Dark

AA20220121C13
AA Jan 21 2022 13.00 Call (AA220121C00013000)
option OPRA

Expired

Jan 20, 2022

49.05+3.046%(+1.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-01-20	49.0500	49.0500	49.0500	49.0500	+3.046%	1	6	0.000%
2022-01-19	47.6000	47.6000	47.6000	47.6000	-2.158%	5	13	+3.046%
2022-01-13	48.6500	48.6500	48.6500	48.6500	+1.354%	2	16	+0.822%
2022-01-07	48.0000	48.0000	48.0000	48.0000	+2.128%	1	20	+2.187%
2022-01-05	47.0000	47.0000	47.0000	47.0000	+40.508%	4	20	+4.362%
2021-12-06	33.4500	33.4500	33.4500	33.4500	+4.076%	1	27	+46.637%
2021-12-02	32.1200	32.1400	32.1200	32.1400	-25.029%	10	27	+52.614%
2021-10-15	42.8700	42.8700	42.8700	42.8700	+33.969%	1	2,314	+14.416%
2021-09-21	32.0000	32.0000	32.0000	32.0000	+5.367%	1	2,374	+53.281%
2021-08-16	30.3700	30.3700	30.3700	30.3700	-5.094%	1	2,374	+61.508%
2021-08-12	32.0000	32.0000	32.0000	32.0000	+4.235%	2	2,375	+53.281%
2021-08-11	30.7600	30.7600	30.7000	30.7000	+33.769%	3	2,375	+59.772%
2021-07-13	22.9400	22.9500	22.9400	22.9500	-5.865%	10	2,378	+113.725%
2021-07-09	24.3800	24.3800	24.3800	24.3800	-9.368%	1	2,378	+101.189%
2021-05-17	26.9000	26.9000	26.9000	26.9000	+12.788%	2	0	+82.342%
2021-05-03	23.8500	23.8500	23.8500	23.8500	+0.548%	1	0	+105.660%
2021-04-26	23.7400	23.7400	23.7200	23.7200	+5.422%	2	0	+106.788%
2021-04-16	22.5000	22.5000	22.5000	22.5000	+22.283%	3	0	+118.000%
2021-04-09	18.4000	18.4000	18.4000	18.4000	-2.387%	1	0	+166.576%
2021-04-07	18.8500	18.8500	18.8500	18.8500	-6.914%	8	0	+160.212%
2021-03-30	20.2500	20.2500	20.2500	20.2500	-2.410%	1	0	+142.222%
2021-03-29	20.7500	20.7500	20.7500	20.7500	+4.904%	1	0	+136.386%
2021-03-26	19.2000	19.7800	18.6000	19.7800	+15.470%	4	0	+147.978%
2021-03-25	17.1300	17.1300	17.1300	17.1300	-8.883%	3	0	+186.340%
2021-03-19	18.8000	18.8000	18.8000	18.8000	-6.468%	10	0	+160.904%
2021-03-18	20.1000	20.1000	20.1000	20.1000	+5.678%	3	0	+144.030%
2021-03-17	17.8500	19.0200	17.8500	19.0200	-1.451%	8	0	+157.886%
2021-03-12	19.3000	19.3000	19.3000	19.3000	-3.500%	1	0	+154.145%
2021-03-11	20.0500	20.0500	20.0000	20.0000	+5.932%	5	0	+145.250%
2021-03-10	18.8800	18.8800	18.8800	18.8800	+7.273%	1	0	+159.799%
2021-03-09	16.7000	17.6000	16.7000	17.6000	+7.975%	5	0	+178.693%
2021-03-04	16.3000	16.3000	16.3000	16.3000	-9.444%	3	0	+200.920%
2021-03-03	17.5000	18.0000	17.5000	18.0000	+14.286%	2	0	+172.500%
2021-03-02	15.7500	15.7500	15.7500	15.7500	+6.061%	1	0	+211.429%
2021-02-24	13.8300	14.8500	13.8300	14.8500	+20.243%	5	0	+230.303%
2021-02-23	12.3500	12.3500	12.3500	12.3500	-1.200%	3	0	+297.166%
2021-02-22	12.5000	12.5000	12.5000	12.5000	+10.816%	1	0	+292.400%
2021-02-19	11.2800	11.2800	11.2800	11.2800	+4.444%	1	0	+334.840%
2021-02-16	10.6500	10.9000	10.6500	10.8000	+8.543%	53	0	+354.167%
2021-02-10	9.9500	9.9500	9.9500	9.9500	-3.958%	10	0	+392.965%
2021-02-08	10.3400	10.3600	10.3400	10.3600	+12.000%	100	0	+373.456%
2021-02-05	9.2500	9.2500	9.2500	9.2500	+5.835%	1	0	+430.270%
2021-02-03	8.2400	8.7500	8.2400	8.7400	+13.802%	12	0	+461.213%
2021-02-01	7.2000	7.6800	7.2000	7.6800	+6.667%	7	0	+538.672%
2021-01-29	7.6000	7.7400	7.2000	7.2000	-4.000%	6	0	+581.250%
2021-01-27	6.6300	7.6500	6.4800	7.5000	-7.975%	115	0	+554.000%
2021-01-25	7.6500	8.1500	7.6500	8.1500	-31.799%	174	0	+501.840%
2021-01-15	11.9500	11.9500	11.9500	11.9500	-9.538%	1	0	+310.460%
2021-01-14	13.2400	13.2400	13.2100	13.2100	+5.008%	2	0	+271.310%
2021-01-13	12.5700	12.5800	12.5700	12.5800	-5.909%	3	0	+289.905%
2021-01-07	14.0000	14.0000	13.3700	13.3700	+1.288%	3	0	+266.866%
2021-01-06	13.2000	13.2000	13.2000	13.2000	+11.392%	299	0	+271.591%
2021-01-04	12.5000	12.5000	11.8500	11.8500	+9.217%	13	0	+313.924%
2020-12-29	10.8500	10.8500	10.8500	10.8500	+4.831%	2	0	+352.074%
2020-12-24	10.3500	10.3500	10.3500	10.3500	+1.471%	10	0	+373.913%
2020-12-21	10.2000	10.2000	10.2000	10.2000	-7.188%	3	0	+380.882%
2020-12-18	10.9900	10.9900	10.9900	10.9900	+4.667%	1	0	+346.315%
2020-12-17	11.3500	11.3500	10.4500	10.5000	+0.382%	3	0	+367.143%
2020-12-14	10.4600	10.4600	10.4400	10.4600	-15.304%	3	0	+368.929%
2020-12-10	12.3500	12.3500	12.3500	12.3500	-0.803%	201	0	+297.166%
2020-12-04	12.4500	12.4500	12.4500	12.4500	+11.062%	4	0	+293.976%
2020-12-03	11.2100	11.2100	11.2100	11.2100	+2.844%	1	0	+337.556%
2020-12-02	10.7500	10.9000	10.7500	10.9000	+24.571%	502	0	+350.000%
2020-11-30	8.7000	8.7500	8.7000	8.7500	-1.685%	4	0	+460.571%
2020-11-27	9.5100	9.5200	8.9000	8.9000	-4.711%	118	0	+451.124%
2020-11-25	8.9500	9.3400	8.9500	9.3400	-0.954%	12	0	+425.161%
2020-11-24	8.8500	9.4300	8.8500	9.4300	+14.720%	51	0	+420.148%
2020-11-23	8.6000	8.6500	8.2200	8.2200	+6.065%	34	0	+496.715%
2020-11-20	7.7500	7.7500	7.7500	7.7500	+4.027%	20	0	+532.903%
2020-11-19	7.4500	7.4500	7.4500	7.4500	-3.871%	1	0	+558.389%
2020-11-18	7.7000	7.7500	7.4500	7.7500	+7.639%	102	0	+532.903%
2020-11-17	6.7000	7.2000	6.7000	7.2000	+12.500%	63	0	+581.250%
2020-11-16	6.1500	6.4000	6.1500	6.4000	+28.000%	51	0	+666.406%
2020-11-12	5.0000	5.0000	5.0000	5.0000	-6.191%	20	0	+881.000%
2020-11-11	5.6000	5.6000	5.3300	5.3300	-4.821%	4	0	+820.263%
2020-11-10	5.3000	5.6000	5.3000	5.6000	+5.263%	22	0	+775.893%
2020-11-09	5.2000	5.5200	4.9500	5.3200	+21.461%	34	0	+821.992%
2020-11-06	4.2000	4.4000	4.2000	4.3800	+8.148%	26	0	+1,019.863%
2020-11-05	4.0000	4.0500	4.0000	4.0500	0.000%	5	0	+1,111.111%
2020-11-03	4.0000	4.0500	4.0000	4.0500	+3.846%	3	0	+1,111.111%
2020-11-02	3.6600	3.9000	3.6600	3.9000	+25.806%	8	0	+1,157.692%
2020-10-29	3.1000	3.1000	3.1000	3.1000	-10.145%	1	0	+1,482.258%
2020-10-26	3.6000	3.6000	3.4500	3.4500	-12.879%	23	0	+1,321.739%
2020-10-23	3.9500	3.9600	3.9500	3.9600	+9.695%	10	0	+1,138.636%
2020-10-22	3.4000	3.6100	3.4000	3.6100	-5.000%	33	0	+1,258.726%
2020-10-21	3.6000	3.8000	3.6000	3.8000	+13.433%	15	0	+1,190.789%
2020-10-19	3.5500	3.5500	3.3000	3.3500	+11.296%	19	0	+1,364.179%
2020-10-15	2.8000	3.0100	2.6100	3.0100	-15.449%	23	0	+1,529.568%
2020-10-14	3.4000	3.5600	3.4000	3.5600	+6.269%	3	0	+1,277.809%
2020-10-13	3.3000	3.4000	3.3000	3.3500	+6.349%	809	0	+1,364.179%
2020-10-12	3.1500	3.1500	3.1500	3.1500	-4.545%	15	0	+1,457.143%
2020-10-09	3.3000	3.3000	3.3000	3.3000	+1.538%	20	0	+1,386.364%
2020-10-08	3.2000	3.2500	3.2000	3.2500	+7.973%	7	0	+1,409.231%
2020-10-07	2.9300	3.0100	2.9300	3.0100	-5.938%	11	0	+1,529.568%
2020-10-06	3.0000	3.2000	3.0000	3.2000	+8.475%	24	0	+1,432.813%
2020-10-05	2.9500	2.9500	2.9500	2.9500	+3.873%	5	0	+1,562.712%
2020-10-02	2.4900	2.8600	2.4900	2.8400	+7.170%	47	0	+1,627.113%
2020-10-01	2.6500	2.6900	2.6500	2.6500	-7.018%	102	0	+1,750.943%
2020-09-30	2.7000	2.8500	2.7000	2.8500	+7.955%	101	0	+1,621.053%
2020-09-25	2.4100	2.6400	2.4100	2.6400	-1.493%	9	0	+1,757.955%
2020-09-24	2.5000	2.6900	2.5000	2.6800	+3.077%	1,073	0	+1,730.224%
2020-09-23	2.9800	2.9800	2.6000	2.6000	-5.455%	7	0	+1,786.538%
2020-09-22	2.7500	2.7500	2.7500	2.7500	-9.836%	151	0	+1,683.636%
2020-09-21	3.0500	3.0500	3.0500	3.0500	-16.438%	6	0	+1,508.197%
2020-09-17	3.6200	3.6500	3.6000	3.6500	-10.976%	95	0	+1,243.836%
2020-09-16	4.1000	4.1000	4.1000	4.1000	+1.990%	10	0	+1,096.341%
2020-09-15	4.0200	4.0200	4.0200	4.0200	+0.500%	35	0	+1,120.149%
2020-09-11	4.0000	4.0000	4.0000	4.0000	-5.882%	3	0	+1,126.250%
2020-09-10	4.3000	4.3000	4.2500	4.2500	-12.371%	4	0	+1,054.118%
2020-09-03	4.8500	4.8500	4.8500	4.8500	+1.042%	5	0	+911.340%
2020-09-02	4.8000	4.8000	4.8000	4.8000	-8.571%	1	0	+921.875%
2020-09-01	5.2500	5.2500	5.2500	5.2500	+3.346%	3	0	+834.286%
2020-08-28	5.0500	5.0800	5.0500	5.0800	+6.947%	11	0	+865.551%
2020-08-27	5.0000	5.0000	4.7000	4.7500	-9.524%	10	0	+932.632%
2020-08-26	5.3400	5.3400	5.2500	5.2500	+8.471%	49	0	+834.286%
2020-08-21	4.8400	4.8400	4.8400	4.8400	-15.088%	3	0	+913.430%
2020-08-19	5.5000	5.7000	5.5000	5.7000	+14.688%	14	0	+760.526%
2020-08-18	5.0500	5.0500	4.9700	4.9700	-0.600%	3	0	+886.922%
2020-08-13	5.0000	5.0000	5.0000	5.0000	-2.913%	2	0	+881.000%
2020-08-12	5.1500	5.1500	5.1500	5.1500	-9.649%	2	0	+852.427%
2020-08-10	5.7100	5.7100	5.7000	5.7000	+21.277%	4	0	+760.526%
2020-08-07	4.7000	4.7000	4.7000	4.7000	-6.000%	2	0	+943.617%
2020-08-06	4.6900	5.0000	4.6900	5.0000	+2.041%	28	0	+881.000%
2020-08-05	4.6000	4.9000	4.4000	4.9000	+16.667%	19	0	+901.020%
2020-08-04	4.2000	4.2000	4.2000	4.2000	-1.176%	1	0	+1,067.857%
2020-08-03	4.0500	4.2500	4.0500	4.2500	+23.188%	103	0	+1,054.118%
2020-07-31	3.4500	3.4500	3.4500	3.4500	-10.390%	5	0	+1,321.739%
2020-07-30	3.8000	3.8500	3.8000	3.8500	-1.282%	22	0	+1,174.026%
2020-07-27	3.4000	3.9000	3.4000	3.9000	+8.333%	15	0	+1,157.692%
2020-07-24	3.6000	3.6000	3.6000	3.6000	+1.408%	2	0	+1,262.500%
2020-07-23	3.9000	3.9000	3.5500	3.5500	-11.250%	38	0	+1,281.690%
2020-07-22	4.0000	4.0000	4.0000	4.0000	+1.523%	1	0	+1,126.250%
2020-07-21	3.7500	3.9400	3.7500	3.9400	+6.486%	11	0	+1,144.924%
2020-07-20	3.7000	3.7000	3.7000	3.7000	-2.375%	1	0	+1,225.676%
2020-07-17	4.1100	4.1100	3.7900	3.7900	-13.864%	3	0	+1,194.195%
2020-07-16	4.3000	4.4500	4.3000	4.4000	+15.183%	1,670	0	+1,014.773%
2020-07-15	3.9500	3.9500	3.3000	3.8200	+1.867%	15	0	+1,184.031%
2020-07-14	3.8500	3.8500	3.7500	3.7500	+10.294%	3	0	+1,208.000%
2020-07-13	3.4000	3.4000	3.4000	3.4000	+13.333%	10	0	+1,342.647%
2020-07-10	2.7500	3.0000	2.7500	3.0000	-5.363%	10	0	+1,535.000%
2020-07-07	3.1300	3.1700	3.1300	3.1700	+9.310%	60	0	+1,447.319%
2020-07-02	2.9000	2.9000	2.9000	2.9000	+1.045%	3	0	+1,591.379%
2020-06-29	2.8100	2.8700	2.8000	2.8700	-1.034%	16	0	+1,609.059%
2020-06-26	3.0700	3.0700	2.9000	2.9000	0.000%	7	0	+1,591.379%
2020-06-25	2.9000	2.9000	2.9000	2.9000	-21.622%	5	0	+1,591.379%
2020-06-24	3.7000	3.7000	3.7000	3.7000	0.000%	1	0	+1,225.676%
2020-06-23	3.6800	3.7000	3.6800	3.7000	+12.121%	12	0	+1,225.676%
2020-06-19	3.3000	3.3000	3.3000	3.3000	-2.941%	3	0	+1,386.364%
2020-06-17	3.4000	3.4000	3.4000	3.4000	-2.857%	10	0	+1,342.647%
2020-06-16	3.6000	3.6000	3.5000	3.5000	+34.615%	14	0	+1,301.429%
2020-06-11	2.7800	2.8000	2.6000	2.6000	-33.333%	25	0	+1,786.538%
2020-06-09	4.0000	4.0000	3.7900	3.9000	-7.143%	19	0	+1,157.692%
2020-06-08	4.0000	4.2000	4.0000	4.2000	+16.667%	36	0	+1,067.857%
2020-06-05	4.5000	4.5000	3.6000	3.6000	+2.857%	93	0	+1,262.500%
2020-06-04	2.8000	3.5000	2.8000	3.5000	+25.000%	130	0	+1,301.429%
2020-06-03	2.6500	2.8000	2.6000	2.8000	+27.273%	18	0	+1,651.786%
2020-06-01	2.2000	2.2000	2.2000	2.2000	-18.519%	7	0	+2,129.545%
2020-05-28	2.7000	2.7000	2.7000	2.7000	+17.391%	7	0	+1,716.667%
2020-05-27	1.9000	2.3000	1.9000	2.3000	+58.621%	52	0	+2,032.609%
2020-05-20	1.4500	1.4500	1.4500	1.4500	0.000%	5	0	+3,282.759%
2020-05-19	1.4500	1.4500	1.4500	1.4500	+7.407%	5	0	+3,282.759%
2020-05-18	1.3500	1.3500	1.3500	1.3500	+28.571%	1	0	+3,533.333%
2020-05-15	1.0500	1.0500	1.0500	1.0500	0.000%	1	0	+4,571.429%
2020-05-14	0.9700	1.1000	0.9700	1.0500	+75.000%	23	0	+4,571.429%
2020-05-13	1.0000	1.0200	0.6000	0.6000	-53.846%	153	0	+8,075.000%
2020-05-12	1.3000	1.3000	1.3000	1.3000	-5.797%	1	0	+3,673.077%
2020-05-11	1.4000	1.4000	1.3800	1.3800	+15.000%	52	0	+3,454.348%
2020-05-07	1.2000	1.2000	1.2000	1.2000	-6.250%	10	0	+3,987.500%
2020-05-06	1.3500	1.3500	1.2800	1.2800	-1.538%	6	0	+3,732.031%
2020-05-04	1.3000	1.3000	1.3000	1.3000	-7.143%	1	0	+3,673.077%
2020-05-01	1.5000	1.5000	1.4000	1.4000	-22.222%	12	0	+3,403.571%
2020-04-30	1.8000	1.8000	1.8000	1.8000	+5.882%	1	0	+2,625.000%
2020-04-29	1.7000	1.7000	1.7000	1.7000	+36.000%	1	0	+2,785.294%
2020-04-24	1.2900	1.3500	1.2500	1.2500	-3.846%	1,007	0	+3,824.000%
2020-04-23	1.3300	1.3300	1.3000	1.3000	-9.091%	17	0	+3,673.077%
2020-04-22	1.4000	1.4300	1.4000	1.4300	+19.167%	21	0	+3,330.070%
2020-04-21	1.2500	1.2500	1.2000	1.2000	-20.000%	12	0	+3,987.500%
2020-04-20	1.5000	1.5000	1.5000	1.5000	+20.000%	10	0	+3,170.000%
2020-04-15	1.2500	1.2500	1.2500	1.2500	-16.667%	8	0	+3,824.000%
2020-04-14	1.7000	1.7000	1.5000	1.5000	-6.250%	3	0	+3,170.000%
2020-04-13	1.4700	1.6000	1.4300	1.6000	0.000%	178	0	+2,965.625%
2020-04-08	1.6000	1.6000	1.6000	1.6000	+10.345%	8	0	+2,965.625%
2020-04-07	1.3000	1.5000	1.3000	1.4500	+81.250%	438	0	+3,282.759%
2020-04-03	1.0500	1.0500	0.8000	0.8000	-20.000%	3	0	+6,031.250%
2020-04-02	1.0000	1.0000	1.0000	1.0000	+11.111%	50	0	+4,805.000%
2020-04-01	0.9000	0.9000	0.9000	0.9000	+12.500%	1	0	+5,350.000%
2020-03-31	0.8000	0.8000	0.8000	0.8000	0.000%	2	0	+6,031.250%
2020-03-30	0.8500	0.8500	0.8000	0.8000	0.000%	25	0	+6,031.250%
2020-03-27	0.9000	0.9000	0.8000	0.8000	-30.435%	12	0	+6,031.250%
2020-03-26	1.3000	1.3000	1.1500	1.1500	-17.857%	39	0	+4,165.217%
2020-03-25	1.4000	1.4000	1.4000	1.4000	+100.000%	20	0	+3,403.571%
2020-03-23	0.7000	0.7000	0.7000	0.7000	+4.478%	30	0	+6,907.143%
2020-03-20	0.6700	0.6700	0.6700	0.6700	-4.286%	5	0	+7,220.896%
2020-03-18	0.7000	0.7000	0.7000	0.7000	0.000%	1	0	+6,907.143%
2020-03-17	0.7000	0.7000	0.7000	0.7000	-39.130%	128	0	+6,907.143%
2020-03-16	1.5000	1.5000	1.0000	1.1500	-25.806%	249	0	+4,165.217%
2020-03-13	1.2000	1.5500	1.2000	1.5500	+24.000%	35	0	+3,064.516%
2020-03-12	1.3500	1.5000	1.2000	1.2500	-31.319%	23	0	+3,824.000%
2020-03-11	1.9000	1.9000	1.8200	1.8200	+4.000%	19	0	+2,595.055%
2020-03-10	2.0000	2.0000	1.7500	1.7500	-28.279%	55	0	+2,702.857%
2020-03-09	2.0000	2.4400	2.0000	2.4400	-6.154%	45	0	+1,910.246%
2020-03-06	2.6000	2.6000	2.6000	2.6000	-10.345%	3	0	+1,786.538%
2020-03-05	3.3100	3.3100	2.9000	2.9000	-21.622%	159	0	+1,591.379%
2020-03-04	3.4500	3.7000	3.4500	3.7000	-2.632%	7	0	+1,225.676%
2020-03-02	3.8000	3.8000	3.8000	3.8000	-7.317%	5	0	+1,190.789%
2020-02-28	4.1000	4.1000	4.1000	4.1000	+2.500%	5	0	+1,096.341%
2020-02-27	4.0000	4.0000	4.0000	4.0000	-11.111%	1	0	+1,126.250%
2020-02-26	4.5000	4.5000	4.5000	4.5000	0.000%	10	0	+990.000%
2020-02-25	4.5000	4.5000	4.5000	4.5000	-22.414%	5	0	+990.000%
2020-02-19	5.8000	5.8000	5.8000	5.8000	+26.087%	1	0	+745.690%
2020-02-04	4.6000	4.6000	4.6000	4.6000	+10.843%	10	0	+966.304%
2020-02-03	4.1500	4.1500	4.1500	4.1500	+5.598%	5	0	+1,081.928%
2020-01-31	3.9300	3.9300	3.9300	3.9300	+3.421%	10	0	+1,148.092%
2020-01-30	3.9000	3.9000	3.8000	3.8000	-9.524%	2	0	+1,190.789%
2020-01-29	4.3000	4.3000	4.2000	4.2000	-8.696%	11	0	+1,067.857%
2020-01-28	4.6000	4.6000	4.6000	4.6000	-8.000%	1	0	+966.304%
2020-01-24	5.0000	5.0000	5.0000	5.0000	-5.660%	10	0	+881.000%
2020-01-23	5.4000	5.4000	5.3000	5.3000	-13.399%	11	0	+825.472%
2020-01-22	6.0800	6.1200	6.0800	6.1200	-6.279%	2	0	+701.471%
2020-01-17	6.5000	6.5300	6.5000	6.5300	-9.306%	6	0	+651.149%
2020-01-16	7.5000	7.5000	7.2000	7.2000	-13.253%	15	0	+581.250%
2020-01-13	8.3000	8.3000	8.3000	8.3000	-24.545%	1	0	+490.964%
2019-11-04	11.0000	11.0000	11.0000	11.0000	0.000%	2	0	+345.909%