Dark

AA20211119C40
AA Nov 19 2021 40.00 Call (AA211119C00040000)
option OPRA

Expired

Nov 19, 2021

7.58+1.067%(+0.08)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2021-11-19	7.1800	7.9500	6.7800	7.5800	+1.067%	25	1,062	0.000%
2021-11-18	7.6500	7.6500	7.5000	7.5000	-7.063%	30	1,062	+1.067%
2021-11-17	9.8800	9.8800	8.0700	8.0700	+0.875%	2	1,052	-6.072%
2021-11-16	9.9000	9.9000	8.0000	8.0000	-22.027%	27	1,052	-5.250%
2021-11-15	10.3500	10.5400	9.8000	10.2600	-17.258%	39	1,056	-26.121%
2021-11-12	12.0000	12.7100	11.9100	12.4000	+12.319%	16	1,079	-38.871%
2021-11-11	10.7500	11.0400	10.7500	11.0400	+62.353%	4	1,079	-31.341%
2021-11-10	6.8000	6.8000	6.8000	6.8000	-32.740%	20	1,076	+11.471%
2021-11-08	10.1100	10.1100	10.1100	10.1100	+30.452%	1	1,061	-25.025%
2021-11-05	8.0300	8.0300	7.7500	7.7500	+20.155%	10	1,061	-2.194%
2021-11-04	6.3000	6.4500	6.3000	6.4500	-16.234%	11	1,055	+17.519%
2021-11-03	7.8400	7.8400	7.4100	7.7000	+6.501%	9	1,044	-1.558%
2021-11-01	5.8000	7.7600	5.8000	7.2300	+16.990%	56	1,049	+4.841%
2021-10-29	6.1500	6.1800	6.1000	6.1800	-9.118%	4	983	+22.654%
2021-10-28	6.9000	7.0300	6.8000	6.8000	+1.190%	25	983	+11.471%
2021-10-27	8.0500	8.1400	6.7200	6.7200	-30.000%	74	983	+12.798%
2021-10-26	10.6500	10.6500	9.6000	9.6000	-13.514%	4	1,008	-21.042%
2021-10-25	10.2800	11.7000	10.2800	11.1000	+16.230%	6	1,011	-31.712%
2021-10-22	9.5500	9.5500	9.5500	9.5500	-5.632%	1	1,013	-20.628%
2021-10-21	11.3200	11.3200	10.1200	10.1200	-20.627%	10	1,013	-25.099%
2021-10-20	12.7500	12.7500	12.7500	12.7500	-26.130%	1	1,006	-40.549%
2021-10-18	16.4500	17.4500	16.4500	17.2600	+7.875%	18	1,006	-56.083%
2021-10-15	11.6900	16.6000	11.6900	16.0000	+73.913%	44	1,047	-52.625%
2021-10-14	9.8500	9.8500	9.2000	9.2000	0.000%	363	1,047	-17.609%
2021-10-13	8.9500	9.2000	8.5500	9.2000	+6.358%	761	1,048	-17.609%
2021-10-12	8.9000	8.9000	8.5700	8.6500	-9.139%	401	751	-12.370%
2021-10-11	9.8000	9.8000	9.5200	9.5200	+30.233%	4	397	-20.378%
2021-10-08	7.6000	7.6000	7.3100	7.3100	-14.802%	7	398	+3.694%
2021-10-06	8.3000	8.5800	8.3000	8.5800	-15.050%	7	392	-11.655%
2021-10-05	10.3500	10.4700	10.1000	10.1000	-8.762%	12	382	-24.950%
2021-10-04	11.0700	11.0700	11.0700	11.0700	+6.750%	1	382	-31.527%
2021-10-01	9.6500	10.3700	9.6500	10.3700	+1.369%	3	382	-26.905%
2021-09-30	10.4400	10.4400	10.2300	10.2300	-13.158%	13	380	-25.904%
2021-09-29	12.1500	12.1500	11.3600	11.7800	+4.156%	18	392	-35.654%
2021-09-28	11.3100	11.3100	11.3100	11.3100	-6.914%	1	394	-32.980%
2021-09-27	11.0500	12.1500	11.0500	12.1500	+19.587%	6	394	-37.613%
2021-09-24	10.1600	10.1600	10.1600	10.1600	-2.961%	2	390	-25.394%
2021-09-23	10.4700	10.4700	10.4700	10.4700	+11.979%	1	390	-27.603%
2021-09-22	9.7100	9.7100	9.3500	9.3500	+32.624%	5	390	-18.930%
2021-09-21	7.0000	7.0500	7.0000	7.0500	-25.789%	3	393	+7.518%
2021-09-17	10.0800	10.1700	9.5000	9.5000	-10.546%	12	396	-20.211%
2021-09-16	11.0000	11.0000	10.6200	10.6200	-16.047%	3	392	-28.625%
2021-09-15	11.0000	12.7000	11.0000	12.6500	+9.524%	37	388	-40.079%
2021-09-13	10.6000	12.0000	10.6000	11.5500	+5.000%	17	388	-34.372%
2021-09-10	10.0000	11.0500	10.0000	11.0000	+18.534%	38	403	-31.091%
2021-09-09	8.3800	9.2800	8.3600	9.2800	+16.000%	19	403	-18.319%
2021-09-08	7.8500	8.0000	7.7900	8.0000	-16.055%	12	410	-5.250%
2021-09-07	9.5300	9.5300	9.5300	9.5300	+4.153%	1	454	-20.462%
2021-09-03	9.4500	9.4500	9.1500	9.1500	+6.148%	11	454	-17.158%
2021-09-02	9.4000	9.8500	8.6200	8.6200	+12.533%	78	454	-12.065%
2021-09-01	6.8200	8.2000	6.8200	7.6600	+15.188%	25	454	-1.044%
2021-08-31	7.1600	7.2500	6.2500	6.6500	-4.864%	69	461	+13.985%
2021-08-30	6.6000	6.9900	6.6000	6.9900	+2.044%	46	406	+8.441%
2021-08-27	6.2500	6.9100	6.1900	6.8500	+21.239%	109	430	+10.657%
2021-08-26	5.6500	5.6500	5.6500	5.6500	-0.877%	1	430	+34.159%
2021-08-25	5.4300	5.7000	5.4300	5.7000	-1.724%	4	430	+32.982%
2021-08-24	5.8000	5.8500	5.7600	5.8000	+18.367%	12	430	+30.690%
2021-08-23	4.0000	5.2000	4.0000	4.9000	+53.125%	32	426	+54.694%
2021-08-20	3.4000	3.4000	3.2000	3.2000	+6.667%	59	416	+136.875%
2021-08-19	4.5000	4.5000	3.0000	3.0000	-47.368%	61	400	+152.667%
2021-08-18	5.1300	5.8000	5.1300	5.7000	+5.556%	31	394	+32.982%
2021-08-17	5.5500	5.6400	4.9000	5.4000	-29.227%	19	383	+40.370%
2021-08-12	7.2400	7.6300	7.2400	7.6300	+5.241%	3	371	-0.655%
2021-08-11	6.7500	7.2500	6.7500	7.2500	+1.399%	63	368	+4.552%
2021-08-10	5.7000	7.1500	5.7000	7.1500	+37.500%	74	365	+6.014%
2021-08-09	5.3600	5.3600	4.6000	5.2000	+5.051%	16	349	+45.769%
2021-08-06	4.2500	4.9500	4.2500	4.9500	+22.222%	8	340	+53.131%
2021-08-04	4.3500	4.5000	4.0500	4.0500	-17.347%	26	333	+87.160%
2021-08-03	4.2000	4.9000	3.8500	4.9000	+8.647%	18	309	+54.694%
2021-08-02	5.1800	5.1800	4.4500	4.5100	-1.957%	13	297	+68.071%
2021-07-30	4.6000	4.6000	4.6000	4.6000	+1.099%	1	297	+64.783%
2021-07-29	4.2500	4.7000	4.2300	4.5500	+15.482%	155	297	+66.593%
2021-07-28	3.7900	4.0000	3.7900	3.9400	+1.026%	23	185	+92.386%
2021-07-27	3.9500	3.9500	3.9000	3.9000	-7.583%	72	185	+94.359%
2021-07-26	3.5000	4.2500	3.5000	4.2200	+29.846%	128	185	+79.621%
2021-07-23	3.5500	3.5500	3.2500	3.2500	-5.797%	78	59	+133.231%
2021-07-22	3.0000	3.4500	3.0000	3.4500	+6.154%	25	59	+119.710%
2021-07-21	3.1300	3.2500	2.9000	3.2500	+128.873%	10	39	+133.231%
2021-07-19	1.3500	1.4200	1.3500	1.4200	-35.160%	32	32	+433.803%
2021-07-16	2.1900	2.1900	2.1900	2.1900	0.000%	1	1	+246.119%