	7.0000	+11.288%	30	9,293	+200.000%
2021-08-02	7.0000	7.9100	6.2500	6.2900	-7.500%	62	9,293	+233.863%
2021-07-30	6.5000	7.1500	6.5000	6.8000	+8.800%	36	9,327	+208.824%
2021-07-29	6.1500	6.7000	5.9000	6.2500	+11.012%	5,074	11,156	+236.000%
2021-07-28	5.8800	6.0400	5.5000	5.6300	-0.354%	5,149	11,156	+273.002%
2021-07-27	5.4600	5.6600	5.0500	5.6500	-8.130%	118	11,156	+271.681%
2021-07-26	5.4000	6.1500	5.2500	6.1500	+28.125%	71	11,133	+241.463%
2021-07-23	5.0500	5.0500	4.6500	4.8000	-4.000%	39	11,133	+337.500%
2021-07-22	4.8500	5.0800	4.4500	5.0000	+2.041%	85	11,133	+320.000%
2021-07-21	4.0000	5.1000	4.0000	4.9000	+28.947%	99	11,148	+328.571%
2021-07-20	2.0500	3.8000	2.0500	3.8000	+80.952%	131	11,134	+452.632%
2021-07-19	1.9600	2.3300	1.9600	2.1000	-19.231%	114	11,131	+900.000%
2021-07-16	4.0300	4.0300	2.4200	2.6000	-25.714%	139	11,112	+707.692%
2021-07-15	4.1600	4.1600	3.5000	3.5000	-9.794%	31	11,042	+500.000%
2021-07-14	4.7000	4.7000	3.8800	3.8800	-9.767%	70	11,032	+441.237%
2021-07-13	4.7500	4.7500	4.1000	4.3000	-18.868%	31	10,987	+388.372%
2021-07-12	5.1000	5.4900	5.1000	5.3000	-3.636%	6	10,970	+296.226%
2021-07-09	5.1000	5.6100	5.1000	5.5000	+34.146%	39	10,966	+281.818%
2021-07-08	3.9500	4.7000	3.6300	4.1000	-11.638%	69	10,981	+412.195%
2021-07-07	4.9000	4.9000	4.6400	4.6400	-4.330%	4	10,941	+352.586%
2021-07-06	5.5000	5.5000	4.8000	4.8500	-16.379%	68	10,944	+332.990%
2021-07-02	5.6800	6.0000	5.3600	5.8000	+6.618%	16	10,944	+262.069%
2021-07-01	5.2000	5.4400	5.2000	5.4400	+2.836%	3	10,945	+286.029%
2021-06-30	5.8000	5.8000	5.2400	5.2900	-8.000%	5	10,939	+296.975%
2021-06-29	5.5000	6.0000	5.5000	5.7500	+25.000%	11	10,939	+265.217%
2021-06-28	5.0000	5.0000	4.5900	4.6000	-8.000%	15	10,933	+356.522%
2021-06-25	5.4000	5.4100	5.0000	5.0000	-3.846%	14	10,933	+320.000%
2021-06-24	4.6000	5.2000	4.6000	5.2000	+20.930%	8	10,943	+303.846%
2021-06-23	4.5200	4.9000	4.2500	4.3000	+17.808%	18	10,938	+388.372%
2021-06-22	3.5000	3.7000	3.4000	3.6500	+14.063%	32	10,673	+475.342%
2021-06-21	3.0400	3.3100	3.0000	3.2000	+8.475%	584	10,673	+556.250%
2021-06-18	3.2000	3.2000	2.8300	2.9500	-13.235%	21	10,673	+611.864%
2021-06-17	3.9200	3.9200	3.1500	3.4000	-26.087%	28	10,655	+517.647%
2021-06-16	4.3500	4.6000	4.3500	4.6000	-3.967%	5	10,650	+356.522%
2021-06-15	5.0000	5.0000	4.2500	4.7900	-7.885%	12	10,630	+338.413%
2021-06-14	5.7000	5.7000	5.2000	5.2000	-10.345%	9	10,631	+303.846%
2021-06-11	6.6000	6.6000	5.8000	5.8000	-2.357%	7	10,629	+262.069%
2021-06-10	6.6500	6.6500	5.9400	5.9400	-14.532%	8	10,636	+253.535%
2021-06-09	6.6500	6.9500	6.6500	6.9500	-2.113%	4	10,639	+202.158%
2021-06-08	7.1000	7.1000	7.1000	7.1000	+8.397%	1	10,638	+195.775%
2021-06-07	7.2000	7.2000	6.3100	6.5500	-9.655%	18	10,509	+220.611%
2021-06-04	7.2500	7.2500	7.2500	7.2500	+2.113%	1	10,509	+189.655%
2021-06-03	7.2000	7.4000	7.0500	7.1000	-8.031%	4	10,505	+195.775%
2021-06-02	8.6000	8.6000	7.7200	7.7200	-12.073%	6	10,506	+172.021%
2021-06-01	8.4000	8.7800	8.1000	8.7800	+13.144%	18	10,512	+139.180%
2021-05-28	7.3500	7.7600	7.3500	7.7600	+4.865%	3	10,505	+170.619%
2021-05-27	5.9500	7.4000	5.9500	7.4000	+29.371%	20	10,505	+183.784%
2021-05-26	5.5000	5.7200	5.4500	5.7200	+16.735%	33	0	+267.133%
2021-05-25	6.0400	6.0400	4.9000	4.9000	-6.667%	11	0	+328.571%
2021-05-24	5.6500	5.6500	5.2500	5.2500	-11.017%	11	0	+300.000%
2021-05-21	6.1500	6.1500	5.6500	5.9000	+1.724%	22	0	+255.932%
2021-05-20	5.7500	5.8000	5.6500	5.8000	-4.132%	13	0	+262.069%
2021-05-19	6.8500	6.9500	5.6500	6.0500	-28.991%	222	0	+247.107%
2021-05-18	9.1500	9.6000	8.5200	8.5200	-0.930%	30	0	+146.479%
2021-05-17	8.4000	8.6000	7.6000	8.6000	+5.521%	41	0	+144.186%
2021-05-14	7.8500	8.1500	7.8500	8.1500	-10.440%	9	0	+157.669%
2021-05-13	8.8500	9.1000	8.8500	9.1000	+9.639%	31	0	+130.769%
2021-05-12	9.7000	9.7000	8.0000	8.3000	-13.542%	70	0	+153.012%
2021-05-11	7.6000	10.2000	7.6000	9.6000	+2.674%	35	0	+118.750%
2021-05-10	11.4300	11.4300	9.3500	9.3500	+21.429%	9	0	+124.599%
2021-05-07	7.7000	7.7000	7.7000	7.7000	-1.282%	1	0	+172.727%
2021-05-06	8.8800	8.9500	7.8000	7.8000	-15.217%	84	0	+169.231%
2021-05-05	7.7100	9.2000	7.6200	9.2000	+24.324%	16	0	+128.261%
2021-05-04	7.2500	7.5000	7.2000	7.4000	+11.782%	8	0	+183.784%
2021-05-03	5.9000	6.6800	5.8900	6.6200	-2.647%	12	0	+217.221%
2021-04-30	6.8000	6.8000	6.8000	6.8000	+7.087%	2	0	+208.824%
2021-04-29	6.2500	6.3500	6.0000	6.3500	+5.132%	22	0	+230.709%
2021-04-28	6.0500	6.1500	6.0400	6.0400	-5.625%	8	0	+247.682%
2021-04-27	5.8400	6.4000	5.8400	6.4000	+6.312%	2	0	+228.125%
2021-04-26	5.4000	6.2900	5.4000	6.0200	+20.400%	10	0	+248.837%
2021-04-23	4.7300	5.0000	4.6600	5.0000	+13.636%	21	0	+320.000%
2021-04-22	4.7500	4.7500	4.4000	4.4000	-8.333%	6	0	+377.273%
2021-04-21	4.4500	4.8500	4.4500	4.8000	+18.519%	36	0	+337.500%
2021-04-20	4.7500	4.7500	3.8000	4.0500	-30.172%	79	0	+418.519%
2021-04-19	5.9100	6.4500	5.3500	5.8000	+1.754%	28	0	+262.069%
2021-04-16	4.6500	5.9300	4.6500	5.7000	+33.178%	56	0	+268.421%
2021-04-15	4.4000	4.4000	4.1000	4.2800	-7.957%	19	0	+390.654%
2021-04-14	3.8500	4.9300	3.8500	4.6500	+29.167%	46	0	+351.613%
2021-04-13	3.4500	3.6600	3.4500	3.6000	-1.370%	16	0	+483.333%
2021-04-12	3.6200	3.6500	3.6200	3.6500	+5.797%	252	0	+475.342%
2021-04-09	3.5200	3.5200	3.4500	3.4500	+4.545%	3	0	+508.696%
2021-04-08	3.9500	3.9500	3.3000	3.3000	-18.519%	17	0	+536.364%
2021-04-07	4.0500	4.0500	4.0500	4.0500	-5.814%	2	0	+418.519%
2021-04-06	4.3000	4.3000	4.3000	4.3000	+1.176%	1	0	+388.372%
2021-04-05	4.2500	4.2500	4.2500	4.2500	-7.407%	10	0	+394.118%
2021-04-01	4.2400	4.5900	4.2400	4.5900	-3.368%	56	0	+357.516%
2021-03-31	4.9000	4.9900	4.7500	4.7500	-5.000%	10	0	+342.105%
2021-03-30	4.2500	5.0000	4.2500	5.0000	+1.833%	7	0	+320.000%
2021-03-29	5.5000	5.5000	4.7500	4.9100	+2.292%	54	0	+327.699%
2021-03-26	4.3000	4.8000	4.3000	4.8000	+79.104%	10	0	+337.500%
2021-03-25	2.6800	2.6800	2.6800	2.6800	-25.556%	1	0	+683.582%
2021-03-24	3.4000	3.6000	3.4000	3.6000	+49.378%	6	0	+483.333%
2021-03-23	3.2400	3.2400	2.4100	2.4100	-33.973%	80	0	+771.369%
2021-03-22	3.6500	3.6500	3.6500	3.6500	-15.116%	5	0	+475.342%
2021-03-19	4.1000	4.3500	4.1000	4.3000	-3.371%	22	0	+388.372%
2021-03-18	5.4400	5.6500	4.4500	4.4500	-2.198%	31	0	+371.910%
2021-03-17	4.3000	4.5500	4.0100	4.5500	+18.182%	18	0	+361.538%
2021-03-16	3.8000	3.8500	3.8000	3.8500	-29.358%	11	0	+445.455%
2021-03-11	5.3500	5.4500	5.1300	5.4500	+5.825%	5	0	+285.321%
2021-03-10	4.5300	5.2400	4.5300	5.1500	+43.056%	113	0	+307.767%
2021-03-08	3.3000	3.8500	3.3000	3.6000	+9.756%	18	0	+483.333%
2021-03-05	3.3000	4.4400	3.2800	3.2800	-3.529%	12	0	+540.244%
2021-03-04	4.2400	4.2400	3.2000	3.4000	-28.118%	76	0	+517.647%
2021-03-03	3.7500	5.0500	3.7500	4.7300	+45.538%	230	0	+343.975%
2021-03-02	2.7000	3.4500	2.5200	3.2500	+25.000%	137	0	+546.154%
2021-03-01	2.4300	2.7500	2.3200	2.6000	+17.647%	146	0	+707.692%
2021-02-26	1.7600	2.3400	1.7600	2.2100	-5.957%	12,380	0	+850.226%
2021-02-25	2.3500	2.3500	2.3500	2.3500	-2.893%	2	0	+793.617%
2021-02-24	2.4200	2.4200	2.4200	2.4200	0.000%	1	0	+767.769%