Dark

AA20211015C45
AA Oct 15 2021 45.00 Call (AA211015C00045000)
option OPRA

Expired

Oct 15, 2021

11.00+185.714%(+7.15)250

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2021-10-15	6.6100	11.7000	6.1500	11.0000	+185.714%	250	2,008	0.000%
2021-10-14	4.9500	5.2500	3.8000	3.8500	+4.054%	214	2,008	+185.714%
2021-10-13	3.5500	4.2000	3.1500	3.7000	+5.714%	41	2,134	+197.297%
2021-10-12	4.0000	4.8000	3.4500	3.5000	+2.639%	61	2,144	+214.286%
2021-10-11	3.9500	4.8000	3.4000	3.4100	+35.857%	202	2,200	+222.581%
2021-10-08	3.5000	3.5000	2.3600	2.5100	-22.769%	284	2,200	+338.247%
2021-10-07	3.7000	3.7700	3.2500	3.2500	-12.162%	72	2,200	+238.462%
2021-10-06	3.6500	3.7000	2.6900	3.7000	-22.594%	57	2,162	+197.297%
2021-10-05	5.1800	5.3800	4.6500	4.7800	-13.091%	51	2,124	+130.126%
2021-10-04	6.7000	6.7000	5.4500	5.5000	-2.655%	137	2,124	+100.000%
2021-10-01	5.2000	5.6500	4.4200	5.6500	+1.802%	95	2,124	+94.690%
2021-09-30	5.9900	6.0000	5.2000	5.5500	-14.615%	36	2,081	+98.198%
2021-09-29	7.3900	7.3900	6.1900	6.5000	-6.475%	75	2,125	+69.231%
2021-09-28	7.5000	8.0000	6.4700	6.9500	-3.472%	15	2,125	+58.273%
2021-09-27	5.3300	7.3000	5.3300	7.2000	+53.191%	77	2,125	+52.778%
2021-09-24	4.8500	5.0500	4.6000	4.7000	-6.000%	74	2,154	+134.043%
2021-09-23	5.3000	5.3000	5.0000	5.0000	-1.575%	13	2,212	+120.000%
2021-09-22	4.4000	5.7000	4.4000	5.0800	+45.143%	39	2,214	+116.535%
2021-09-21	5.1000	5.1000	2.9000	3.5000	-27.835%	353	2,230	+214.286%
2021-09-20	3.6700	4.8500	3.6000	4.8500	-12.613%	76	2,077	+126.804%
2021-09-17	5.2500	5.5500	4.5000	5.5500	-6.723%	24	2,075	+98.198%
2021-09-16	7.1000	7.1000	5.6800	5.9500	-23.226%	45	2,080	+84.874%
2021-09-15	7.0000	7.7500	6.7200	7.7500	+58.163%	77	2,073	+41.935%
2021-09-14	5.4500	5.7000	4.9000	4.9000	-18.605%	111	2,019	+124.490%
2021-09-13	6.6000	7.3000	5.9200	6.0200	-4.293%	34	2,019	+82.724%
2021-09-10	5.5000	6.7200	5.2500	6.2900	+27.071%	129	2,022	+74.881%
2021-09-09	4.1000	4.9500	3.8700	4.9500	+34.877%	49	2,022	+122.222%
2021-09-08	4.2600	4.2600	3.5500	3.6700	-15.632%	29	2,038	+199.728%
2021-09-07	4.8000	5.3500	4.2400	4.3500	-5.435%	125	2,173	+152.874%
2021-09-03	6.0000	6.0000	4.1400	4.6000	+1.099%	183	2,173	+139.130%
2021-09-02	3.7000	5.5500	3.7000	4.5500	+28.169%	678	2,173	+141.758%
2021-09-01	2.7300	4.1000	2.1500	3.5500	+17.162%	1,992	2,420	+209.859%
2021-08-31	3.1200	3.3100	2.5500	3.0300	+3.413%	328	3,541	+263.036%
2021-08-30	3.1400	3.3800	2.9300	2.9300	-3.618%	230	3,373	+275.427%
2021-08-27	2.6600	3.1200	2.5400	3.0400	+55.897%	90	3,373	+261.842%
2021-08-26	2.0900	2.4000	1.9300	1.9500	-15.948%	106	3,363	+464.103%
2021-08-25	2.1600	2.4700	2.1400	2.3200	+1.754%	298	2,654	+374.138%
2021-08-24	2.6600	2.7400	2.2800	2.2800	+16.923%	956	2,654	+382.456%
2021-08-23	1.4500	2.1300	1.4000	1.9500	+82.243%	100	2,654	+464.103%
2021-08-20	1.1900	1.2800	1.0000	1.0700	+3.883%	84	1,909	+928.037%
2021-08-19	1.7500	1.7600	1.0200	1.0300	-55.022%	1,184	1,909	+967.961%
2021-08-18	2.3000	2.6000	2.1900	2.2900	-2.966%	215	1,909	+380.349%
2021-08-17	2.6500	2.6500	1.9500	2.3600	-24.116%	1,825	1,866	+366.102%
2021-08-16	3.4500	3.4500	2.8700	3.1100	-21.859%	148	2,347	+253.698%
2021-08-13	4.2400	4.3700	3.9800	3.9800	-2.211%	324	2,347	+176.382%
2021-08-12	3.7000	4.2100	3.4800	4.0700	+4.359%	144	2,389	+170.270%
2021-08-11	3.5500	3.9900	3.2000	3.9000	+9.859%	396	2,370	+182.051%
2021-08-10	2.6600	3.6000	2.6600	3.5500	+72.330%	317	2,269	+209.859%
2021-08-09	1.7800	2.2000	1.7800	2.0600	-2.830%	49	2,142	+433.981%
2021-08-06	1.7600	2.1500	1.6100	2.1200	+36.774%	31	2,142	+418.868%
2021-08-05	1.5200	1.6000	1.4200	1.5500	+1.974%	40	2,142	+609.677%
2021-08-04	1.8400	1.8400	1.4500	1.5200	-27.962%	41	2,142	+623.684%
2021-08-03	1.7500	2.1100	1.7300	2.1100	+15.934%	13	2,125	+421.327%
2021-08-02	2.0600	2.6000	1.8200	1.8200	-10.784%	58	2,125	+504.396%
2021-07-30	2.3200	2.3200	1.9300	2.0400	+11.475%	25	2,130	+439.216%
2021-07-29	1.6900	2.0500	1.6900	1.8300	+7.018%	1,532	736	+501.093%
2021-07-28	1.7600	1.7600	1.7100	1.7100	-10.471%	28	736	+543.275%
2021-07-26	1.5300	1.9100	1.4600	1.9100	+41.481%	128	736	+475.916%
2021-07-23	1.4200	1.4200	1.3500	1.3500	-8.784%	2	825	+714.815%
2021-07-22	1.4800	1.4800	1.4800	1.4800	+48.000%	88	825	+643.243%
2021-07-20	0.6500	1.0000	0.6500	1.0000	+104.082%	46	744	+1,000.000%
2021-07-19	0.4700	0.5500	0.4000	0.4900	-15.517%	111	746	+2,144.898%
2021-07-16	0.9500	0.9500	0.5700	0.5800	-42.000%	32	664	+1,796.552%
2021-07-15	1.0700	1.0700	1.0000	1.0000	-21.875%	2	664	+1,000.000%
2021-07-13	1.2000	1.2800	1.2000	1.2800	-30.055%	40	664	+759.375%
2021-07-12	1.6000	1.8300	1.6000	1.8300	+3.390%	16	692	+501.093%
2021-07-09	1.7800	1.7800	1.7700	1.7700	+31.111%	6	694	+521.469%
2021-07-08	1.0700	1.3500	1.0700	1.3500	-5.594%	21	689	+714.815%
2021-07-07	1.6000	1.6000	1.4300	1.4300	-25.521%	27	691	+669.231%
2021-07-06	1.9200	1.9200	1.9200	1.9200	-5.419%	1	691	+472.917%
2021-07-02	1.9300	2.1500	1.9300	2.0300	+6.283%	125	691	+441.872%
2021-07-01	1.9000	1.9100	1.9000	1.9100	+5.525%	29	687	+475.916%
2021-06-30	1.9000	1.9000	1.8100	1.8100	-12.560%	40	680	+507.735%
2021-06-29	2.0000	2.2000	2.0000	2.0700	+18.286%	9	680	+431.401%
2021-06-28	1.7500	1.7800	1.7400	1.7500	-9.326%	10	679	+528.571%
2021-06-25	2.1100	2.1100	1.9100	1.9300	+9.659%	5	679	+469.948%
2021-06-24	1.5700	1.7600	1.5700	1.7600	+20.548%	3	681	+525.000%
2021-06-23	1.5200	1.5400	1.4500	1.4600	+26.957%	13	706	+653.425%
2021-06-22	1.0500	1.1500	1.0500	1.1500	+7.477%	15	721	+856.522%
2021-06-21	1.0000	1.0700	1.0000	1.0700	+13.830%	10	721	+928.037%
2021-06-18	1.1500	1.1500	0.9300	0.9400	-25.397%	8	721	+1,070.213%
2021-06-17	1.4800	1.5500	1.0600	1.2600	-18.710%	119	938	+773.016%
2021-06-16	1.5300	1.5500	1.5300	1.5500	+3.333%	3	948	+609.677%
2021-06-15	1.6400	1.6800	1.5000	1.5000	-24.623%	15	984	+633.333%
2021-06-14	2.1100	2.1100	1.8400	1.9900	-13.853%	6	983	+452.764%
2021-06-11	2.5800	2.5800	2.3100	2.3100	-3.750%	5	975	+376.190%
2021-06-10	2.5800	2.5800	2.4000	2.4000	-11.765%	3	971	+358.333%
2021-06-09	2.7100	2.8800	2.4300	2.7200	-8.418%	15	956	+304.412%
2021-06-08	2.3500	2.9700	2.3500	2.9700	+12.075%	6	959	+270.370%
2021-06-07	3.0800	3.0800	2.5500	2.6500	-14.516%	18	922	+315.094%
2021-06-04	3.3600	3.3600	2.9600	3.1000	+2.310%	10	922	+254.839%
2021-06-03	3.1000	3.2200	2.8800	3.0300	-13.429%	22	926	+263.036%
2021-06-02	3.7600	3.7600	3.4000	3.5000	-13.580%	10	925	+214.286%
2021-06-01	3.7600	4.0500	3.7000	4.0500	+21.988%	31	890	+171.605%
2021-05-28	3.2000	3.3200	3.2000	3.3200	+4.075%	17	557	+231.325%
2021-05-27	2.5900	3.2000	2.5900	3.1900	+69.681%	132	557	+244.828%
2021-05-25	2.5000	2.5000	1.8800	1.8800	-23.887%	44	0	+485.106%
2021-05-24	2.3700	2.4700	2.3700	2.4700	+5.106%	7	0	+345.344%
2021-05-21	2.8800	2.8800	2.3500	2.3500	-6.000%	130	0	+368.085%
2021-05-20	2.5300	2.7100	2.5000	2.5000	-1.961%	45	0	+340.000%
2021-05-19	3.2000	3.2000	2.5000	2.5500	-37.805%	87	0	+331.373%
2021-05-18	4.7700	4.7800	4.1000	4.1000	-4.651%	23	0	+168.293%
2021-05-17	4.0000	4.3000	4.0000	4.3000	+14.362%	55	0	+155.814%
2021-05-14	3.9300	3.9300	3.7600	3.7600	-9.398%	24	0	+192.553%
2021-05-13	4.1500	4.1500	4.1500	4.1500	+6.410%	1	0	+165.060%
2021-05-12	4.0000	4.0000	3.8800	3.9000	-18.239%	8	0	+182.051%
2021-05-11	3.8500	4.7700	3.8500	4.7700	+5.298%	38	0	+130.608%
2021-05-10	5.6000	6.0400	4.5000	4.5300	+5.349%	152	0	+142.826%
2021-05-07	3.9000	4.3000	3.9000	4.3000	+17.486%	9	0	+155.814%
2021-05-06	4.0500	4.0500	3.5000	3.6600	-8.500%	31	0	+200.546%
2021-05-05	3.8500	4.0000	3.8500	4.0000	+17.647%	8	0	+175.000%
2021-05-04	3.2000	3.4000	3.0300	3.4000	+13.333%	11	0	+223.529%
2021-05-03	2.6500	3.0000	2.3500	3.0000	+15.830%	33	0	+266.667%
2021-04-30	3.0000	3.0000	2.5500	2.5900	-4.074%	15	0	+324.710%
2021-04-29	2.5000	2.7000	2.5000	2.7000	+7.143%	4	0	+307.407%
2021-04-28	2.5400	2.5400	2.5200	2.5200	-7.692%	7	0	+336.508%
2021-04-27	2.7900	2.8300	2.4000	2.7300	+0.368%	28	0	+302.930%
2021-04-26	2.4000	2.7700	2.3600	2.7200	+55.429%	377	0	+304.412%
2021-04-22	1.7100	1.7500	1.7100	1.7500	+12.903%	20	0	+528.571%
2021-04-21	1.5500	1.5500	1.5500	1.5500	-1.274%	4	0	+609.677%
2021-04-20	1.7700	1.7700	1.5700	1.5700	-28.636%	55	0	+600.637%
2021-04-19	2.4400	2.4400	2.2000	2.2000	-16.031%	14	0	+400.000%
2021-04-16	2.3500	2.6500	2.3500	2.6200	+47.191%	7	0	+319.847%
2021-04-15	1.7400	1.7800	1.7000	1.7800	+20.270%	31	0	+517.978%
2021-04-13	1.5900	1.5900	1.4800	1.4800	-1.333%	31	0	+643.243%
2021-04-12	1.5000	1.5000	1.5000	1.5000	-21.053%	1	0	+633.333%
2021-04-05	1.9000	1.9000	1.9000	1.9000	-7.767%	1	0	+478.947%
2021-03-31	2.0600	2.0600	2.0600	2.0600	-22.264%	1	0	+433.981%
2021-03-29	2.4300	2.7000	2.4300	2.6500	+22.120%	17	0	+315.094%
2021-03-26	1.9300	2.1800	1.9300	2.1700	+44.667%	54	0	+406.912%
2021-03-24	1.5200	1.5200	1.5000	1.5000	+50.000%	3	0	+633.333%
2021-03-23	1.5000	1.5000	1.0000	1.0000	-53.271%	103	0	+1,000.000%
2021-03-19	2.0300	2.1400	2.0000	2.1400	-6.140%	12	0	+414.019%
2021-03-18	2.6500	2.6600	2.2800	2.2800	+12.315%	5	0	+382.456%
2021-03-17	2.0300	2.0300	2.0300	2.0300	+3.571%	1	0	+441.872%
2021-03-16	1.9600	1.9600	1.9600	1.9600	-2.000%	1	0	+461.224%
2021-03-15	2.1500	2.1500	1.8200	2.0000	-23.077%	23	0	+450.000%
2021-03-12	2.6000	2.6000	2.6000	2.6000	-5.455%	1	0	+323.077%
2021-03-11	2.7500	2.7500	2.7200	2.7500	+7.843%	15	0	+300.000%
2021-03-10	2.5500	2.5500	2.5500	2.5500	+34.211%	1	0	+331.373%
2021-03-09	1.7700	1.9000	1.7500	1.9000	+11.765%	62	0	+478.947%
2021-03-05	2.3000	2.3000	1.6000	1.7000	0.000%	23	0	+547.059%