Dark

AA20211119C42
AA Nov 19 2021 42.00 Call (AA211119C00042000)
option OPRA

Expired

Nov 19, 2021

5.85+5.405%(+0.30)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2021-11-19	5.4000	5.8500	4.9000	5.8500	+5.405%	24	895	0.000%
2021-11-18	5.4000	5.6500	5.1000	5.5500	-5.932%	7	895	+5.405%
2021-11-17	7.5500	7.5500	5.9000	5.9000	-9.231%	3	888	-0.847%
2021-11-16	6.6500	6.9000	6.5000	6.5000	-23.709%	12	888	-10.000%
2021-11-15	7.7500	8.5500	7.6700	8.5200	-17.282%	19	884	-31.338%
2021-11-12	10.3700	10.7400	10.3000	10.3000	+17.045%	20	904	-43.204%
2021-11-11	7.2500	9.4500	7.2500	8.8000	+95.556%	21	904	-33.523%
2021-11-10	5.6700	5.7000	4.5000	4.5000	-15.888%	30	922	+30.000%
2021-11-09	7.0100	7.0100	5.3500	5.3500	-27.211%	18	906	+9.346%
2021-11-08	7.5100	8.2000	7.0000	7.3500	+18.548%	13	908	-20.408%
2021-11-05	5.6500	6.2000	5.6500	6.2000	+27.835%	269	909	-5.645%
2021-11-04	4.2700	4.8500	4.2700	4.8500	-15.652%	15	916	+20.619%
2021-11-03	5.5000	6.6000	5.5000	5.7500	+3.604%	10	921	+1.739%
2021-11-02	5.2000	5.8000	5.2000	5.5500	+3.933%	37	940	+5.405%
2021-11-01	4.4000	5.8300	4.3500	5.3400	+11.250%	37	940	+9.551%
2021-10-29	5.5600	5.5600	4.4000	4.8000	+3.226%	346	938	+21.875%
2021-10-28	4.6500	4.6500	4.6500	4.6500	-1.064%	2	726	+25.806%
2021-10-27	5.6900	6.3500	4.7000	4.7000	-41.975%	31	726	+24.468%
2021-10-26	8.1000	8.1000	8.1000	8.1000	-15.183%	2	715	-27.778%
2021-10-25	9.5500	9.5500	9.5500	9.5500	+24.837%	6	713	-38.743%
2021-10-22	8.3500	8.3500	7.6500	7.6500	-34.222%	20	713	-23.529%
2021-10-20	11.2500	11.6300	11.2500	11.6300	-5.677%	3	727	-49.699%
2021-10-19	12.3300	12.3300	12.3300	12.3300	-19.674%	7	727	-52.555%
2021-10-18	15.3500	15.3500	15.3500	15.3500	+8.099%	2	727	-61.889%
2021-10-15	9.9200	14.2000	9.9200	14.2000	+85.621%	21	727	-58.803%
2021-10-14	8.0500	8.0500	7.5400	7.6500	-0.649%	12	735	-23.529%
2021-10-13	7.6500	7.7000	7.6500	7.7000	+3.356%	3	728	-24.026%
2021-10-12	7.8000	7.9500	7.4500	7.4500	+5.974%	301	639	-21.477%
2021-10-11	6.8600	7.0500	6.8600	7.0300	+20.171%	400	639	-16.785%
2021-10-08	6.5300	6.5300	5.7300	5.8500	-9.861%	108	639	0.000%
2021-10-06	6.3500	6.4900	6.3000	6.4900	-21.333%	4	639	-9.861%
2021-10-05	8.2500	8.2500	8.2500	8.2500	-15.730%	1	641	-29.091%
2021-10-04	9.6500	9.7900	9.6000	9.7900	+10.124%	3	640	-40.245%
2021-09-30	9.2500	9.2500	8.8900	8.8900	-11.980%	3	640	-34.196%
2021-09-29	10.1000	10.1000	10.1000	10.1000	-2.697%	1	640	-42.079%
2021-09-28	10.1000	10.3800	9.9500	10.3800	-3.172%	10	641	-43.642%
2021-09-27	9.2000	10.7200	9.2000	10.7200	+25.088%	5	640	-45.429%
2021-09-24	7.8900	8.5700	7.8900	8.5700	+27.910%	7	638	-31.739%
2021-09-21	6.2100	6.7000	5.8900	6.7000	-15.190%	17	636	-12.687%
2021-09-20	7.8800	7.9000	7.8800	7.9000	-4.010%	756	627	-25.949%
2021-09-17	8.0400	8.2300	7.8000	8.2300	-12.354%	22	1,153	-28.919%
2021-09-16	9.3900	9.3900	9.3900	9.3900	-5.912%	5	1,153	-37.700%
2021-09-15	9.9800	9.9800	9.9800	9.9800	+24.750%	5	1,143	-41.383%
2021-09-14	8.0000	8.0000	8.0000	8.0000	-13.978%	16	1,143	-26.875%
2021-09-13	9.5000	9.5400	9.3000	9.3000	-0.853%	26	1,143	-37.097%
2021-09-10	8.9900	10.0000	8.9900	9.3800	+20.256%	58	1,184	-37.633%
2021-09-09	7.6500	7.8000	7.6500	7.8000	+20.930%	6	1,184	-25.000%
2021-09-08	6.6000	6.6000	6.4500	6.4500	-11.523%	9	1,183	-9.302%
2021-09-07	7.2900	7.2900	7.2900	7.2900	-3.444%	10	1,175	-19.753%
2021-09-03	7.5500	7.5500	7.5500	7.5500	-7.702%	5	1,178	-22.517%
2021-09-02	7.3200	8.1800	7.3200	8.1800	+20.294%	4	1,178	-28.484%
2021-09-01	4.9000	6.8000	4.6500	6.8000	+13.333%	73	1,178	-13.971%
2021-08-31	6.0000	6.0000	6.0000	6.0000	+7.527%	1	1,146	-2.500%
2021-08-30	5.9400	5.9400	5.5800	5.5800	-2.105%	4	1,147	+4.839%
2021-08-27	5.0000	5.7700	5.0000	5.7000	+23.377%	1,416	1,149	+2.632%
2021-08-26	4.3000	4.6500	4.3000	4.6200	+2.667%	14	266	+26.623%
2021-08-25	4.8500	4.8500	4.4500	4.5000	-3.226%	12	257	+30.000%
2021-08-24	5.1400	5.1400	4.6000	4.6500	+14.815%	26	246	+25.806%
2021-08-23	3.5900	4.0500	3.5000	4.0500	+59.449%	57	246	+44.444%
2021-08-20	2.5400	2.5600	2.5400	2.5400	-1.167%	13	209	+130.315%
2021-08-19	2.9900	2.9900	2.5700	2.5700	-45.203%	4	199	+127.626%
2021-08-18	4.6000	4.6900	4.4000	4.6900	+10.353%	17	200	+24.733%
2021-08-17	4.7000	4.7000	4.2500	4.2500	-21.296%	17	176	+37.647%
2021-08-16	5.2100	5.4000	5.2100	5.4000	-18.429%	3	176	+8.333%
2021-08-13	6.6200	6.6200	6.6200	6.6200	+6.774%	1	177	-11.631%
2021-08-11	5.5000	6.2000	5.5000	6.2000	+9.735%	16	178	-5.645%
2021-08-10	5.2000	5.8000	5.2000	5.6500	+39.506%	21	181	+3.540%
2021-08-09	4.4200	4.4200	4.0500	4.0500	0.000%	5	181	+44.444%
2021-08-06	3.7600	4.0500	3.7600	4.0500	+24.615%	15	176	+44.444%
2021-08-05	3.2500	3.2500	3.2500	3.2500	-8.708%	2	162	+80.000%
2021-08-04	3.7000	3.7000	3.5600	3.5600	-11.000%	46	160	+64.326%
2021-08-03	3.4000	4.0000	3.1000	4.0000	+6.101%	19	119	+46.250%
2021-08-02	4.1000	4.1000	3.6000	3.7700	-2.078%	78	119	+55.172%
2021-07-29	3.4600	3.8500	3.4600	3.8500	+18.462%	16	81	+51.948%
2021-07-28	3.2500	3.3000	3.2500	3.2500	+6.557%	17	66	+80.000%
2021-07-27	3.2500	3.2500	3.0500	3.0500	-5.573%	17	65	+91.803%
2021-07-26	2.8100	3.2300	2.8100	3.2300	+25.681%	8	48	+81.115%
2021-07-23	2.7800	2.7800	2.5400	2.5700	+9.362%	49	1	+127.626%
2021-07-21	2.3500	2.3500	2.3500	2.3500	0.000%	1	1	+148.936%