Dark

AA20211015C40
AA Oct 15 2021 40.00 Call (AA211015C00040000)
option OPRA

Expired

Oct 15, 2021

15.95+84.393%(+7.30)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2021-10-15	11.2500	16.1800	11.2500	15.9500	+84.393%	62	3,229	0.000%
2021-10-14	9.2000	9.9500	8.4500	8.6500	-0.231%	69	3,229	+84.393%
2021-10-13	7.9500	8.7500	7.9500	8.6700	+11.871%	11	3,274	+83.968%
2021-10-12	8.1500	8.9500	7.7500	7.7500	+1.307%	44	3,285	+105.806%
2021-10-11	8.2000	9.2400	7.6500	7.6500	+20.094%	51	3,293	+108.497%
2021-10-08	6.6700	6.6700	6.0000	6.3700	-11.528%	25	3,303	+150.392%
2021-10-07	7.7500	7.9500	7.2000	7.2000	+6.195%	24	3,298	+121.528%
2021-10-06	6.8600	6.8600	6.7800	6.7800	-27.097%	2	3,294	+135.251%
2021-10-05	9.5000	9.5300	9.1000	9.3000	-6.344%	22	3,294	+71.505%
2021-10-04	10.2300	10.2300	9.9000	9.9300	+0.812%	7	3,303	+60.624%
2021-10-01	8.3900	9.8500	8.3900	9.8500	+4.454%	7	3,345	+61.929%
2021-09-30	9.6500	9.8000	9.4300	9.4300	-14.506%	50	3,345	+69.141%
2021-09-29	11.0800	11.0800	10.6500	11.0300	-1.076%	37	3,345	+44.606%
2021-09-28	11.2000	11.2000	11.0500	11.1500	-4.292%	7	3,370	+43.049%
2021-09-27	9.0000	11.8500	9.0000	11.6500	+26.630%	119	3,373	+36.910%
2021-09-24	8.7200	9.4000	8.6500	9.2000	+1.545%	28	3,408	+73.370%
2021-09-23	9.1400	9.7500	9.0000	9.0600	+3.543%	8	3,433	+76.049%
2021-09-22	9.5000	9.5000	8.7500	8.7500	+33.588%	12	3,433	+82.286%
2021-09-21	9.3300	9.3300	5.9500	6.5500	-24.713%	30	3,433	+143.511%
2021-09-20	8.0000	8.7000	8.0000	8.7000	+5.455%	37	3,439	+83.333%
2021-09-17	8.8200	8.8200	8.2500	8.2500	-15.816%	2	3,431	+93.333%
2021-09-16	9.8000	9.8000	9.8000	9.8000	-19.142%	7	3,431	+62.755%
2021-09-15	11.0000	12.1500	10.8500	12.1200	+36.486%	47	3,422	+31.601%
2021-09-14	8.5500	9.0000	8.5500	8.8800	-8.830%	22	3,422	+79.617%
2021-09-13	10.1600	11.1600	9.7000	9.7400	-5.161%	57	3,422	+63.758%
2021-09-10	9.4900	10.5500	9.0000	10.2700	+21.108%	33	3,468	+55.307%
2021-09-09	7.5000	8.4800	7.2500	8.4800	+23.796%	5	3,468	+88.090%
2021-09-08	7.7500	7.7500	6.6200	6.8500	-12.179%	39	3,481	+132.847%
2021-09-07	9.0000	9.0000	7.5500	7.8000	-2.985%	38	3,481	+104.487%
2021-09-03	8.5000	8.5000	7.7500	8.0400	+0.500%	6	3,486	+98.383%
2021-09-02	7.5000	9.0500	7.4000	8.0000	+17.994%	44	3,486	+99.375%
2021-09-01	4.7800	7.2900	4.6000	6.7800	+17.504%	73	3,486	+135.251%
2021-08-31	5.9000	5.9000	5.0800	5.7700	0.000%	28	3,488	+176.430%
2021-08-30	6.0400	6.1500	5.7000	5.7700	-1.029%	31	3,498	+176.430%
2021-08-27	5.0200	5.9000	5.0200	5.8300	+43.951%	180	3,489	+173.585%
2021-08-26	4.3100	4.6600	4.0000	4.0500	-10.200%	644	3,285	+293.827%
2021-08-25	4.4100	4.8500	4.4000	4.5100	-0.879%	69	3,285	+253.659%
2021-08-24	4.5500	5.1500	4.5500	4.5500	+11.247%	136	3,285	+250.549%
2021-08-23	2.9000	4.2500	2.8800	4.0900	+78.603%	1,449	3,252	+289.976%
2021-08-20	2.3500	2.4700	2.2500	2.2900	+4.091%	1,408	3,816	+596.507%
2021-08-19	3.1000	3.1000	2.1100	2.2000	-51.111%	1,413	3,537	+625.000%
2021-08-18	4.4400	4.8000	4.3600	4.5000	-1.099%	47	2,233	+254.444%
2021-08-17	4.5500	4.5500	3.8300	4.5500	-20.035%	213	2,233	+250.549%
2021-08-16	5.6000	6.0000	5.3000	5.6900	-17.536%	37	2,294	+180.316%
2021-08-13	7.3000	7.3700	6.9000	6.9000	-0.289%	57	2,294	+131.159%
2021-08-12	6.1500	7.1600	6.1000	6.9200	+3.748%	31	2,347	+130.491%
2021-08-11	5.9500	6.6700	5.7500	6.6700	+8.455%	47	2,361	+139.130%
2021-08-10	4.3500	6.2000	4.3500	6.1500	+45.390%	462	2,387	+159.350%
2021-08-09	3.9500	4.5500	3.7000	4.2300	+3.931%	72	2,570	+277.069%
2021-08-06	3.3000	4.2000	3.3000	4.0700	+33.443%	134	2,570	+291.892%
2021-08-05	3.1200	3.3800	3.0500	3.0500	-1.613%	10	2,570	+422.951%
2021-08-04	3.5500	3.5500	3.0000	3.1000	-23.077%	68	2,570	+414.516%
2021-08-03	3.4000	4.0300	2.8900	4.0300	+13.202%	52	2,570	+295.782%
2021-08-02	4.0700	4.7100	3.5000	3.5600	-7.532%	184	2,570	+348.034%
2021-07-30	4.0000	4.0500	3.6500	3.8500	+10.000%	108	2,519	+314.286%
2021-07-29	3.4100	3.8500	3.3000	3.5000	+12.179%	118	2,519	+355.714%
2021-07-28	3.3300	3.4000	2.9500	3.1200	-0.952%	167	2,552	+411.218%
2021-07-27	3.5500	3.5500	2.8200	3.1500	-11.268%	125	2,489	+406.349%
2021-07-26	2.8000	3.5500	2.8000	3.5500	+36.538%	178	2,489	+349.296%
2021-07-23	3.0000	3.0000	2.4900	2.6000	-6.810%	73	2,489	+513.462%
2021-07-22	2.5300	2.7900	2.4000	2.7900	+3.333%	228	2,506	+471.685%
2021-07-21	2.5200	2.8200	2.3000	2.7000	+35.678%	55	2,384	+490.741%
2021-07-20	0.9400	1.9900	0.9400	1.9900	+99.000%	223	2,365	+701.508%
2021-07-19	0.9600	1.0500	0.9000	1.0000	-18.699%	115	2,318	+1,495.000%
2021-07-16	1.8800	1.8800	1.2300	1.2300	-36.923%	44	2,415	+1,196.748%
2021-07-15	2.2500	2.2500	1.9000	1.9500	-11.364%	18	2,384	+717.949%
2021-07-14	2.6700	2.6700	2.1800	2.2000	-5.579%	52	2,381	+625.000%
2021-07-13	2.5800	2.6900	2.3000	2.3300	-22.074%	51	2,381	+584.549%
2021-07-12	2.9900	2.9900	2.9900	2.9900	-6.563%	4	2,364	+433.445%
2021-07-09	3.2000	3.3000	3.2000	3.2000	+33.333%	40	2,360	+398.438%
2021-07-08	2.4400	2.4500	2.0000	2.4000	-9.434%	165	2,334	+564.583%
2021-07-07	2.8500	2.8900	2.6000	2.6500	-6.690%	40	2,241	+501.887%
2021-07-06	3.2500	3.2500	2.7700	2.8400	-17.919%	57	2,198	+461.620%
2021-07-02	3.4500	3.7000	3.3000	3.4600	+6.462%	180	2,198	+360.983%
2021-07-01	3.0500	3.3000	3.0000	3.2500	+4.839%	34	2,100	+390.769%
2021-06-30	3.5000	3.5000	3.1000	3.1000	-11.429%	15	1,911	+414.516%
2021-06-29	3.4000	3.7000	3.4000	3.5000	+29.630%	13	1,911	+355.714%
2021-06-28	2.9000	3.0000	2.6800	2.7000	-7.216%	59	1,869	+490.741%
2021-06-25	3.3900	3.3900	2.9100	2.9100	-6.129%	17	1,869	+448.110%
2021-06-24	2.6600	3.2100	2.6200	3.1000	+23.016%	9	1,852	+414.516%
2021-06-23	2.4300	2.7300	2.4300	2.5200	+27.919%	14	1,859	+532.937%
2021-06-22	1.9700	2.0100	1.8600	1.9700	+19.394%	231	1,976	+709.645%
2021-06-21	1.7400	1.8400	1.6500	1.6500	+3.125%	30	1,976	+866.667%
2021-06-18	1.9600	1.9600	1.6000	1.6000	-23.445%	29	1,976	+896.875%
2021-06-17	2.5100	2.5400	1.8400	2.0900	-20.532%	139	2,293	+663.158%
2021-06-16	2.5500	2.6500	2.5500	2.6300	-5.396%	8	2,281	+506.464%
2021-06-15	2.9600	2.9700	2.5500	2.7800	-14.198%	20	2,280	+473.741%
2021-06-14	3.5500	3.5500	3.1400	3.2400	-12.903%	9	2,276	+392.284%
2021-06-11	4.3000	4.3000	3.6000	3.7200	-3.377%	13	2,258	+328.763%
2021-06-10	3.8000	4.0000	3.7500	3.8500	-11.899%	20	2,265	+314.286%
2021-06-09	3.9300	4.4500	3.9300	4.3700	-7.021%	10	2,266	+264.989%
2021-06-08	3.7800	4.7000	3.6000	4.7000	+14.634%	21	2,254	+239.362%
2021-06-07	4.5300	4.5300	4.0800	4.1000	-15.464%	17	2,284	+289.024%
2021-06-04	5.0600	5.1500	4.5900	4.8500	+3.632%	13	2,284	+228.866%
2021-06-03	4.8000	4.9700	4.6000	4.6800	-10.000%	25	2,241	+240.812%
2021-06-02	5.5000	5.6000	5.1600	5.2000	-11.864%	15	2,237	+206.731%
2021-06-01	5.6100	5.9000	5.5500	5.9000	+11.321%	28	2,141	+170.339%
2021-05-28	4.6500	5.3000	4.6500	5.3000	+8.607%	34	1,870	+200.943%
2021-05-27	4.1500	4.9200	4.1500	4.8800	+29.101%	147	1,870	+226.844%
2021-05-26	3.5500	3.7800	3.4200	3.7800	+20.000%	46	0	+321.958%
2021-05-25	3.6800	3.7500	3.1500	3.1500	-18.182%	11	0	+406.349%
2021-05-24	3.4500	3.9000	3.4500	3.8500	+1.316%	12	0	+314.286%
2021-05-21	4.3000	4.3000	3.6700	3.8000	-2.062%	103	0	+319.737%
2021-05-20	4.1000	4.1000	3.6000	3.8800	0.000%	48	0	+311.082%
2021-05-19	4.8500	4.8500	3.6900	3.8800	-34.790%	120	0	+311.082%
2021-05-18	6.7000	6.9400	5.7000	5.9500	-2.459%	82	0	+168.067%
2021-05-17	5.7500	6.1000	5.4600	6.1000	+5.172%	129	0	+161.475%
2021-05-14	5.5000	5.8000	5.4500	5.8000	+1.222%	8	0	+175.000%
2021-05-13	5.8000	5.8000	5.2500	5.7300	-1.207%	12	0	+178.360%
2021-05-12	6.8200	6.9000	5.6500	5.8000	-12.121%	83	0	+175.000%
2021-05-11	6.1000	7.0000	6.0000	6.6000	+2.644%	79	0	+141.667%
2021-05-10	7.8500	8.5300	6.4300	6.4300	+4.553%	33	0	+148.056%
2021-05-07	5.6000	6.3500	5.6000	6.1500	+14.953%	19	0	+159.350%
2021-05-06	6.1000	6.1000	5.3500	5.3500	-14.400%	33	0	+198.131%
2021-05-05	5.1000	6.2500	5.1000	6.2500	+20.192%	237	0	+155.200%
2021-05-04	4.8200	5.2000	4.5500	5.2000	+18.182%	1,601	0	+206.731%
2021-05-03	3.7300	4.5300	3.6000	4.4000	+10.000%	139	0	+262.500%
2021-04-30	4.6000	4.6000	4.0000	4.0000	-3.614%	7	0	+298.750%
2021-04-29	4.0000	4.1500	3.8500	4.1500	-0.240%	60	0	+284.337%
2021-04-27	3.7600	4.3400	3.7600	4.1600	+2.211%	32	0	+283.413%
2021-04-26	3.8900	4.0700	3.8000	4.0700	+41.812%	22	0	+291.892%
2021-04-23	2.8700	2.8700	2.8700	2.8700	+8.302%	3	0	+455.749%
2021-04-22	2.6500	2.6500	2.6500	2.6500	-14.516%	2	0	+501.887%
2021-04-21	2.7700	3.1000	2.7700	3.1000	+18.321%	13	0	+414.516%
2021-04-20	3.8500	3.8500	2.5600	2.6200	-31.414%	32	0	+508.779%
2021-04-19	4.3000	4.3000	3.3500	3.8200	-2.051%	13	0	+317.539%
2021-04-16	3.9000	4.0000	3.6500	3.9000	+30.000%	29	0	+308.974%
2021-04-15	2.7600	3.0000	2.7600	3.0000	-3.226%	3	0	+431.667%
2021-04-14	2.4000	3.1000	2.4000	3.1000	+29.167%	97	0	+414.516%
2021-04-13	2.4000	2.4000	2.4000	2.4000	-2.041%	15	0	+564.583%
2021-04-12	2.5400	2.5400	2.4500	2.4500	+12.385%	3	0	+551.020%
2021-04-09	2.1800	2.1800	2.1800	2.1800	+0.461%	1	0	+631.651%
2021-04-08	2.1700	2.1700	2.1700	2.1700	-22.222%	1	0	+635.023%
2021-04-07	2.6400	2.9000	2.5800	2.7900	-5.424%	14	0	+471.685%
2021-04-05	3.3000	3.3000	2.9500	2.9500	-11.411%	17	0	+440.678%
2021-03-31	3.4500	3.4500	3.3300	3.3300	+1.835%	6	0	+378.979%
2021-03-29	4.0000	4.0000	3.2700	3.2700	-0.909%	11	0	+387.768%
2021-03-26	3.0500	3.3000	2.8800	3.3000	+50.000%	277	0	+383.333%
2021-03-25	2.2000	2.2000	2.2000	2.2000	-3.930%	1	0	+625.000%
2021-03-24	2.2900	2.2900	2.2900	2.2900	+23.118%	10	0	+596.507%
2021-03-23	1.8600	1.8600	1.8600	1.8600	-34.737%	10	0	+757.527%
2021-03-19	2.8800	2.8800	2.8500	2.8500	-24.000%	5	0	+459.649%
2021-03-18	3.9400	3.9400	3.7500	3.7500	+15.031%	3	0	+325.333%
2021-03-17	2.9000	3.2600	2.9000	3.2600	+26.848%	13	0	+389.264%
2021-03-16	2.5700	2.5700	2.5700	2.5700	-11.986%	1	0	+520.623%
2021-03-15	3.1500	3.1500	2.9200	2.9200	-10.154%	20	0	+446.233%
2021-03-12	3.2500	3.2500	3.2500	3.2500	-14.474%	1	0	+390.769%
2021-03-11	3.5000	3.8000	3.5000	3.8000	+6.145%	8	0	+319.737%
2021-03-10	3.1500	3.5800	3.0900	3.5800	+48.548%	4	0	+345.531%
2021-03-05	2.4100	2.4100	2.4100	2.4100	-5.118%	1	0	+561.826%
2021-03-04	3.0000	3.0000	2.5400	2.5400	-23.952%	18	0	+527.953%
2021-03-03	3.1000	3.5800	3.1000	3.3400	0.000%	21	0	+377.545%