Dark

AA20220121C40
AA Jan 21 2022 40.00 Call (AA220121C00040000)
option OPRA

Expired

Jan 21, 2022

16.25-26.437%(-5.84)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-01-21	18.5500	18.5500	16.2500	16.2500	-26.437%	41	9,417	0.000%
2022-01-20	22.0300	23.2000	20.4500	22.0900	+15.352%	49	9,417	-26.437%
2022-01-18	19.8000	20.3000	19.1500	19.1500	-5.665%	7	9,933	-15.144%
2022-01-14	20.5300	20.5300	20.3000	20.3000	-7.094%	6	9,939	-19.951%
2022-01-12	21.8500	21.8500	21.8500	21.8500	+2.824%	1	9,939	-25.629%
2022-01-11	19.6000	21.2500	19.6000	21.2500	+0.141%	40	9,940	-23.529%
2022-01-10	20.9900	21.2200	20.9900	21.2200	+11.684%	2	9,981	-23.421%
2022-01-06	17.6000	19.0000	17.6000	19.0000	-5.707%	12	9,981	-14.474%
2022-01-05	20.4500	20.4500	20.1500	20.1500	+15.143%	27	9,992	-19.355%
2022-01-04	17.5000	17.5000	17.5000	17.5000	-11.168%	5	9,995	-7.143%
2021-12-31	19.7000	19.7000	19.7000	19.7000	-3.902%	10	10,003	-17.513%
2021-12-30	20.5000	20.5000	20.5000	20.5000	+4.592%	1	10,026	-20.732%
2021-12-28	19.0000	19.6500	19.0000	19.6000	-1.259%	22	10,026	-17.092%
2021-12-27	17.5000	19.8500	17.5000	19.8500	-3.406%	29	10,026	-18.136%
2021-12-23	19.8000	20.5500	19.8000	20.5500	+4.051%	11	10,026	-20.925%
2021-12-22	19.7500	19.7500	19.7500	19.7500	+19.697%	5	10,026	-17.722%
2021-12-21	15.5000	16.5000	15.5000	16.5000	+30.435%	18	10,026	-1.515%
2021-12-20	12.3000	12.7000	12.1500	12.6500	-7.326%	29	10,026	+28.458%
2021-12-17	12.8000	13.6500	12.0000	13.6500	+3.566%	16	10,026	+19.048%
2021-12-16	12.5500	14.5100	12.5500	13.1800	+12.650%	69	10,026	+23.293%
2021-12-15	10.3000	11.7000	10.3000	11.7000	+4.000%	23	10,030	+38.889%
2021-12-14	11.2500	11.7000	10.9500	11.2500	+21.490%	49	10,019	+44.444%
2021-12-13	9.2500	9.3500	9.2500	9.2600	-3.742%	12	10,045	+75.486%
2021-12-10	10.5000	10.5000	9.5000	9.6200	-8.381%	30	10,055	+68.919%
2021-12-09	10.6000	11.5000	10.5000	10.5000	+9.375%	646	10,561	+54.762%
2021-12-08	8.7000	9.7500	8.7000	9.6000	+7.263%	111	10,561	+69.271%
2021-12-07	8.7000	9.0400	8.7000	8.9500	+18.230%	15	10,561	+81.564%
2021-12-06	7.5700	7.5700	7.5700	7.5700	+12.985%	5	10,571	+114.663%
2021-12-03	6.1000	6.9700	6.1000	6.7000	-7.840%	12	10,576	+142.537%
2021-12-02	6.7000	7.2700	6.7000	7.2700	+8.507%	38	10,575	+123.521%
2021-12-01	9.3000	9.3000	6.7000	6.7000	-20.804%	115	10,588	+142.537%
2021-11-30	10.2500	10.2500	8.2000	8.4600	-21.375%	11	10,565	+92.080%
2021-11-29	9.8500	10.7600	9.8100	10.7600	+15.823%	7	10,558	+51.022%
2021-11-26	8.3500	9.2900	8.2200	9.2900	-19.914%	29	10,562	+74.919%
2021-11-24	11.5500	11.6000	11.5500	11.6000	+16.000%	3	10,562	+40.086%
2021-11-23	10.0200	10.0200	10.0000	10.0000	-6.103%	3	10,562	+62.500%
2021-11-22	10.2000	10.6500	10.1500	10.6500	+17.291%	25	10,559	+52.582%
2021-11-19	8.6900	9.1000	8.6900	9.0800	-1.304%	6	10,569	+78.965%
2021-11-18	9.1500	9.2000	8.4000	9.2000	-2.646%	32	10,571	+76.630%
2021-11-17	9.9900	9.9900	9.4500	9.4500	-2.678%	6	10,555	+71.958%
2021-11-16	10.0000	10.5000	9.7100	9.7100	-17.362%	36	10,555	+67.353%
2021-11-15	10.9000	11.7600	10.9000	11.7500	-11.321%	24	10,555	+38.298%
2021-11-12	11.8500	13.2500	11.8500	13.2500	+5.578%	6	10,567	+22.642%
2021-11-11	10.0000	12.5500	10.0000	12.5500	+52.121%	55	10,567	+29.482%
2021-11-10	9.0000	9.2100	7.8000	8.2500	-8.333%	68	10,591	+96.970%
2021-11-09	9.6400	9.6400	9.0000	9.0000	-13.462%	17	10,580	+80.556%
2021-11-08	10.7000	11.5000	10.4000	10.4000	+7.772%	44	10,566	+56.250%
2021-11-05	8.4700	9.7500	8.3000	9.6500	+14.881%	48	10,591	+68.394%
2021-11-04	8.2500	8.4000	7.8000	8.4000	-10.256%	59	10,617	+93.452%
2021-11-03	9.0000	9.9000	9.0000	9.3600	+6.364%	44	10,592	+73.611%
2021-11-02	8.6500	9.1000	8.1000	8.8000	-3.825%	49	10,598	+84.659%
2021-11-01	7.8000	9.1500	7.8000	9.1500	+12.270%	12	10,557	+77.596%
2021-10-29	8.1000	8.1500	8.1000	8.1500	-3.892%	10	10,557	+99.387%
2021-10-28	9.2500	9.2500	8.3000	8.4800	+6.936%	17	10,650	+91.627%
2021-10-27	8.7600	8.9000	7.9300	7.9300	-27.248%	83	10,650	+104.918%
2021-10-26	11.4100	11.4100	10.8400	10.9000	-11.955%	17	10,670	+49.083%
2021-10-25	12.6500	12.6500	12.3500	12.3800	+13.578%	19	10,678	+31.260%
2021-10-22	10.7500	10.9000	10.7500	10.9000	-5.217%	10	10,682	+49.083%
2021-10-21	12.0300	12.0300	11.5000	11.5000	-12.879%	13	10,675	+41.304%
2021-10-20	13.4200	14.2000	13.2000	13.2000	-11.111%	37	10,675	+23.106%
2021-10-19	17.6200	17.6200	14.8500	14.8500	-17.039%	19	10,706	+9.428%
2021-10-18	16.9000	18.0400	16.9000	17.9000	+8.027%	73	10,721	-9.218%
2021-10-15	13.5000	17.5200	13.2200	16.5700	+57.659%	91	10,776	-1.931%
2021-10-14	11.5800	11.5800	10.5100	10.5100	-7.726%	216	10,776	+54.615%
2021-10-12	10.8000	11.3900	10.8000	11.3900	+16.821%	5	10,776	+42.669%
2021-10-11	10.5800	11.0000	9.7500	9.7500	+8.939%	33	10,776	+66.667%
2021-10-08	8.9900	8.9900	8.5500	8.9500	-6.283%	18	10,736	+81.564%
2021-10-07	10.0100	10.0500	9.5500	9.5500	+4.830%	21	10,736	+70.157%
2021-10-06	9.0000	9.1500	9.0000	9.1100	-18.950%	5	10,739	+78.375%
2021-10-05	11.0400	11.2400	11.0400	11.2400	-3.103%	4	10,736	+44.573%
2021-10-04	12.4300	12.4300	11.6000	11.6000	+6.422%	12	10,752	+40.086%
2021-10-01	11.0000	11.0000	10.9000	10.9000	-3.880%	4	10,752	+49.083%
2021-09-30	11.6900	11.6900	11.3400	11.3400	-9.497%	2	10,751	+43.298%
2021-09-29	12.6200	12.6200	12.5300	12.5300	-3.243%	4	10,749	+29.689%
2021-09-28	13.9300	13.9300	12.9500	12.9500	-0.385%	12	10,753	+25.483%
2021-09-27	12.1500	13.0000	12.1500	13.0000	+13.636%	11	10,754	+25.000%
2021-09-24	10.9000	11.4400	10.8500	11.4400	+2.143%	18	10,749	+42.045%
2021-09-23	11.4000	11.4000	11.2000	11.2000	+2.283%	13	10,754	+45.089%
2021-09-22	11.0300	11.0300	10.9500	10.9500	+15.873%	7	11,634	+48.402%
2021-09-21	9.0000	9.4500	8.3000	9.4500	-12.903%	19	11,634	+71.958%
2021-09-20	10.6000	10.8500	10.2300	10.8500	-9.583%	1,018	11,634	+49.770%
2021-09-17	12.0000	12.0000	12.0000	12.0000	+1.954%	1	11,634	+35.417%
2021-09-16	12.3000	12.3000	11.7700	11.7700	-13.962%	27	11,634	+38.063%
2021-09-15	12.6000	13.6800	12.6000	13.6800	+27.850%	42	11,628	+18.787%
2021-09-14	10.8400	11.0000	10.7000	10.7000	-14.605%	7	11,637	+51.869%
2021-09-13	12.5000	13.1600	12.1300	12.5300	+3.128%	45	12,273	+29.689%
2021-09-10	11.1500	12.7500	11.1500	12.1500	+17.391%	681	12,273	+33.745%
2021-09-09	10.3000	10.5000	10.2000	10.3500	+12.622%	9	12,273	+57.005%
2021-09-08	9.8000	9.8000	8.9000	9.1900	-7.172%	29	12,273	+76.823%
2021-09-07	11.0000	11.3000	9.9000	9.9000	-3.036%	1,016	12,289	+64.141%
2021-09-03	10.1500	10.2100	9.8200	10.2100	+3.236%	15	13,642	+59.158%
2021-09-02	9.3000	11.1500	9.3000	9.8900	+8.087%	402	13,642	+64.307%
2021-09-01	7.7400	9.5000	7.3000	9.1500	+12.270%	81	13,642	+77.596%
2021-08-31	8.6500	8.6500	7.5000	8.1500	-3.892%	18	13,642	+99.387%
2021-08-30	8.1500	8.5100	8.0000	8.4800	+4.049%	97	13,642	+91.627%
2021-08-27	7.6500	8.2500	7.4000	8.1500	+27.344%	1,042	14,605	+99.387%
2021-08-26	7.0500	7.0500	6.4000	6.4000	-6.296%	9	14,605	+153.906%
2021-08-25	6.8000	7.1000	6.8000	6.8300	-2.429%	66	14,605	+137.921%
2021-08-24	7.1000	7.3000	6.9500	7.0000	+10.236%	1,090	14,657	+132.143%
2021-08-23	4.9800	6.5500	4.9800	6.3500	+38.646%	125	15,682	+155.906%
2021-08-20	4.9400	4.9900	4.4000	4.5800	+5.287%	358	15,730	+254.803%
2021-08-19	5.6500	5.7900	4.2400	4.3500	-37.857%	210	15,586	+273.563%
2021-08-18	6.5500	7.1000	6.4500	7.0000	+11.821%	61	15,540	+132.143%
2021-08-17	7.2900	7.2900	6.0600	6.2600	-19.744%	26	15,540	+159.585%
2021-08-16	8.0500	8.1700	7.5000	7.8000	-13.333%	84	15,540	+108.333%
2021-08-13	9.0000	9.4000	8.9500	9.0000	-1.639%	63	15,540	+80.556%
2021-08-12	8.5000	9.2000	8.2500	9.1500	+4.571%	121	15,540	+77.596%
2021-08-11	8.5000	8.7500	7.8000	8.7500	+6.448%	110	15,540	+85.714%
2021-08-10	6.5000	8.4000	6.5000	8.2200	+28.438%	1,823	15,605	+97.689%
2021-08-09	6.2500	6.4500	5.7200	6.4000	+0.787%	105	16,985	+153.906%
2021-08-06	5.4500	6.3500	5.4500	6.3500	+19.811%	119	17,033	+155.906%
2021-08-05	5.3000	5.3000	5.3000	5.3000	+3.922%	3	17,074	+206.604%
2021-08-04	5.2500	5.5000	5.0000	5.1000	-15.000%	23	17,077	+218.627%
2021-08-03	5.1000	6.1000	4.8500	6.0000	+3.448%	39	17,076	+170.833%
2021-08-02	6.3300	6.7400	5.8000	5.8000	-1.695%	8	17,064	+180.172%
2021-07-30	6.0500	6.2000	5.7000	5.9000	+6.306%	62	17,064	+175.424%
2021-07-29	5.6000	5.8000	5.5100	5.5500	+9.901%	54	17,059	+192.793%
2021-07-28	5.1300	5.1300	5.0500	5.0500	+3.061%	20	17,059	+221.782%
2021-07-27	4.7500	5.0000	4.7500	4.9000	-6.667%	15	17,063	+231.633%
2021-07-26	4.6000	5.3000	4.6000	5.2500	+26.506%	1,303	17,063	+209.524%
2021-07-23	4.2500	4.2500	4.1500	4.1500	-6.321%	4	15,796	+291.566%
2021-07-22	4.2000	4.5000	4.0400	4.4300	+3.023%	37	15,796	+266.817%
2021-07-21	3.8200	4.5000	3.8000	4.3000	+23.919%	2,873	15,798	+277.907%
2021-07-20	2.5400	3.5000	2.5400	3.4700	+60.648%	181	14,337	+368.300%
2021-07-19	2.1000	2.3500	1.9500	2.1600	-16.279%	4,979	14,190	+652.315%
2021-07-16	2.9500	3.0500	2.4900	2.5800	-25.648%	134	16,611	+529.845%
2021-07-15	3.8000	3.8000	3.3000	3.4700	-4.932%	12	16,549	+368.300%
2021-07-14	4.4400	4.4400	3.6500	3.6500	-9.429%	18	16,553	+345.205%
2021-07-13	4.0000	4.0300	3.6500	4.0300	-15.690%	53	16,549	+303.226%
2021-07-12	4.5000	5.0000	4.5000	4.7800	-0.417%	45	16,520	+239.958%
2021-07-09	4.6700	4.9500	4.6700	4.8000	+23.077%	23	16,509	+238.542%
2021-07-08	3.5000	3.9100	3.4500	3.9000	-7.143%	35	16,515	+316.667%
2021-07-07	4.1000	4.2000	4.1000	4.2000	-3.448%	183	16,485	+286.905%
2021-07-06	4.9800	4.9800	4.3500	4.3500	-14.538%	21	16,327	+273.563%
2021-07-02	4.9500	5.3000	4.9500	5.0900	+9.462%	24	16,327	+219.253%
2021-07-01	4.5500	4.6500	4.5500	4.6500	-2.105%	55	16,343	+249.462%
2021-06-30	4.8000	4.8000	4.6500	4.7500	-10.377%	11	15,769	+242.105%
2021-06-29	4.8700	5.3500	4.8700	5.3000	+26.190%	108	15,769	+206.604%
2021-06-28	4.2500	4.3000	4.2000	4.2000	-9.871%	63	15,806	+286.905%
2021-06-25	4.8500	4.8800	4.6500	4.6600	+2.418%	9	15,806	+248.712%
2021-06-24	4.0400	4.6800	4.0400	4.5500	+16.667%	46	15,289	+257.143%
2021-06-23	4.1000	4.2000	3.9000	3.9000	+17.470%	27	15,343	+316.667%
2021-06-22	3.0900	3.4000	3.0900	3.3200	+10.667%	2,626	12,627	+389.458%
2021-06-21	2.9000	3.1900	2.8500	3.0000	+9.091%	335	12,627	+441.667%
2021-06-18	3.3000	3.3000	2.7400	2.7500	-16.667%	21	12,627	+490.909%
2021-06-17	3.8500	3.8500	3.0500	3.3000	-23.256%	28	12,534	+392.424%
2021-06-16	3.9200	4.3500	3.9100	4.3000	-6.114%	11	12,544	+277.907%
2021-06-15	4.4000	4.5800	4.0000	4.5800	-5.567%	34	11,982	+254.803%
2021-06-14	5.4000	5.4000	4.8500	4.8500	-7.619%	7	11,979	+235.052%
2021-06-11	5.8900	5.9000	5.2500	5.2500	-6.082%	5	11,968	+209.524%
2021-06-10	5.6500	5.7000	5.5000	5.5900	-8.511%	8	12,002	+190.698%
2021-06-09	5.8500	6.1500	5.8500	6.1100	-3.780%	3	12,003	+165.957%
2021-06-08	5.5000	6.3500	5.5000	6.3500	+11.796%	3	11,968	+155.906%
2021-06-07	5.7500	5.8600	5.6800	5.6800	-9.841%	6	11,957	+186.092%
2021-06-04	6.3300	6.3300	6.3000	6.3000	+0.800%	2	11,957	+157.937%
2021-06-03	6.4000	6.5500	6.2500	6.2500	-10.072%	7	11,938	+160.000%
2021-06-02	6.9000	7.0000	6.7000	6.9500	-6.334%	15	11,867	+133.813%
2021-06-01	7.4000	7.5100	7.2500	7.4200	+14.154%	23	11,789	+119.003%
2021-05-28	6.3000	6.5000	6.3000	6.5000	+2.362%	7	11,784	+150.000%
2021-05-27	5.7000	6.3500	5.7000	6.3500	+22.115%	6	11,784	+155.906%
2021-05-26	4.8000	5.2000	4.8000	5.2000	+15.556%	16	0	+212.500%
2021-05-25	4.7000	4.7000	4.4500	4.5000	-15.888%	21	0	+261.111%
2021-05-24	5.1000	5.3500	4.7500	5.3500	-0.926%	21	0	+203.738%
2021-05-21	5.5500	5.5500	5.1000	5.4000	+2.857%	13	0	+200.926%
2021-05-20	5.2500	5.2500	5.2500	5.2500	+0.962%	5	0	+209.524%
2021-05-19	6.2500	6.2500	5.2000	5.2000	-36.585%	60	0	+212.500%
2021-05-18	8.4500	8.4500	8.2000	8.2000	+10.811%	10	0	+98.171%
2021-05-17	7.4000	7.4000	7.4000	7.4000	+3.933%	5	0	+119.595%
2021-05-14	6.7000	7.3000	6.7000	7.1200	-1.385%	17	0	+128.230%
2021-05-13	7.0500	7.2200	6.7500	7.2200	+1.690%	33	0	+125.069%
2021-05-12	8.0000	8.0000	7.1000	7.1000	-15.476%	68	0	+128.873%
2021-05-11	7.4000	8.4000	7.0000	8.4000	+1.818%	28	0	+93.452%
2021-05-10	9.5500	10.2400	8.2500	8.2500	+7.702%	5,123	0	+96.970%
2021-05-07	7.1300	7.8500	7.1300	7.6600	+9.117%	288	0	+112.141%
2021-05-06	7.7500	7.7500	6.7500	7.0200	-3.704%	1,042	0	+131.481%
2021-05-05	6.6000	7.5300	6.5500	7.2900	+12.154%	16	0	+122.908%
2021-05-04	5.9500	6.5000	5.9500	6.5000	+11.111%	271	0	+150.000%
2021-05-03	5.3600	5.8500	5.3600	5.8500	-2.985%	3	0	+177.778%
2021-04-30	6.0300	6.0300	6.0300	6.0300	+9.636%	1	0	+169.486%
2021-04-29	5.2000	5.5000	5.2000	5.5000	+5.769%	31	0	+195.455%
2021-04-28	5.5000	5.5000	5.1500	5.2000	-11.111%	55	0	+212.500%
2021-04-27	5.5000	5.8500	5.5000	5.8500	+9.346%	2,804	0	+177.778%
2021-04-26	5.0000	5.5500	5.0000	5.3500	+21.591%	19	0	+203.738%
2021-04-23	4.3000	4.4000	4.1500	4.4000	+10.000%	488	0	+269.318%
2021-04-22	4.0500	4.1000	4.0000	4.0000	-5.213%	14	0	+306.250%
2021-04-21	4.1500	4.4000	4.0700	4.2200	+12.533%	37	0	+285.071%
2021-04-20	4.3500	4.3500	3.4500	3.7500	-24.242%	104	0	+333.333%
2021-04-19	5.7500	5.7500	4.6500	4.9500	-3.131%	864	0	+228.283%
2021-04-16	4.9000	5.2500	4.8500	5.1100	+38.108%	622	0	+218.004%
2021-04-15	3.7000	3.8000	3.7000	3.7000	-10.843%	12	0	+339.189%
2021-04-14	3.9000	4.4000	3.9000	4.1500	+27.692%	914	0	+291.566%
2021-04-13	3.1800	3.2500	3.1800	3.2500	+1.562%	3	0	+400.000%
2021-04-12	3.2000	3.2000	3.2000	3.2000	+3.226%	1	0	+407.813%
2021-04-09	3.1000	3.2500	2.9000	3.1000	-3.125%	72	0	+424.194%
2021-04-08	3.0000	3.2000	2.9000	3.2000	-12.329%	108	0	+407.813%
2021-04-07	3.7000	3.7000	3.6500	3.6500	-3.947%	11	0	+345.205%
2021-04-05	4.1700	4.1700	3.8000	3.8000	-6.173%	7	0	+327.632%
2021-04-01	4.0500	4.0500	4.0500	4.0500	-7.955%	1	0	+301.235%
2021-03-31	4.8200	4.8200	4.3100	4.4000	+3.529%	10	0	+269.318%
2021-03-30	4.2000	4.5000	4.2000	4.2500	-2.299%	21	0	+282.353%
2021-03-29	4.6000	5.1000	4.3500	4.3500	-4.814%	28	0	+273.563%
2021-03-26	3.9000	4.5700	3.9000	4.5700	+47.419%	2,994	0	+255.580%
2021-03-24	3.4500	3.4500	3.1000	3.1000	+37.778%	22	0	+424.194%
2021-03-23	2.7800	2.9500	2.2500	2.2500	-39.189%	19	0	+622.222%
2021-03-22	3.7000	3.7000	3.7000	3.7000	-8.642%	1	0	+339.189%
2021-03-19	3.9200	4.0500	3.9100	4.0500	-18.182%	12	0	+301.235%
2021-03-18	4.9000	5.2000	4.9000	4.9500	+30.263%	20	0	+228.283%
2021-03-17	3.8000	3.8000	3.8000	3.8000	+3.542%	4	0	+327.632%
2021-03-16	3.5000	3.6700	3.5000	3.6700	-6.853%	10	0	+342.779%
2021-03-15	4.8000	4.8000	3.9400	3.9400	-21.980%	4	0	+312.437%
2021-03-11	5.0300	5.0500	5.0300	5.0500	+12.222%	13	0	+221.782%
2021-03-10	4.2000	4.6500	4.2000	4.5000	+39.752%	26	0	+261.111%
2021-03-09	3.2200	3.2200	3.2200	3.2200	-5.294%	2	0	+404.658%
2021-03-05	3.7500	3.7500	3.4000	3.4000	-2.857%	74	0	+377.941%
2021-03-04	3.7500	3.7500	3.2500	3.5000	-18.605%	25	0	+364.286%
2021-03-03	4.0500	4.6000	3.9400	4.3000	0.000%	76	0	+277.907%