Dark

AA20220121C32
AA Jan 21 2022 32.00 Call (AA220121C00032000)
option OPRA

Expired

Jan 21, 2022

24.85-13.865%(-4.00)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-01-21	27.6000	27.6000	24.8500	24.8500	-13.865%	7	210	0.000%
2022-01-20	28.8500	28.8500	28.8500	28.8500	-0.688%	2	210	-13.865%
2022-01-18	29.0500	29.0500	29.0500	29.0500	-3.488%	1	210	-14.458%
2022-01-10	30.1000	30.1000	30.1000	30.1000	+12.734%	5	402	-17.442%
2021-12-29	26.7000	26.7000	26.7000	26.7000	-4.982%	5	408	-6.929%
2021-12-23	28.1000	28.1000	28.1000	28.1000	+77.848%	2	431	-11.566%
2021-12-13	15.8000	15.8000	15.8000	15.8000	-16.842%	2	431	+57.278%
2021-12-09	18.6000	19.0600	18.4000	19.0000	+42.857%	675	431	+30.789%
2021-12-02	13.3000	13.3000	13.3000	13.3000	-11.921%	25	690	+86.842%
2021-12-01	15.1000	15.1000	15.1000	15.1000	-4.249%	1	715	+64.570%
2021-11-19	15.7700	15.7700	15.7700	15.7700	-18.669%	1	715	+57.578%
2021-11-11	19.3900	19.3900	19.3900	19.3900	+10.863%	1	716	+28.159%
2021-11-08	17.4900	17.4900	17.4900	17.4900	+9.586%	1	716	+42.081%
2021-11-03	15.9600	15.9600	15.9600	15.9600	+6.047%	14	717	+55.702%
2021-10-28	15.0500	15.0500	15.0500	15.0500	+6.586%	3	731	+65.116%
2021-10-27	14.1200	14.1200	14.1200	14.1200	-42.131%	16	731	+75.992%
2021-10-18	24.4000	24.4000	24.4000	24.4000	+9.172%	10	752	+1.844%
2021-10-15	20.6800	22.3500	20.6800	22.3500	+50.000%	4	752	+11.186%
2021-10-06	14.9000	14.9000	14.9000	14.9000	-26.238%	2	755	+66.779%
2021-09-28	20.2000	20.2000	20.2000	20.2000	+15.034%	1	755	+23.020%
2021-09-23	17.5600	17.5600	17.5600	17.5600	+19.051%	1	755	+41.515%
2021-09-21	14.7500	14.7500	14.7500	14.7500	-9.565%	2	755	+68.475%
2021-09-20	16.3100	16.3100	16.3100	16.3100	-4.228%	1	755	+52.361%
2021-09-14	17.0300	17.0300	17.0300	17.0300	-9.415%	4	755	+45.919%
2021-09-13	19.5000	19.5000	18.8000	18.8000	+10.588%	3	755	+32.181%
2021-09-07	17.0000	17.0000	17.0000	17.0000	+5.263%	1	760	+46.176%
2021-09-03	15.9700	16.1500	15.9700	16.1500	+0.311%	2	760	+53.870%
2021-09-02	16.0000	16.9700	15.9300	16.1000	+5.229%	19	760	+54.348%
2021-09-01	15.3000	15.3000	15.3000	15.3000	+34.802%	1	779	+62.418%
2021-08-27	11.3500	11.3500	11.3500	11.3500	-2.575%	1	780	+118.943%
2021-08-26	11.6500	11.6500	11.6500	11.6500	-3.957%	1	783	+113.305%
2021-08-24	12.2800	12.2800	12.1300	12.1300	+10.776%	3	783	+104.864%
2021-08-23	10.3300	10.9500	10.3300	10.9500	+31.138%	11	783	+126.941%
2021-08-20	8.3500	8.3500	8.3500	8.3500	+2.454%	1	792	+197.605%
2021-08-19	8.3600	8.3600	8.1500	8.1500	-39.630%	15	792	+204.908%
2021-08-16	13.5000	13.5000	13.5000	13.5000	-8.784%	1	782	+84.074%
2021-08-13	14.8000	14.8000	14.8000	14.8000	+11.278%	10	781	+67.905%
2021-08-11	13.3000	13.3000	13.3000	13.3000	-2.278%	1	791	+86.842%
2021-08-10	11.4000	13.6100	11.4000	13.6100	+20.978%	13	792	+82.586%
2021-08-09	11.2000	11.2500	11.2000	11.2500	+2.273%	3	801	+120.889%
2021-08-06	9.8500	11.0000	9.8500	11.0000	+17.021%	5	801	+125.909%
2021-08-04	10.1000	10.1000	9.4000	9.4000	0.000%	6	803	+164.362%
2021-08-03	9.4000	9.4000	9.4000	9.4000	-3.093%	10	803	+164.362%
2021-08-02	11.3500	11.6000	9.7000	9.7000	-4.433%	7	803	+156.186%
2021-07-30	10.4000	10.4000	10.1500	10.1500	-0.976%	11	806	+144.828%
2021-07-29	10.2500	10.2500	10.2500	10.2500	+13.260%	1	806	+142.439%
2021-07-28	9.0500	9.0500	9.0500	9.0500	+4.624%	29	806	+174.586%
2021-07-27	8.6500	8.6500	8.6500	8.6500	-6.989%	5	806	+187.283%
2021-07-26	9.2500	9.3000	9.2500	9.3000	+16.250%	2	806	+167.204%
2021-07-23	8.0000	8.0000	8.0000	8.0000	+6.667%	26	806	+210.625%
2021-07-22	7.5000	7.5000	7.5000	7.5000	-6.832%	1	810	+231.333%
2021-07-21	7.5000	8.0500	7.5000	8.0500	+24.037%	8	809	+208.696%
2021-07-20	4.5400	6.4900	4.5400	6.4900	+47.836%	14	814	+282.897%
2021-07-19	4.9000	5.0000	4.3900	4.3900	-17.944%	44	807	+466.059%
2021-07-16	5.9000	5.9000	5.3500	5.3500	-18.321%	11	793	+364.486%
2021-07-15	7.0200	7.1500	6.5500	6.5500	-10.884%	15	793	+279.389%
2021-07-13	7.3500	7.3500	7.3500	7.3500	-15.029%	1	784	+238.095%
2021-07-09	8.8200	8.8200	8.6500	8.6500	+32.061%	2	785	+187.283%
2021-07-08	6.5500	6.5500	6.5500	6.5500	-19.136%	3	784	+279.389%
2021-07-06	8.0700	8.1000	8.0700	8.1000	-12.243%	12	773	+206.790%
2021-07-02	9.2300	9.2300	9.2300	9.2300	+6.829%	2	773	+169.231%
2021-07-01	8.6400	8.6400	8.6400	8.6400	-2.373%	1	771	+187.616%
2021-06-29	8.9500	8.9500	8.8500	8.8500	+10.625%	2	779	+180.791%
2021-06-28	8.0000	8.0000	8.0000	8.0000	-3.614%	7	779	+210.625%
2021-06-25	8.4600	8.4600	8.3000	8.3000	+14.641%	2	779	+199.398%
2021-06-23	7.3500	7.3500	7.2400	7.2400	+14.016%	2	780	+243.232%
2021-06-22	5.9500	6.3500	5.9500	6.3500	+10.052%	2	776	+291.339%
2021-06-21	5.6500	5.8500	5.6500	5.7700	+7.850%	37	776	+330.676%
2021-06-18	5.5800	5.5800	5.3100	5.3500	-13.710%	4	776	+364.486%
2021-06-17	6.2000	6.2000	6.2000	6.2000	-16.779%	1	773	+300.806%
2021-06-16	7.2000	7.4500	7.2000	7.4500	-6.875%	3	788	+233.557%
2021-06-15	7.8600	8.0000	7.8600	8.0000	-5.213%	2	789	+210.625%
2021-06-14	8.2600	8.4700	8.1000	8.4400	-4.633%	6	797	+194.431%
2021-06-11	8.8500	8.8500	8.8500	8.8500	-11.940%	1	798	+180.791%
2021-06-08	10.0500	10.0500	10.0500	10.0500	-2.142%	1	797	+147.264%
2021-06-04	10.2700	10.2700	10.2700	10.2700	-2.190%	1	805	+141.967%
2021-06-03	10.5000	10.5000	10.5000	10.5000	-4.977%	1	804	+136.667%
2021-06-02	11.0500	11.0500	11.0500	11.0500	-7.143%	1	805	+124.887%
2021-06-01	11.9000	11.9000	11.9000	11.9000	+37.572%	1	803	+108.824%
2021-05-24	8.6500	8.6500	8.6500	8.6500	-2.370%	1	0	+187.283%
2021-05-21	8.5000	8.8600	8.5000	8.8600	+7.394%	8	0	+180.474%
2021-05-20	9.0500	9.0500	8.2500	8.2500	-9.041%	2	0	+201.212%
2021-05-19	9.3000	9.4300	9.0700	9.0700	-22.809%	18	0	+173.980%
2021-05-18	11.7500	11.7500	11.7500	11.7500	-3.689%	2	0	+111.489%
2021-05-11	12.2000	12.2000	12.2000	12.2000	-14.566%	5	0	+103.689%
2021-05-10	13.0500	14.2800	13.0500	14.2800	+18.017%	27	0	+74.020%
2021-05-07	10.9000	12.2700	10.9000	12.1000	+9.502%	23	0	+105.372%
2021-05-06	12.3000	12.3000	11.0500	11.0500	-2.985%	3	0	+124.887%
2021-05-05	10.5000	11.7600	10.2000	11.3900	+8.270%	41	0	+118.174%
2021-05-04	10.5000	10.5200	10.2500	10.5200	+15.604%	28	0	+136.217%
2021-04-29	8.8500	9.1000	8.8500	9.1000	+2.247%	36	0	+173.077%
2021-04-28	8.9000	8.9000	8.6000	8.9000	-2.412%	37	0	+179.213%
2021-04-27	8.9500	9.1800	8.9500	9.1200	+1.333%	5	0	+172.478%
2021-04-26	8.5800	9.0000	8.5800	9.0000	+27.479%	3	0	+176.111%
2021-04-23	7.0600	7.0600	7.0600	7.0600	-5.235%	1	0	+251.983%
2021-04-21	5.8600	7.4500	5.8600	7.4500	+15.683%	26	0	+233.557%
2021-04-20	7.6000	7.6000	6.1500	6.4400	-24.235%	24	0	+285.870%
2021-04-19	8.9000	8.9000	8.0000	8.5000	0.000%	42	0	+192.353%
2021-04-16	8.5000	8.5000	8.1300	8.5000	+29.969%	40	0	+192.353%
2021-04-15	6.4000	6.5500	6.4000	6.5400	-8.914%	17	0	+279.969%
2021-04-14	7.3500	7.3500	7.1800	7.1800	+24.870%	15	0	+246.100%
2021-04-13	5.7700	5.7700	5.7000	5.7500	-2.542%	161	0	+332.174%
2021-04-12	5.7500	5.9000	5.7500	5.9000	+5.357%	12	0	+321.186%
2021-04-09	5.6000	5.6000	5.6000	5.6000	-5.085%	8	0	+343.750%
2021-04-08	5.6500	5.9000	5.6500	5.9000	-2.479%	62	0	+321.186%
2021-04-07	6.3000	6.3000	6.0500	6.0500	-13.571%	133	0	+310.744%
2021-04-06	6.5000	7.0000	6.2300	7.0000	+8.696%	287	0	+255.000%
2021-04-05	6.4000	6.4400	6.4000	6.4400	-3.448%	2	0	+285.870%
2021-04-01	6.7900	6.9000	6.6700	6.6700	-6.320%	4	0	+272.564%
2021-03-31	7.1000	7.1500	7.1000	7.1200	+0.993%	6	0	+249.017%
2021-03-30	7.0500	7.0500	7.0500	7.0500	-4.730%	4	0	+252.482%
2021-03-29	7.6500	7.7000	7.4000	7.4000	+0.135%	8	0	+235.811%
2021-03-26	6.0000	7.3900	6.0000	7.3900	+42.115%	33	0	+236.265%
2021-03-25	4.5000	5.2000	4.4000	5.2000	-0.952%	12	0	+377.885%
2021-03-24	5.7400	5.7400	5.2500	5.2500	+16.667%	10	0	+373.333%
2021-03-23	4.0500	4.5000	4.0500	4.5000	-26.829%	10	0	+452.222%
2021-03-22	6.6000	6.6000	6.0000	6.1500	-24.540%	5	0	+304.065%
2021-03-18	8.1500	8.1500	8.1500	8.1500	+17.266%	1	0	+204.908%
2021-03-17	6.2500	7.1500	6.2300	6.9500	+19.007%	47	0	+257.554%
2021-03-16	5.8400	5.8400	5.8400	5.8400	-9.877%	6	0	+325.514%
2021-03-15	6.4800	6.4800	6.4800	6.4800	-7.429%	33	0	+283.488%
2021-03-12	7.1800	7.2000	7.0000	7.0000	-10.486%	25	0	+255.000%
2021-03-11	7.7500	7.8200	7.5900	7.8200	+5.676%	5	0	+217.775%
2021-03-10	7.1100	7.6000	7.1100	7.4000	+24.161%	6	0	+235.811%
2021-03-09	5.3000	5.9600	5.3000	5.9600	+12.241%	2	0	+316.946%
2021-03-08	5.3100	5.3100	5.3100	5.3100	-3.455%	1	0	+367.985%
2021-03-04	5.4500	5.5000	5.4500	5.5000	-20.174%	4	0	+351.818%
2021-03-03	5.4000	7.1500	5.2500	6.8900	+35.098%	21	0	+260.668%
2021-03-02	4.9000	5.1000	4.9000	5.1000	+21.140%	5	0	+387.255%
2021-03-01	4.1300	4.2100	4.1300	4.2100	+17.270%	2	0	+490.261%
2021-02-26	3.0000	3.5900	3.0000	3.5900	-16.512%	24	0	+592.201%
2021-02-24	4.3000	4.3000	4.3000	4.3000	+38.710%	1	0	+477.907%
2021-02-23	3.1000	3.1000	3.1000	3.1000	+3.333%	4	0	+701.613%
2021-02-22	3.0000	3.0000	3.0000	3.0000	+25.000%	5	0	+728.333%
2021-02-18	2.4000	2.4000	2.4000	2.4000	-4.382%	5	0	+935.417%
2021-02-17	2.6200	2.6200	2.5100	2.5100	-0.791%	5	0	+890.040%
2021-02-09	2.5300	2.5300	2.5300	2.5300	+5.417%	17	0	+882.213%
2021-02-08	2.2500	2.4000	2.2500	2.4000	+20.603%	5	0	+935.417%
2021-02-03	1.8800	1.9900	1.8500	1.9900	+32.667%	6	0	+1,148.744%
2021-02-02	1.5000	1.5000	1.5000	1.5000	+14.504%	1	0	+1,556.667%
2021-02-01	1.2600	1.3100	1.2600	1.3100	+0.769%	2	0	+1,796.947%
2021-01-26	1.3300	1.3300	1.3000	1.3000	0.000%	103	0	+1,811.538%
2021-01-22	1.5000	1.5000	1.3000	1.3000	-23.529%	21	0	+1,811.538%
2021-01-21	1.8500	1.8500	1.7000	1.7000	-32.000%	36	0	+1,361.765%
2021-01-20	2.6000	2.6000	2.5000	2.5000	-3.846%	13	0	+894.000%
2021-01-19	2.8500	2.8500	2.6000	2.6000	-7.143%	8	0	+855.769%
2021-01-15	2.8000	2.8500	2.7500	2.8000	-22.222%	5	0	+787.500%
2021-01-14	3.6000	3.6000	3.6000	3.6000	-2.703%	13	0	+590.278%
2021-01-12	3.5000	3.7000	3.5000	3.7000	-2.632%	5	0	+571.622%
2021-01-08	3.8000	3.8000	3.8000	3.8000	-7.317%	1	0	+553.947%
2021-01-07	4.0000	4.1000	4.0000	4.1000	+6.494%	3	0	+506.098%
2021-01-06	3.6000	3.8500	3.6000	3.8500	+19.938%	7	0	+545.455%
2021-01-04	3.2100	3.2100	3.2100	3.2100	+12.632%	1	0	+674.143%
2020-12-31	2.8500	2.8500	2.8500	2.8500	+3.636%	1	0	+771.930%
2020-12-30	2.5000	2.7500	2.5000	2.7500	+15.546%	6	0	+803.636%
2020-12-23	2.5000	2.5000	2.3800	2.3800	+5.778%	44	0	+944.118%
2020-12-22	2.2500	2.2500	2.2500	2.2500	-10.000%	18	0	+1,004.444%
2020-12-18	2.5000	2.5000	2.5000	2.5000	+19.617%	1	0	+894.000%
2020-12-16	2.0900	2.0900	2.0900	2.0900	-16.400%	2	0	+1,088.995%
2020-12-15	2.5000	2.5000	2.5000	2.5000	-24.242%	2	0	+894.000%
2020-12-10	3.0500	3.3000	3.0500	3.3000	+10.368%	4	0	+653.030%
2020-12-07	2.9100	2.9900	2.9100	2.9900	-5.079%	10	0	+731.104%
2020-12-04	2.7000	3.2500	2.7000	3.1500	+24.506%	17	0	+688.889%
2020-12-02	2.5000	2.5300	2.5000	2.5300	+5.417%	11	0	+882.213%
2020-12-01	2.3000	2.4000	2.3000	2.4000	+56.863%	2	0	+935.417%
2020-11-30	1.4900	1.5300	1.4900	1.5300	-15.000%	3	0	+1,524.183%
2020-11-24	1.7600	1.8000	1.7600	1.8000	+20.000%	7	0	+1,280.556%
2020-11-23	1.5000	1.5000	1.5000	1.5000	+21.951%	1	0	+1,556.667%
2020-11-20	1.2500	1.3000	1.2300	1.2300	-1.600%	3	0	+1,920.325%
2020-11-18	1.1000	1.2500	1.1000	1.2500	+19.048%	5	0	+1,888.000%
2020-11-17	0.9800	1.0500	0.9800	1.0500	+29.630%	20	0	+2,266.667%
2020-11-16	0.8100	0.8100	0.8100	0.8100	+12.500%	5	0	+2,967.901%
2020-11-13	0.6800	0.7200	0.6800	0.7200	+20.000%	3	0	+3,351.389%
2020-11-09	0.6000	0.6000	0.6000	0.6000	+42.857%	16	0	+4,041.667%
2020-10-23	0.4200	0.4200	0.4200	0.4200	+10.526%	1	0	+5,816.667%
2020-10-21	0.3400	0.3800	0.3400	0.3800	+11.765%	2	0	+6,439.474%
2020-10-14	0.3400	0.3400	0.3400	0.3400	+25.926%	1	0	+7,208.824%
2020-09-30	0.2700	0.2700	0.2700	0.2700	+22.727%	10	0	+9,103.704%
2020-09-23	0.2100	0.2300	0.2100	0.2200	-57.692%	4	0	+11,195.455%
2020-09-01	0.5200	0.5200	0.5200	0.5200	-22.388%	3	0	+4,678.846%
2020-08-26	0.6700	0.6700	0.6700	0.6700	+1.515%	40	0	+3,608.955%
2020-08-20	0.6500	0.6600	0.6500	0.6600	-5.714%	4	0	+3,665.152%
2020-08-19	0.7000	0.7000	0.7000	0.7000	-17.647%	1	0	+3,450.000%
2020-08-10	0.7800	0.8500	0.7700	0.8500	+97.674%	8	0	+2,823.529%
2020-07-30	0.4300	0.4300	0.4300	0.4300	-24.561%	1	0	+5,679.070%
2020-07-29	0.5700	0.5700	0.5700	0.5700	-19.718%	1	0	+4,259.649%
2020-07-16	0.7100	0.7100	0.7100	0.7100	+47.917%	3	0	+3,400.000%
2020-07-14	0.5500	0.5500	0.4800	0.4800	-21.311%	10	0	+5,077.083%
2020-06-22	0.6100	0.6100	0.6100	0.6100	+22.000%	25	0	+3,973.770%
2020-06-05	0.8000	0.8000	0.5000	0.5000	+42.857%	6	0	+4,870.000%
2020-06-03	0.3500	0.3500	0.3500	0.3500	+45.833%	3	0	+7,000.000%
2020-05-27	0.2400	0.2400	0.2400	0.2400	+60.000%	15	0	+10,254.167%
2020-05-07	0.1500	0.1500	0.1500	0.1500	+50.000%	10	0	+16,466.667%
2020-04-27	0.1000	0.1000	0.1000	0.1000	0.000%	1	0	+24,750.000%
2020-04-24	0.1000	0.1000	0.1000	0.1000	-16.667%	1	0	+24,750.000%
2020-04-02	0.1200	0.1200	0.1200	0.1200	+33.333%	3	0	+20,608.333%
2020-04-01	0.1000	0.1000	0.0900	0.0900	-55.000%	16	0	+27,511.111%
2020-03-19	0.2000	0.2000	0.2000	0.2000	+185.714%	1	0	+12,325.000%
2020-03-09	0.0700	0.0700	0.0700	0.0700	-90.000%	2	0	+35,400.000%
2020-02-19	0.7000	0.7000	0.7000	0.7000	+16.667%	1	0	+3,450.000%
2020-02-11	0.6000	0.6000	0.6000	0.6000	+17.647%	1	0	+4,041.667%
2020-02-10	0.5100	0.5100	0.5100	0.5100	-27.143%	10	0	+4,772.549%
2020-02-05	0.7000	0.7000	0.7000	0.7000	+75.000%	1	0	+3,450.000%
2020-02-04	0.4000	0.4000	0.4000	0.4000	+8.108%	1	0	+6,112.500%
2020-01-31	0.3700	0.3700	0.3700	0.3700	-7.500%	3	0	+6,616.216%
2020-01-30	0.4000	0.4000	0.4000	0.4000	-33.333%	4	0	+6,112.500%
2020-01-23	0.6000	0.6000	0.6000	0.6000	-46.429%	4	0	+4,041.667%
2020-01-16	1.1000	1.1500	1.1000	1.1200	-25.333%	27	0	+2,118.750%
2020-01-15	1.5000	1.5000	1.5000	1.5000	+15.385%	2	0	+1,556.667%
2020-01-14	1.4000	1.4000	1.3000	1.3000	-3.704%	4	0	+1,811.538%
2020-01-10	1.5000	1.5000	1.3500	1.3500	-10.000%	21	0	+1,740.741%
2020-01-09	1.6000	1.6000	1.4500	1.5000	-11.765%	19	0	+1,556.667%
2020-01-08	1.7000	1.7000	1.7000	1.7000	-8.108%	9	0	+1,361.765%
2020-01-06	1.7300	1.8500	1.7300	1.8500	-17.778%	6	0	+1,243.243%
2019-12-27	2.2500	2.2500	2.2500	2.2500	+4.651%	1	0	+1,004.444%
2019-12-19	2.0500	2.1500	2.0500	2.1500	+31.098%	6	0	+1,055.814%
2019-12-18	1.6400	1.6400	1.6400	1.6400	-18.000%	13	0	+1,415.244%
2019-12-16	2.0000	2.0000	2.0000	2.0000	-11.111%	5	0	+1,142.500%
2019-10-24	2.2500	2.2500	2.2500	2.2500	+9.756%	1	0	+1,004.444%
2019-10-16	2.0500	2.0500	2.0500	2.0500	+7.895%	4	0	+1,112.195%
2019-10-08	1.9000	1.9000	1.9000	1.9000	-14.798%	1	0	+1,207.895%
2019-10-02	2.2300	2.2300	2.2300	2.2300	-14.231%	8	0	+1,014.350%
2019-09-25	2.5500	2.6000	2.5500	2.6000	0.000%	8	0	+855.769%