Dark

AA20220121C27
AA Jan 21 2022 27.00 Call (AA220121C00027000)
option OPRA

Expired

Jan 21, 2022

29.55-16.901%(-6.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-01-21	30.6000	30.6000	29.5500	29.5500	-16.901%	2	189	0.000%
2022-01-20	36.1500	36.1500	35.5600	35.5600	+8.349%	46	189	-16.901%
2022-01-19	34.0700	34.0700	32.8200	32.8200	-1.293%	10	185	-9.963%
2022-01-18	33.2500	33.2500	33.2500	33.2500	-4.728%	1	190	-11.128%
2022-01-10	34.9000	34.9000	34.9000	34.9000	+6.402%	1	329	-15.330%
2021-12-29	32.8000	32.8000	32.8000	32.8000	+9.151%	5	334	-9.909%
2021-12-21	29.0000	30.0500	29.0000	30.0500	+25.208%	5	350	-1.664%
2021-12-14	24.0000	24.0000	24.0000	24.0000	+14.286%	1	350	+23.125%
2021-12-13	21.0000	21.0000	21.0000	21.0000	+16.022%	4	350	+40.714%
2021-12-02	18.1000	18.1000	18.1000	18.1000	+1.117%	23	375	+63.260%
2021-12-01	17.9000	17.9000	17.9000	17.9000	-20.796%	1	375	+65.084%
2021-11-17	22.6000	22.6000	22.6000	22.6000	+2.032%	1	375	+30.752%
2021-11-08	22.1500	22.1500	22.1500	22.1500	+15.666%	20	374	+33.409%
2021-11-02	19.1500	19.1500	19.1500	19.1500	-3.038%	12	381	+54.308%
2021-10-28	19.7500	19.7500	19.7500	19.7500	+3.947%	7	374	+49.620%
2021-10-27	19.0000	19.0000	19.0000	19.0000	-31.034%	3	374	+55.526%
2021-10-19	27.5500	27.5500	27.5500	27.5500	-6.388%	5	377	+7.260%
2021-10-15	28.4000	29.4300	28.4000	29.4300	+34.139%	5	380	+0.408%
2021-10-14	21.9400	21.9400	21.9400	21.9400	-2.705%	4	384	+34.686%
2021-10-04	22.5500	22.5500	22.5500	22.5500	-9.073%	2	385	+31.042%
2021-09-28	24.8000	24.8000	24.8000	24.8000	+19.518%	1	386	+19.153%
2021-09-22	20.7500	20.7500	20.7500	20.7500	+10.196%	5	386	+42.410%
2021-09-21	18.8300	18.8300	18.8300	18.8300	-17.048%	1	388	+56.930%
2021-09-16	22.7000	22.7000	22.7000	22.7000	-10.206%	10	389	+30.176%
2021-09-15	24.3800	25.2800	24.3800	25.2800	+29.641%	7	379	+16.891%
2021-09-08	19.5000	19.5000	19.5000	19.5000	-9.387%	6	373	+51.538%
2021-09-07	21.5000	21.5200	21.5000	21.5200	+8.141%	2	373	+37.314%
2021-09-03	19.9800	19.9800	19.9000	19.9000	-2.211%	4	377	+48.492%
2021-09-02	20.3500	20.3500	20.3500	20.3500	+7.843%	2	377	+45.209%
2021-08-13	18.8700	18.8700	18.8700	18.8700	+29.691%	1	377	+56.598%
2021-08-06	14.5500	14.5500	14.5500	14.5500	+12.355%	4	377	+103.093%
2021-08-04	12.9000	12.9500	12.9000	12.9500	-5.818%	4	377	+128.185%
2021-08-03	13.1500	13.7500	13.1500	13.7500	-9.718%	5	374	+114.909%
2021-08-02	15.2300	15.2300	15.2300	15.2300	+9.176%	2	374	+94.025%
2021-07-30	13.9500	13.9500	13.9500	13.9500	+3.333%	20	394	+111.828%
2021-07-29	13.3000	13.7000	13.3000	13.5000	+7.143%	5	394	+118.889%
2021-07-28	12.5000	12.6000	12.5000	12.6000	+4.564%	33	392	+134.524%
2021-07-27	12.1000	12.1500	12.0500	12.0500	+5.240%	10	397	+145.228%
2021-07-23	11.4500	11.4500	11.4500	11.4500	-2.966%	11	412	+158.079%
2021-07-22	11.8000	11.8000	11.8000	11.8000	+9.665%	3	412	+150.424%
2021-07-21	10.7600	10.7600	10.7600	10.7600	+7.600%	1	409	+174.628%
2021-07-20	10.0000	10.0000	10.0000	10.0000	+37.931%	5	409	+195.500%
2021-07-19	7.2500	7.2500	7.2500	7.2500	-10.494%	1	414	+307.586%
2021-07-16	8.1000	8.1000	8.1000	8.1000	-14.286%	3	414	+264.815%
2021-07-15	10.5000	10.5000	9.4500	9.4500	-16.372%	35	411	+212.698%
2021-07-09	11.3000	11.3000	11.3000	11.3000	+9.815%	1	394	+161.504%
2021-07-08	10.2900	10.2900	10.2900	10.2900	-8.938%	2	395	+187.172%
2021-07-06	12.1200	12.1200	11.3000	11.3000	-12.403%	3	395	+161.504%
2021-07-02	12.6000	12.9000	12.6000	12.9000	+14.159%	2	395	+129.070%
2021-07-01	11.3000	11.3000	11.3000	11.3000	-8.871%	5	397	+161.504%
2021-06-29	12.4000	12.4000	12.4000	12.4000	+14.391%	1	392	+138.306%
2021-06-28	10.9800	10.9800	10.8400	10.8400	+26.784%	25	371	+172.601%
2021-06-21	8.5500	8.5500	8.5500	8.5500	-5.000%	1	371	+245.614%
2021-06-18	9.0000	9.0000	9.0000	9.0000	-28.854%	1	371	+228.333%
2021-06-08	12.3000	12.6500	12.3000	12.6500	-6.366%	2	371	+133.597%
2021-06-04	13.5100	13.5100	13.5100	13.5100	-9.933%	1	371	+118.727%
2021-06-01	15.0000	15.0000	15.0000	15.0000	+9.489%	3	367	+97.000%
2021-05-27	13.7000	13.7000	13.7000	13.7000	+19.442%	1	367	+115.693%
2021-05-20	11.4700	11.4700	11.4700	11.4700	-27.451%	1	0	+157.629%
2021-05-18	15.8100	15.8100	15.8100	15.8100	+4.356%	1	0	+86.907%
2021-05-17	14.4500	15.1500	14.4500	15.1500	-2.572%	4	0	+95.050%
2021-05-12	15.5500	15.5500	15.5500	15.5500	-0.448%	7	0	+90.032%
2021-05-07	15.6200	15.6200	15.6200	15.6200	-3.580%	1	0	+89.181%
2021-05-05	14.3800	16.2000	14.3800	16.2000	+17.391%	2	0	+82.407%
2021-05-04	13.8000	13.8000	13.8000	13.8000	+20.209%	1	0	+114.130%
2021-05-03	11.4800	11.4800	11.4800	11.4800	-7.045%	1	0	+157.404%
2021-04-29	12.3500	12.3500	12.3500	12.3500	+1.230%	4	0	+139.271%
2021-04-27	12.2000	12.2000	12.2000	12.2000	+27.749%	1	0	+142.213%
2021-04-22	9.5500	9.5500	9.5500	9.5500	+4.945%	5	0	+209.424%
2021-04-20	9.1000	9.1400	9.1000	9.1000	-14.554%	5	0	+224.725%
2021-04-19	12.0000	12.0000	10.6500	10.6500	-8.974%	12	0	+177.465%
2021-04-16	11.0000	11.7000	10.9000	11.7000	+32.203%	5	0	+152.564%
2021-04-15	8.8500	8.8500	8.8500	8.8500	-9.878%	1	0	+233.898%
2021-04-14	9.2500	10.0500	9.2500	9.8200	+22.750%	170	0	+200.916%
2021-04-13	8.0000	8.0000	8.0000	8.0000	0.000%	4	0	+269.375%
2021-04-12	7.6500	8.0000	7.6500	8.0000	-6.323%	6	0	+269.375%
2021-04-06	8.5400	8.5400	8.5400	8.5400	-3.503%	1	0	+246.019%
2021-04-05	8.8500	8.8500	8.8500	8.8500	-0.562%	1	0	+233.898%
2021-04-01	8.8000	8.9000	8.8000	8.9000	-6.806%	3	0	+232.022%
2021-03-30	8.8000	9.7500	8.8000	9.5500	+1.812%	91	0	+209.424%
2021-03-29	10.3000	10.3000	9.3800	9.3800	-4.286%	171	0	+215.032%
2021-03-26	8.5500	9.8000	8.5000	9.8000	+30.841%	41	0	+201.531%
2021-03-25	6.2000	7.4900	6.2000	7.4900	-4.464%	6	0	+294.526%
2021-03-24	7.8400	7.8400	7.8400	7.8400	+31.765%	9	0	+276.913%
2021-03-23	7.3000	7.3000	5.9500	5.9500	-43.333%	5	0	+396.639%
2021-03-18	9.9900	10.5000	9.9900	10.5000	+15.385%	3	0	+181.429%
2021-03-17	9.0000	9.1000	9.0000	9.1000	+4.598%	8	0	+224.725%
2021-03-15	8.8500	8.8500	8.7000	8.7000	-14.706%	20	0	+239.655%
2021-03-11	10.2000	10.2000	10.2000	10.2000	+3.870%	2	0	+189.706%
2021-03-10	10.0000	10.0000	9.8000	9.8200	+30.933%	33	0	+200.916%
2021-03-08	7.5000	7.5000	7.5000	7.5000	+2.740%	3	0	+294.000%
2021-03-05	7.3000	7.3000	7.3000	7.3000	+1.248%	1	0	+304.795%
2021-03-04	7.6000	8.1400	7.2100	7.2100	-21.970%	13	0	+309.847%
2021-03-03	7.7000	9.3000	7.6000	9.2400	+32.378%	46	0	+219.805%
2021-03-02	6.8100	7.0000	6.6500	6.9800	+18.105%	53	0	+323.352%
2021-03-01	5.7000	5.9100	5.5500	5.9100	+9.444%	6	0	+400.000%
2021-02-25	6.1000	6.2500	5.3900	5.4000	-10.744%	11	0	+447.222%
2021-02-24	5.4200	6.0800	5.4200	6.0500	+28.723%	50	0	+388.430%
2021-02-23	4.7000	4.7000	4.7000	4.7000	-2.083%	3	0	+528.723%
2021-02-22	4.1400	4.8500	4.1400	4.8000	+23.077%	14	0	+515.625%
2021-02-19	3.9000	3.9000	3.9000	3.9000	+30.000%	1	0	+657.692%
2021-02-18	3.0000	3.0000	3.0000	3.0000	-15.493%	5	0	+885.000%
2021-02-17	3.7700	3.7700	3.5500	3.5500	-8.269%	2	0	+732.394%
2021-02-16	3.8000	3.9000	3.8000	3.8700	+13.158%	67	0	+663.566%
2021-02-12	3.4200	3.4200	3.4200	3.4200	-3.933%	16	0	+764.035%
2021-02-11	3.5600	3.5600	3.5600	3.5600	+0.282%	11	0	+730.056%
2021-02-10	3.5500	3.5500	3.5500	3.5500	-6.579%	1	0	+732.394%
2021-02-09	3.6500	3.8000	3.6500	3.8000	+6.443%	9	0	+677.632%
2021-02-08	3.4000	3.5700	3.4000	3.5700	+16.287%	3	0	+727.731%
2021-02-05	3.0700	3.0700	3.0700	3.0700	+7.719%	1	0	+862.541%
2021-02-04	3.0000	3.0000	2.8300	2.8500	+1.786%	7	0	+936.842%
2021-02-03	2.8000	2.8000	2.8000	2.8000	+41.414%	1	0	+955.357%
2021-02-01	1.8300	1.9800	1.8300	1.9800	-12.000%	2	0	+1,392.424%
2021-01-28	2.1800	2.3100	2.1800	2.2500	+14.213%	5	0	+1,213.333%
2021-01-27	2.1000	2.1100	1.9700	1.9700	-5.742%	11	0	+1,400.000%
2021-01-26	2.1000	2.1000	2.0600	2.0900	-0.948%	3	0	+1,313.876%
2021-01-25	2.1100	2.1100	2.1100	2.1100	-15.936%	10	0	+1,300.474%
2021-01-21	2.6400	2.6500	2.5000	2.5100	-36.456%	25	0	+1,077.291%
2021-01-20	3.9500	3.9500	3.9500	3.9500	-7.277%	1	0	+648.101%
2021-01-15	4.4000	4.4000	4.2000	4.2600	-18.077%	7	0	+593.662%
2021-01-14	5.2500	5.2500	5.2000	5.2000	+5.051%	17	0	+468.269%
2021-01-11	4.9500	4.9500	4.9500	4.9500	-5.172%	1	0	+496.970%
2021-01-08	5.2200	5.2200	5.2200	5.2200	-2.064%	2	0	+466.092%
2021-01-06	5.2000	5.4800	5.2000	5.3300	+23.953%	20	0	+454.409%
2021-01-04	4.1500	4.3000	4.1500	4.3000	+3.614%	3	0	+587.209%
2020-12-31	4.2500	4.2500	4.1500	4.1500	+3.750%	14	0	+612.048%
2020-12-30	4.0000	4.0000	4.0000	4.0000	+8.108%	1	0	+638.750%
2020-12-28	3.7000	3.7000	3.7000	3.7000	-1.333%	1	0	+698.649%
2020-12-15	3.7500	3.7500	3.7500	3.7500	-3.846%	1	0	+688.000%
2020-12-09	3.9000	3.9000	3.9000	3.9000	-10.550%	7	0	+657.692%
2020-12-07	4.3300	4.3600	4.3300	4.3600	-10.103%	5	0	+577.752%
2020-12-04	3.9500	4.8500	3.9500	4.8500	+31.081%	9	0	+509.278%
2020-12-03	3.7500	3.7500	3.7000	3.7000	+7.246%	2	0	+698.649%
2020-12-01	3.4000	3.4500	3.4000	3.4500	+30.189%	2	0	+756.522%
2020-11-30	2.6500	2.6500	2.6500	2.6500	-1.852%	1	0	+1,015.094%
2020-11-27	2.7000	2.7000	2.7000	2.7000	-4.930%	1	0	+994.444%
2020-11-24	2.8000	2.8400	2.8000	2.8400	+39.216%	11	0	+940.493%
2020-11-20	2.0300	2.0400	2.0300	2.0400	-5.116%	7	0	+1,348.529%
2020-11-19	2.0900	2.1500	2.0900	2.1500	+7.500%	27	0	+1,274.419%
2020-11-18	1.9000	2.0300	1.9000	2.0000	+9.890%	24	0	+1,377.500%
2020-11-17	1.6000	1.8200	1.6000	1.8200	+23.810%	7	0	+1,523.626%
2020-11-16	1.4500	1.4700	1.4500	1.4700	+17.600%	4	0	+1,910.204%
2020-11-11	1.2500	1.2500	1.2500	1.2500	+15.741%	2	0	+2,264.000%
2020-11-10	1.0800	1.0800	1.0800	1.0800	+66.154%	3	0	+2,636.111%
2020-11-04	0.6500	0.6500	0.6500	0.6500	-4.412%	5	0	+4,446.154%
2020-11-03	0.6800	0.6800	0.6800	0.6800	-1.449%	1	0	+4,245.588%
2020-10-21	0.6900	0.6900	0.6900	0.6900	+25.455%	2	0	+4,182.609%
2020-10-19	0.5500	0.5500	0.5500	0.5500	0.000%	2	0	+5,272.727%
2020-10-16	0.5600	0.5600	0.5500	0.5500	+22.222%	8	0	+5,272.727%
2020-10-15	0.4000	0.4500	0.4000	0.4500	-25.000%	3	0	+6,466.667%
2020-10-08	0.6000	0.6000	0.6000	0.6000	+50.000%	2	0	+4,825.000%
2020-10-05	0.4000	0.4000	0.4000	0.4000	-13.043%	8	0	+7,287.500%
2020-10-02	0.4000	0.4600	0.4000	0.4600	+15.000%	54	0	+6,323.913%
2020-10-01	0.4000	0.4000	0.4000	0.4000	-18.367%	44	0	+7,287.500%
2020-09-24	0.4900	0.4900	0.4900	0.4900	-26.866%	8	0	+5,930.612%
2020-09-18	0.6700	0.6700	0.6700	0.6700	-38.532%	2	0	+4,310.448%
2020-08-14	1.0900	1.0900	1.0900	1.0900	-0.909%	8	0	+2,611.009%
2020-08-13	1.1000	1.1000	1.1000	1.1000	-18.519%	1	0	+2,586.364%
2020-08-10	1.4000	1.4000	1.3500	1.3500	+33.663%	23	0	+2,088.889%
2020-08-07	0.9600	1.0300	0.9600	1.0100	-12.931%	3	0	+2,825.743%
2020-08-06	1.1600	1.1600	1.1600	1.1600	+18.367%	2	0	+2,447.414%
2020-08-05	0.9800	0.9800	0.9800	0.9800	+20.988%	1	0	+2,915.306%
2020-07-21	0.8100	0.8100	0.8100	0.8100	+15.714%	3	0	+3,548.148%
2020-07-20	0.9100	0.9100	0.7000	0.7000	-36.364%	12	0	+4,121.429%
2020-07-16	1.1000	1.1000	1.1000	1.1000	+42.857%	1	0	+2,586.364%
2020-07-13	0.8300	0.8300	0.7700	0.7700	+18.462%	12	0	+3,737.662%
2020-06-29	0.6500	0.6500	0.6500	0.6500	-35.000%	5	0	+4,446.154%
2020-06-10	1.0000	1.0000	1.0000	1.0000	+11.111%	2	0	+2,855.000%
2020-06-05	0.9500	0.9500	0.9000	0.9000	+55.172%	7	0	+3,183.333%
2020-06-03	0.5800	0.5800	0.5800	0.5800	+16.000%	1	0	+4,994.828%
2020-05-28	0.5000	0.5000	0.5000	0.5000	+25.000%	5	0	+5,810.000%
2020-05-27	0.3500	0.4000	0.3500	0.4000	+33.333%	2	0	+7,287.500%
2020-05-21	0.3000	0.3000	0.3000	0.3000	-14.286%	1	0	+9,750.000%
2020-05-07	0.3500	0.3500	0.3500	0.3500	+6.061%	2	0	+8,342.857%
2020-04-29	0.3300	0.3300	0.3300	0.3300	+32.000%	5	0	+8,854.545%
2020-04-23	0.2500	0.2600	0.2500	0.2500	0.000%	150	0	+11,720.000%
2020-04-20	0.2500	0.2500	0.2500	0.2500	+150.000%	3	0	+11,720.000%
2020-03-30	0.1000	0.1000	0.1000	0.1000	-50.000%	16	0	+29,450.000%
2020-03-25	0.2000	0.2000	0.2000	0.2000	+33.333%	30	0	+14,675.000%
2020-03-23	0.1500	0.1500	0.1500	0.1500	-34.783%	1	0	+19,600.000%
2020-03-20	0.2300	0.2300	0.2300	0.2300	+130.000%	1	0	+12,747.826%
2020-03-17	0.1000	0.1000	0.1000	0.1000	-60.000%	30	0	+29,450.000%
2020-03-13	0.2500	0.2500	0.2500	0.2500	-16.667%	1	0	+11,720.000%
2020-03-12	0.3000	0.3000	0.3000	0.3000	-47.368%	10	0	+9,750.000%
2020-03-06	0.5700	0.5700	0.5700	0.5700	-29.630%	150	0	+5,084.211%
2020-03-05	0.8100	0.8100	0.8100	0.8100	-4.706%	4	0	+3,548.148%
2020-02-27	0.8500	0.8500	0.8500	0.8500	-26.087%	4	0	+3,376.471%
2020-02-05	1.1500	1.1500	1.1500	1.1500	+64.286%	1	0	+2,469.565%
2020-02-03	0.7000	0.7000	0.7000	0.7000	0.000%	1	0	+4,121.429%
2020-01-30	0.7000	0.7000	0.7000	0.7000	-12.500%	5	0	+4,121.429%
2020-01-29	0.8000	0.8000	0.8000	0.8000	-10.112%	4	0	+3,593.750%
2020-01-28	0.9500	0.9500	0.8800	0.8900	-11.000%	5	0	+3,220.225%
2020-01-24	1.0000	1.0000	1.0000	1.0000	-9.091%	2	0	+2,855.000%
2020-01-23	1.1400	1.3000	1.0600	1.1000	-24.138%	31	0	+2,586.364%
2020-01-17	1.4500	1.4500	1.4500	1.4500	-35.556%	5	0	+1,937.931%
2020-01-16	2.2500	2.2500	2.2500	2.2500	-27.419%	3	0	+1,213.333%
2019-12-31	3.1000	3.1000	3.1000	3.1000	+6.897%	1	0	+853.226%
2019-12-09	2.9000	2.9000	2.9000	2.9000	-3.333%	4	0	+918.966%
2019-12-02	2.4000	3.0000	2.4000	3.0000	-6.250%	4	0	+885.000%
2019-11-22	3.2000	3.2000	3.2000	3.2000	+3.226%	3	0	+823.438%
2019-11-18	3.1000	3.1000	3.1000	3.1000	-24.939%	1	0	+853.226%
2019-11-06	4.1300	4.1300	4.1300	4.1300	+25.152%	4	0	+615.496%
2019-10-31	3.3000	3.3000	3.3000	3.3000	-7.821%	10	0	+795.455%
2019-10-24	3.5800	3.5800	3.5800	3.5800	-0.556%	2	0	+725.419%
2019-10-18	3.8000	3.8000	3.6000	3.6000	0.000%	4	0	+720.833%