Dark

AA20220121C42
AA Jan 21 2022 42.00 Call (AA220121C00042000)
option OPRA

Expired

Jan 21, 2022

15.32-24.532%(-4.98)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-01-21	17.9000	17.9000	15.3200	15.3200	-24.532%	10	661	0.000%
2022-01-20	18.4500	21.3000	18.3000	20.3000	+10.929%	30	661	-24.532%
2022-01-19	18.7000	18.7000	18.3000	18.3000	+1.105%	8	664	-16.284%
2022-01-18	17.2000	18.1000	17.2000	18.1000	-0.165%	2	668	-15.359%
2022-01-14	18.4000	18.4000	18.0000	18.1300	-9.032%	26	678	-15.499%
2022-01-13	21.1900	21.1900	19.9300	19.9300	+1.944%	2	678	-23.131%
2022-01-12	21.4400	21.6000	19.4000	19.5500	+1.611%	38	680	-21.637%
2022-01-10	19.2400	19.2400	19.2400	19.2400	+7.187%	1	691	-20.374%
2021-12-31	17.9500	17.9500	17.9500	17.9500	+1.412%	8	702	-14.652%
2021-12-23	17.2700	17.7000	17.2700	17.7000	+18.000%	3	741	-13.446%
2021-12-21	15.0000	15.0000	15.0000	15.0000	+35.747%	1	741	+2.133%
2021-12-20	11.0500	11.0500	11.0500	11.0500	-8.299%	1	741	+38.643%
2021-12-17	11.5000	12.0500	11.5000	12.0500	-0.413%	8	741	+27.137%
2021-12-16	11.8000	12.1000	11.8000	12.1000	+39.080%	5	741	+26.612%
2021-12-15	8.7500	8.7500	8.7000	8.7000	-13.000%	2	741	+76.092%
2021-12-14	8.4000	10.0000	8.4000	10.0000	+31.579%	24	739	+53.200%
2021-12-13	7.6800	7.6800	7.1000	7.6000	-6.173%	30	746	+101.579%
2021-12-10	7.9100	8.1000	7.9100	8.1000	-11.475%	5	727	+89.136%
2021-12-09	7.5000	9.9500	7.5000	9.1500	+12.963%	1,308	726	+67.432%
2021-12-08	7.5000	8.1000	7.5000	8.1000	+14.085%	34	1,611	+89.136%
2021-12-07	7.6800	7.6800	7.1000	7.1000	+3.650%	36	1,611	+115.775%
2021-12-06	6.2500	6.8500	6.2500	6.8500	+22.321%	11	1,611	+123.650%
2021-12-03	5.7500	5.7500	5.6000	5.6000	-5.882%	4	1,608	+173.571%
2021-12-02	5.9500	5.9500	5.9500	5.9500	+8.182%	8	1,608	+157.479%
2021-12-01	7.0400	7.0400	5.3000	5.5000	-42.105%	22	1,604	+178.545%
2021-11-29	8.3000	9.5000	8.3000	9.5000	+16.564%	7	1,604	+61.263%
2021-11-26	8.1500	8.1500	8.1500	8.1500	-17.677%	6	1,604	+87.975%
2021-11-24	9.9000	9.9000	9.9000	9.9000	+12.756%	5	1,603	+54.747%
2021-11-23	8.7800	8.7800	8.7800	8.7800	+14.771%	1	1,603	+74.487%
2021-11-19	7.0600	7.6500	7.0600	7.6500	-2.423%	12	1,600	+100.261%
2021-11-18	7.5500	7.8400	7.5500	7.8400	0.000%	30	1,600	+95.408%
2021-11-17	8.9700	8.9700	7.8400	7.8400	-8.837%	52	1,595	+95.408%
2021-11-16	9.6700	9.6700	8.6000	8.6000	-20.737%	19	1,589	+78.140%
2021-11-12	10.8500	10.8500	10.8500	10.8500	+1.402%	2	1,580	+41.198%
2021-11-11	9.2000	11.0000	9.2000	10.7000	+63.359%	37	1,580	+43.178%
2021-11-10	7.7200	7.8000	6.5500	6.5500	-18.125%	29	1,588	+133.893%
2021-11-09	8.1500	8.1500	8.0000	8.0000	-13.043%	20	1,588	+91.500%
2021-11-08	9.0500	9.2000	8.7500	9.2000	+12.883%	8	1,588	+66.522%
2021-11-05	7.4500	8.1500	7.4500	8.1500	+18.978%	22	1,589	+87.975%
2021-11-04	7.0000	7.0000	6.8500	6.8500	-13.401%	9	1,579	+123.650%
2021-11-03	7.9100	7.9100	7.9100	7.9100	+5.467%	28	1,579	+93.679%
2021-11-02	7.7000	7.8500	7.5000	7.5000	+0.671%	9	1,607	+104.267%
2021-11-01	7.4500	7.4500	7.4500	7.4500	+12.879%	1	1,607	+105.638%
2021-10-29	7.3500	7.3500	6.6000	6.6000	-10.204%	8	1,607	+132.121%
2021-10-28	7.9000	7.9000	6.9500	7.3500	+9.701%	60	1,607	+108.435%
2021-10-27	8.2300	8.2400	6.7000	6.7000	-29.474%	75	1,595	+128.657%
2021-10-26	10.0000	10.0000	9.5000	9.5000	-12.442%	3	1,620	+61.263%
2021-10-25	10.8500	10.8500	10.8500	10.8500	+4.327%	1	1,620	+41.198%
2021-10-21	10.4000	10.4000	10.4000	10.4000	-11.864%	3	1,620	+47.308%
2021-10-20	11.9000	11.9000	11.8000	11.8000	-21.333%	5	1,620	+29.831%
2021-10-19	15.2000	15.2000	15.0000	15.0000	-6.774%	15	1,620	+2.133%
2021-10-18	16.0900	16.0900	16.0900	16.0900	+8.132%	1	1,633	-4.786%
2021-10-15	13.4500	14.8800	13.4500	14.8800	+61.739%	12	1,634	+2.957%
2021-10-14	9.5000	9.5000	9.2000	9.2000	+2.793%	15	1,634	+66.522%
2021-10-12	8.7000	8.9500	8.7000	8.9500	-5.291%	4	1,631	+71.173%
2021-10-11	9.4500	9.4500	9.4500	9.4500	+26.846%	2	1,631	+62.116%
2021-10-08	7.5000	7.5000	7.4500	7.4500	-13.873%	14	1,631	+105.638%
2021-10-07	8.6500	8.6500	8.6500	8.6500	+9.217%	4	1,631	+77.110%
2021-10-06	7.9200	7.9200	7.9200	7.9200	-24.065%	3	1,635	+93.434%
2021-10-04	10.3000	10.4300	10.3000	10.4300	-9.304%	9	1,635	+46.884%
2021-09-29	11.6000	11.6000	11.5000	11.5000	+6.977%	6	1,635	+33.217%
2021-09-27	10.7500	10.7500	10.7500	10.7500	+8.367%	5	1,636	+42.512%
2021-09-24	9.9200	9.9200	9.9200	9.9200	+4.974%	1	1,636	+54.435%
2021-09-22	10.0000	10.0000	9.4500	9.4500	+13.855%	4	1,637	+62.116%
2021-09-21	8.2000	8.3000	7.5000	8.3000	-13.542%	12	1,639	+84.578%
2021-09-17	9.4000	9.6000	9.3300	9.6000	-7.958%	22	1,639	+59.583%
2021-09-16	10.5500	10.5500	10.4300	10.4300	+3.267%	8	1,640	+46.884%
2021-09-14	9.3500	10.1000	9.3500	10.1000	-9.821%	2	1,633	+51.683%
2021-09-13	11.2000	11.2000	11.2000	11.2000	+14.053%	2	1,634	+36.786%
2021-09-10	10.1500	10.1500	9.7600	9.8200	+7.322%	80	1,657	+56.008%
2021-09-09	9.2000	9.2000	9.1500	9.1500	+15.385%	16	1,657	+67.432%
2021-09-08	8.8000	8.8000	7.8600	7.9300	-8.851%	4	1,666	+93.190%
2021-09-07	9.7000	9.7000	8.6700	8.7000	-4.290%	4	1,667	+76.092%
2021-09-03	8.9100	9.0900	8.9100	9.0900	+5.087%	3	1,664	+68.537%
2021-09-02	8.3100	9.7000	8.3100	8.6500	+6.790%	8	1,664	+77.110%
2021-09-01	6.2500	8.3000	6.2500	8.1000	+14.085%	16	1,657	+89.136%
2021-08-31	7.5000	7.5000	6.4000	7.1000	-4.698%	11	1,657	+115.775%
2021-08-30	7.2000	7.4500	7.2000	7.4500	+5.674%	5	1,657	+105.638%
2021-08-27	6.4500	7.2000	6.4500	7.0500	+19.492%	24	1,656	+117.305%
2021-08-26	5.9000	5.9000	5.9000	5.9000	-4.839%	10	1,656	+159.661%
2021-08-25	6.1000	6.2000	6.1000	6.2000	+2.479%	5	1,646	+147.097%
2021-08-24	6.6000	6.6000	6.0500	6.0500	+11.418%	12	1,646	+153.223%
2021-08-23	5.0000	5.6500	5.0000	5.4300	+42.895%	31	1,649	+182.136%
2021-08-20	3.9000	3.9000	3.7500	3.8000	-2.564%	30	1,648	+303.158%
2021-08-19	4.9700	4.9700	3.9000	3.9000	-33.898%	17	1,644	+292.821%
2021-08-18	5.7500	5.9800	5.7500	5.9000	+0.855%	37	1,644	+159.661%
2021-08-17	5.9500	5.9500	5.4000	5.8500	-12.687%	121	1,644	+161.880%
2021-08-16	6.7000	6.7000	6.7000	6.7000	-15.404%	2	1,560	+128.657%
2021-08-13	7.9000	7.9200	7.9000	7.9200	+4.211%	5	1,556	+93.434%
2021-08-12	7.1800	7.6900	7.1800	7.6000	+2.013%	365	1,556	+101.579%
2021-08-11	7.1000	7.4500	7.0500	7.4500	+3.472%	50	1,802	+105.638%
2021-08-10	6.2000	7.2000	6.2000	7.2000	+32.110%	48	1,801	+112.778%
2021-08-09	4.9500	5.5300	4.9500	5.4500	+2.444%	17	1,801	+181.101%
2021-08-06	4.5000	5.3500	4.5000	5.3200	+21.461%	444	1,814	+187.970%
2021-08-05	4.5000	4.5000	4.2500	4.3800	-0.455%	73	1,525	+249.772%
2021-08-04	4.4300	4.4500	4.3000	4.4000	-12.000%	67	1,506	+248.182%
2021-08-03	4.9000	5.0000	4.9000	5.0000	+6.383%	18	1,527	+206.400%
2021-08-02	5.2500	5.9000	4.7000	4.7000	-10.476%	43	1,524	+225.957%
2021-07-30	5.2500	5.2500	5.2500	5.2500	+6.275%	9	1,538	+191.810%
2021-07-29	4.6500	4.9400	4.6500	4.9400	+17.062%	2	1,533	+210.121%
2021-07-28	4.4500	4.4500	4.2200	4.2200	+0.957%	7	1,532	+263.033%
2021-07-27	4.1100	4.1800	4.1100	4.1800	-6.067%	9	1,533	+266.507%
2021-07-26	4.1600	4.4500	4.1600	4.4500	+17.725%	7	1,532	+244.270%
2021-07-22	3.3000	3.8400	3.3000	3.7800	+17.028%	30	1,531	+305.291%
2021-07-21	3.3000	3.3000	3.2300	3.2300	+13.333%	31	1,506	+374.303%
2021-07-20	2.0100	2.8500	2.0100	2.8500	+68.639%	54	1,503	+437.544%
2021-07-19	1.6900	1.6900	1.6900	1.6900	-22.477%	1	1,486	+806.509%
2021-07-16	2.1800	2.1800	2.1800	2.1800	-47.087%	2	1,486	+602.752%
2021-07-09	4.1000	4.2500	4.1000	4.1200	+3.000%	5	1,484	+271.845%
2021-07-07	4.0000	4.0000	4.0000	4.0000	-9.091%	1	1,488	+283.000%
2021-07-02	4.4000	4.4000	4.4000	4.4000	+7.056%	1	1,489	+248.182%
2021-06-30	4.1000	4.1100	4.1000	4.1100	-8.869%	3	1,486	+272.749%
2021-06-29	4.5100	4.6000	4.5100	4.5100	+27.042%	13	1,486	+239.690%
2021-06-28	3.5500	3.5500	3.5500	3.5500	+9.231%	3	1,482	+331.549%
2021-06-23	3.2500	3.2500	3.2500	3.2500	+25.969%	1	1,482	+371.385%
2021-06-21	2.5800	2.5800	2.5800	2.5800	+7.950%	21	1,471	+493.798%
2021-06-18	2.3900	2.3900	2.3900	2.3900	-11.481%	1	1,471	+541.004%
2021-06-17	2.8800	2.9000	2.7000	2.7000	-31.298%	3	1,469	+467.407%
2021-06-15	3.5000	3.9300	3.5000	3.9300	-2.963%	2	1,467	+289.822%
2021-06-14	4.4000	4.4000	4.0500	4.0500	-21.359%	2	1,468	+278.272%
2021-06-07	5.1000	5.1500	4.9500	5.1500	-9.649%	4	1,416	+197.476%
2021-06-03	5.7000	5.7000	5.7000	5.7000	-14.925%	1	1,421	+168.772%
2021-06-01	6.5500	6.7300	6.3500	6.7000	+11.667%	22	1,425	+128.657%
2021-05-28	6.0000	6.0000	6.0000	6.0000	+12.150%	1	1,423	+155.333%
2021-05-27	5.3500	5.3500	5.3500	5.3500	+25.587%	1	1,423	+186.355%
2021-05-26	4.2600	4.2600	4.2600	4.2600	-6.374%	1	0	+259.624%
2021-05-25	4.5500	4.5500	4.5500	4.5500	+4.598%	10	0	+236.703%
2021-05-24	4.3500	4.3500	4.3500	4.3500	-4.605%	3	0	+252.184%
2021-05-21	4.5500	4.5600	4.4000	4.5600	-5.979%	32	0	+235.965%
2021-05-19	5.3000	5.3000	4.8500	4.8500	-28.676%	14	0	+215.876%
2021-05-18	7.8000	7.8000	6.8000	6.8000	+7.937%	18	0	+125.294%
2021-05-14	6.3000	6.3000	6.3000	6.3000	+0.800%	4	0	+143.175%
2021-05-13	6.2500	6.2500	6.0000	6.2500	-2.496%	12	0	+145.120%
2021-05-12	7.8000	7.8000	6.2500	6.4100	-12.192%	49	0	+139.002%
2021-05-11	6.4500	7.9500	6.4500	7.3000	+3.546%	21	0	+109.863%
2021-05-10	8.1000	8.5400	7.0500	7.0500	+2.471%	84	0	+117.305%
2021-05-07	6.1000	6.8800	6.1000	6.8800	+5.038%	19	0	+122.674%
2021-05-05	5.9700	6.6000	5.9700	6.5500	+15.929%	12	0	+133.893%
2021-05-04	5.4100	5.7500	5.4000	5.6500	+9.073%	22	0	+171.150%
2021-05-03	4.5500	5.1800	4.5500	5.1800	+6.366%	14	0	+195.753%
2021-04-30	4.8000	4.8700	4.8000	4.8700	-0.205%	14	0	+214.579%
2021-04-29	4.8800	4.8800	4.8800	4.8800	+4.274%	1	0	+213.934%
2021-04-27	4.6800	4.6800	4.6800	4.6800	+21.558%	2	0	+227.350%
2021-04-23	3.8000	3.8500	3.8000	3.8500	+24.194%	89	0	+297.922%
2021-04-20	3.0500	3.2000	3.0500	3.1000	-27.907%	25	0	+394.194%
2021-04-19	4.7000	4.7000	4.3000	4.3000	-1.149%	52	0	+256.279%
2021-04-16	4.1000	4.3500	4.1000	4.3500	+31.818%	6	0	+252.184%
2021-04-15	3.2300	3.3000	3.2300	3.3000	-18.519%	37	0	+364.242%
2021-04-14	3.7500	4.0500	3.7500	4.0500	+45.161%	6	0	+278.272%
2021-04-13	2.8000	2.8000	2.6500	2.7900	-3.460%	324	0	+449.104%
2021-04-12	2.7000	2.8900	2.7000	2.8900	+7.435%	21	0	+430.104%
2021-04-09	2.6900	2.6900	2.6900	2.6900	-4.270%	1	0	+469.517%
2021-04-08	2.8500	2.8500	2.6100	2.8100	-7.869%	130	0	+445.196%
2021-04-07	3.0000	3.2500	3.0000	3.0500	-0.327%	275	0	+402.295%
2021-04-06	3.1000	3.1500	3.0600	3.0600	-8.657%	575	0	+400.654%
2021-04-05	3.3500	3.3500	3.3500	3.3500	-11.141%	2	0	+357.313%
2021-04-01	3.7700	3.7700	3.7700	3.7700	-3.333%	4	0	+306.366%
2021-03-30	3.7000	3.9000	3.7000	3.9000	-13.333%	4	0	+292.821%
2021-03-29	4.5000	4.5000	4.5000	4.5000	+26.761%	1	0	+240.444%
2021-03-26	3.5500	3.5500	3.5500	3.5500	+44.898%	5	0	+331.549%
2021-03-24	2.4500	2.4500	2.4500	2.4500	+20.098%	6	0	+525.306%
2021-03-23	2.0400	2.0400	2.0400	2.0400	-55.652%	1	0	+650.980%
2021-03-18	4.2000	4.6000	4.2000	4.6000	+35.294%	37	0	+233.043%
2021-03-17	3.4000	3.4000	3.4000	3.4000	+18.056%	2	0	+350.588%
2021-03-04	3.2000	3.2000	2.8800	2.8800	0.000%	12	0	+431.944%