Dark

AA20211119C45
AA Nov 19 2021 45.00 Call (AA211119C00045000)
option OPRA

Expired

Nov 19, 2021

2.50-6.015%(-0.16)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2021-11-19	2.5000	3.0000	1.7800	2.5000	-6.015%	28	1,207	0.000%
2021-11-18	2.5800	2.6700	1.8000	2.6600	-7.958%	81	1,207	-6.015%
2021-11-17	4.9100	4.9100	2.8800	2.8900	-7.962%	42	1,232	-13.495%
2021-11-16	4.6500	4.6500	3.1400	3.1400	-39.615%	36	1,228	-20.382%
2021-11-15	5.8700	5.8700	5.0300	5.2000	-27.978%	20	1,239	-51.923%
2021-11-12	7.3000	7.8000	7.1500	7.2200	+17.398%	116	1,191	-65.374%
2021-11-11	4.3300	6.7600	4.3300	6.1500	+166.234%	160	1,191	-59.350%
2021-11-10	3.0500	3.2500	2.1100	2.3100	-21.695%	48	1,214	+8.225%
2021-11-09	4.4000	4.4000	2.8500	2.9500	-36.285%	43	1,187	-15.254%
2021-11-08	4.9400	6.0000	4.0000	4.6300	+18.718%	116	1,182	-46.004%
2021-11-05	3.0000	3.9000	3.0000	3.9000	+34.483%	68	1,215	-35.897%
2021-11-04	3.6000	3.6000	2.3400	2.9000	-20.548%	712	1,208	-13.793%
2021-11-03	3.4500	4.5000	3.2500	3.6500	+9.610%	169	1,208	-31.507%
2021-11-02	3.2900	3.7500	2.9000	3.3300	+0.604%	83	1,259	-24.925%
2021-11-01	2.9100	3.8000	2.4200	3.3100	+14.931%	195	1,239	-24.471%
2021-10-29	2.9100	3.3500	2.6200	2.8800	-12.462%	65	1,221	-13.194%
2021-10-28	3.8100	3.8100	2.8000	3.2900	+13.448%	96	1,193	-24.012%
2021-10-27	3.6000	4.1000	2.7600	2.9000	-47.177%	238	1,179	-13.793%
2021-10-26	6.6000	6.8500	5.4900	5.4900	-20.550%	14	1,208	-54.463%
2021-10-25	5.7500	7.2000	5.7500	6.9100	+28.200%	10	1,208	-63.821%
2021-10-22	5.9600	6.6000	5.2500	5.3900	-9.866%	36	1,204	-53.618%
2021-10-21	6.8000	6.8000	5.9500	5.9800	-22.739%	66	1,226	-58.194%
2021-10-20	8.8400	8.8400	7.7400	7.7400	-14.945%	17	1,237	-67.700%
2021-10-19	10.2000	10.2000	9.1000	9.1000	-27.200%	33	1,237	-72.527%
2021-10-18	11.9000	12.5700	11.6000	12.5000	+11.111%	22	1,241	-80.000%
2021-10-15	8.1300	12.1500	7.9000	11.2500	+107.948%	190	1,196	-77.778%
2021-10-14	5.5000	5.8000	5.3400	5.4100	-4.248%	59	1,196	-53.789%
2021-10-13	5.1000	5.7000	5.0000	5.6500	+10.784%	57	1,169	-55.752%
2021-10-12	5.2500	5.8000	5.0500	5.1000	+4.082%	22	1,169	-50.980%
2021-10-11	5.6000	6.3500	4.9000	4.9000	+18.072%	29	1,125	-48.980%
2021-10-08	4.6700	4.8500	3.9000	4.1500	-17.000%	97	1,125	-39.759%
2021-10-07	5.2000	5.3500	4.9500	5.0000	0.000%	7	1,125	-50.000%
2021-10-06	5.2000	5.2200	4.2900	5.0000	-21.997%	28	1,124	-50.000%
2021-10-05	6.7100	6.7100	6.3000	6.4100	-3.898%	17	1,122	-60.998%
2021-10-04	7.6300	7.6300	6.6700	6.6700	0.000%	2	1,116	-62.519%
2021-10-01	6.6700	6.6700	6.6700	6.6700	-4.714%	3	1,116	-62.519%
2021-09-30	7.2300	7.2300	7.0000	7.0000	-10.256%	5	1,116	-64.286%
2021-09-29	7.8100	7.9500	7.4400	7.8000	-4.529%	12	1,118	-67.949%
2021-09-28	8.7000	8.7000	7.9000	8.1700	-2.738%	20	1,118	-69.400%
2021-09-27	6.8500	8.4000	6.8500	8.4000	+30.233%	32	1,154	-70.238%
2021-09-24	6.1000	6.4500	6.1000	6.4500	+1.896%	18	1,154	-61.240%
2021-09-23	6.4000	6.6500	6.3300	6.3300	+0.476%	10	1,147	-60.506%
2021-09-22	6.0000	7.1500	5.9000	6.3000	+30.705%	38	1,147	-60.317%
2021-09-21	5.5200	5.5200	4.2900	4.8200	-24.451%	86	1,169	-48.133%
2021-09-20	5.2500	6.3800	5.2500	6.3800	+5.107%	32	1,125	-60.815%
2021-09-17	6.6700	6.6700	6.0700	6.0700	-14.386%	7	1,113	-58.814%
2021-09-16	7.2000	7.2000	6.7700	7.0900	-17.462%	12	1,113	-64.739%
2021-09-15	7.4500	8.5900	7.3500	8.5900	+41.983%	24	1,115	-70.896%
2021-09-14	6.1000	6.1500	6.0500	6.0500	-13.940%	17	1,142	-58.678%
2021-09-13	7.9000	8.0200	7.0200	7.0300	-6.391%	90	1,142	-64.438%
2021-09-10	6.8000	7.8500	6.6200	7.5100	+26.644%	56	1,107	-66.711%
2021-09-09	5.1500	5.9700	5.0700	5.9300	+23.542%	16	1,107	-57.841%
2021-09-08	6.0500	6.0500	4.8000	4.8000	-12.727%	17	1,107	-47.917%
2021-09-07	6.2000	6.5000	5.5000	5.5000	-8.180%	21	1,324	-54.545%
2021-09-03	5.9400	5.9900	5.5200	5.9900	+5.088%	281	1,324	-58.264%
2021-09-02	5.2800	6.7000	5.2800	5.7000	+15.152%	181	1,324	-56.140%
2021-09-01	3.8900	5.2500	3.3500	4.9500	+17.857%	239	1,324	-49.495%
2021-08-31	3.6500	4.2000	3.6500	4.2000	0.000%	231	1,202	-40.476%
2021-08-30	4.2500	4.3800	4.1400	4.2000	0.000%	37	1,149	-40.476%
2021-08-27	3.6500	4.3000	3.6500	4.2000	+42.373%	44	1,149	-40.476%
2021-08-26	3.2500	3.4000	2.9500	2.9500	-8.951%	23	1,125	-15.254%
2021-08-25	3.4400	3.4500	3.2400	3.2400	-2.703%	3	950	-22.840%
2021-08-24	3.5800	3.6000	3.3300	3.3300	+11.371%	258	950	-24.925%
2021-08-23	2.0700	3.0600	2.0700	2.9900	+66.111%	63	950	-16.388%
2021-08-20	1.9500	1.9500	1.7900	1.8000	+0.559%	24	950	+38.889%
2021-08-19	1.9800	2.0300	1.7500	1.7900	-48.116%	831	950	+39.665%
2021-08-18	3.1000	3.4500	3.1000	3.4500	+6.154%	10	922	-27.536%
2021-08-17	3.3500	3.3500	2.8700	3.2500	-23.529%	720	918	-23.077%
2021-08-16	4.3100	4.3200	3.9500	4.2500	-15.507%	21	224	-41.176%
2021-08-13	5.0000	5.3000	5.0000	5.0300	+0.600%	17	194	-50.298%
2021-08-12	4.8500	5.0500	4.8500	5.0000	+3.950%	17	194	-50.000%
2021-08-11	4.4100	4.8100	4.4100	4.8100	+6.889%	32	194	-48.025%
2021-08-10	3.4500	4.5700	3.4500	4.5000	+52.542%	148	177	-44.444%
2021-08-09	2.9500	2.9500	2.9500	2.9500	0.000%	5	80	-15.254%
2021-08-06	2.9500	2.9500	2.9500	2.9500	+2.431%	1	75	-15.254%
2021-08-03	2.4200	2.8800	2.4200	2.8800	-8.571%	12	65	-13.194%
2021-08-02	3.0000	3.3400	3.0000	3.1500	+8.621%	36	65	-20.635%
2021-07-30	2.9000	2.9000	2.9000	2.9000	+9.434%	1	29	-13.793%
2021-07-29	2.5000	2.6500	2.5000	2.6500	+10.879%	15	29	-5.660%
2021-07-28	2.3900	2.3900	2.3900	2.3900	+1.271%	2	8	+4.603%
2021-07-27	2.3600	2.3600	2.3600	2.3600	+28.261%	3	8	+5.932%
2021-07-23	1.9700	1.9700	1.8400	1.8400	-5.641%	12	8	+35.870%
2021-07-22	1.8600	1.9500	1.8600	1.9500	0.000%	5	8	+28.205%
2021-07-21	1.9500	1.9500	1.9500	1.9500	+34.483%	3	6	+28.205%
2021-07-20	1.4500	1.4500	1.4500	1.4500	+2.113%	1	3	+72.414%
2021-07-16	1.4200	1.4200	1.4200	1.4200	0.000%	2	2	+76.056%