Dark

AA20220121C45
AA Jan 21 2022 45.00 Call (AA220121C00045000)
option OPRA

Expired

Jan 21, 2022

12.75-23.285%(-3.87)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-01-21	14.6000	14.6000	12.5900	12.7500	-23.285%	14	7,236	0.000%
2022-01-20	17.0500	18.6000	15.4500	16.6200	+13.447%	242	7,236	-23.285%
2022-01-19	16.5000	16.5000	14.5800	14.6500	-3.934%	31	7,333	-12.969%
2022-01-18	15.4500	15.4500	15.0100	15.2500	-11.645%	17	7,340	-16.393%
2022-01-13	17.0000	17.7800	17.0000	17.2600	-7.651%	24	7,344	-26.130%
2022-01-12	18.6900	18.6900	18.6900	18.6900	+13.273%	8	7,352	-31.782%
2022-01-11	15.6100	16.5000	14.4000	16.5000	+1.852%	48	7,360	-22.727%
2022-01-10	16.3000	16.3500	16.2000	16.2000	-2.410%	17	7,339	-21.296%
2022-01-07	15.1500	16.6000	15.1500	16.6000	+19.424%	46	7,334	-23.193%
2022-01-06	12.7000	13.9000	12.7000	13.9000	-8.852%	23	7,339	-8.273%
2022-01-05	15.7000	16.6000	15.2500	15.2500	+20.173%	12	7,342	-16.393%
2022-01-04	14.5000	14.5000	12.6900	12.6900	-20.439%	53	7,364	+0.473%
2022-01-03	15.9500	15.9500	15.9500	15.9500	+10.000%	1	7,356	-20.063%
2021-12-31	14.5000	14.5000	14.5000	14.5000	0.000%	5	7,359	-12.069%
2021-12-30	15.5000	15.5000	14.5000	14.5000	-1.361%	2	8,607	-12.069%
2021-12-28	14.7000	14.7000	14.7000	14.7000	+6.909%	1	8,607	-13.265%
2021-12-27	13.0500	13.7500	13.0500	13.7500	-7.718%	4	8,607	-7.273%
2021-12-23	15.9000	15.9000	14.9000	14.9000	-0.667%	8	8,607	-14.430%
2021-12-22	12.9000	15.5000	12.9000	15.0000	+19.522%	20	8,607	-15.000%
2021-12-21	11.1000	12.8000	10.8500	12.5500	+39.444%	153	8,607	+1.594%
2021-12-20	8.9000	9.0500	8.0500	9.0000	-6.445%	31	8,607	+41.667%
2021-12-17	8.8000	9.6300	7.5000	9.6200	+7.486%	173	8,607	+32.536%
2021-12-16	8.2300	10.1000	8.2000	8.9500	+18.386%	479	8,607	+42.458%
2021-12-15	6.4500	7.5600	5.6500	7.5600	-0.132%	54	8,950	+68.651%
2021-12-14	6.5500	7.6500	6.5500	7.5700	+50.198%	176	9,088	+68.428%
2021-12-13	6.1200	6.1200	4.9300	5.0400	-18.049%	43	9,088	+152.976%
2021-12-10	6.5000	6.6400	5.6000	6.1500	-11.383%	5,057	9,109	+107.317%
2021-12-09	5.5500	7.7300	5.2500	6.9400	+15.667%	346	13,687	+83.718%
2021-12-08	5.2000	6.0500	5.2000	6.0000	+18.812%	71	13,687	+112.500%
2021-12-07	5.5000	5.7500	5.0500	5.0500	+16.092%	1,144	14,734	+152.475%
2021-12-06	4.4000	5.1500	3.9500	4.3500	+9.296%	115	14,734	+193.103%
2021-12-03	3.9000	4.3300	3.4500	3.9800	-7.657%	16,000	14,794	+220.352%
2021-12-02	4.1800	4.5500	4.0600	4.3100	+5.897%	178	18,587	+195.824%
2021-12-01	5.8800	6.1300	3.9700	4.0700	-24.769%	124	18,687	+213.268%
2021-11-30	6.2700	6.2700	5.0000	5.4100	-24.861%	175	18,670	+135.675%
2021-11-29	7.0500	7.4500	6.1500	7.2000	+16.129%	124	18,772	+77.083%
2021-11-26	6.2200	6.4000	5.2000	6.2000	-21.220%	142	18,800	+105.645%
2021-11-24	6.9000	8.4500	6.9000	7.8700	+17.814%	117	18,791	+62.008%
2021-11-23	6.5000	7.5000	6.5000	6.6800	-3.885%	120	18,791	+90.868%
2021-11-22	5.6700	7.2100	5.6700	6.9500	+17.003%	84	18,892	+83.453%
2021-11-19	5.6500	6.1500	5.3700	5.9400	+1.538%	67	18,892	+114.646%
2021-11-18	6.0000	6.0000	5.2300	5.8500	-0.847%	174	18,888	+117.949%
2021-11-17	7.2500	7.5000	5.9000	5.9000	-5.600%	146	18,794	+116.102%
2021-11-16	7.4000	7.4000	6.2500	6.2500	-22.360%	187	18,719	+104.000%
2021-11-15	8.3600	8.3600	7.6000	8.0500	-12.690%	47	18,704	+58.385%
2021-11-12	8.4000	9.8800	8.4000	9.2200	+7.209%	181	18,693	+38.286%
2021-11-11	6.6500	8.9500	6.6500	8.6000	+66.023%	461	18,833	+48.256%
2021-11-10	5.8400	6.1500	4.8500	5.1800	-10.690%	322	19,235	+146.139%
2021-11-09	7.0000	7.1000	5.5000	5.8000	-21.727%	326	19,119	+119.828%
2021-11-08	7.3000	8.2400	6.7000	7.4100	+14.706%	360	18,940	+72.065%
2021-11-05	5.5200	6.5000	5.4300	6.4600	+18.315%	186	19,242	+97.368%
2021-11-04	6.0700	6.1400	4.8500	5.4600	-9.151%	584	19,235	+133.516%
2021-11-03	5.9700	6.7100	5.6100	6.0100	+1.349%	606	16,000	+112.146%
2021-11-02	5.5500	6.2000	5.2900	5.9300	+6.082%	2,677	16,000	+115.008%
2021-11-01	5.6000	6.1300	5.0300	5.5900	+9.608%	194	16,000	+128.086%
2021-10-29	5.4500	5.4500	5.0000	5.1000	-9.414%	94	15,920	+150.000%
2021-10-28	5.6700	5.6700	5.5300	5.6300	+4.259%	13	15,886	+126.465%
2021-10-27	5.9500	6.3700	5.1000	5.4000	-27.807%	243	15,881	+136.111%
2021-10-26	8.0000	8.7000	7.3300	7.4800	-13.825%	62	15,784	+70.455%
2021-10-25	7.8000	9.3300	7.8000	8.6800	+19.231%	45	15,784	+46.889%
2021-10-22	8.4000	8.4000	7.0500	7.2800	-6.065%	20	15,750	+75.137%
2021-10-21	8.6700	8.6700	7.7500	7.7500	-17.553%	17	15,732	+64.516%
2021-10-20	9.5700	10.0000	9.3900	9.4000	-14.545%	35	15,732	+35.638%
2021-10-19	13.1300	13.1300	11.0000	11.0000	-19.118%	8	15,741	+15.909%
2021-10-18	13.1300	13.6000	12.5500	13.6000	+7.087%	22	15,744	-6.250%
2021-10-15	9.3000	13.2900	9.3000	12.7000	+71.622%	147	15,862	+0.394%
2021-10-14	7.4100	7.7000	7.4000	7.4000	-1.987%	14	15,862	+72.297%
2021-10-13	6.7500	7.6000	6.7500	7.5500	+8.011%	104	15,862	+68.874%
2021-10-12	7.2100	7.8500	6.9900	6.9900	+5.113%	364	15,896	+82.403%
2021-10-11	7.9000	7.9000	6.6500	6.6500	+12.712%	221	15,948	+91.729%
2021-10-08	6.0500	6.0500	5.8000	5.9000	-18.733%	278	15,832	+116.102%
2021-10-07	7.0500	7.2600	7.0500	7.2600	+9.009%	5	15,832	+75.620%
2021-10-06	7.1000	7.1000	6.1700	6.6600	-15.267%	14	15,829	+91.441%
2021-10-05	8.1100	8.1100	7.8600	7.8600	-9.655%	6	15,819	+62.214%
2021-10-04	8.7000	8.7000	8.7000	8.7000	+10.828%	2	15,820	+46.552%
2021-10-01	7.7000	8.0500	7.5500	7.8500	-4.268%	54	15,820	+62.420%
2021-09-30	9.0000	9.0000	8.2000	8.2000	-14.136%	15	15,769	+55.488%
2021-09-29	9.5700	9.5700	9.3400	9.5500	-0.521%	35	15,769	+33.508%
2021-09-28	9.6000	9.6000	9.6000	9.6000	-3.518%	1	15,754	+32.813%
2021-09-27	8.6000	9.9500	8.6000	9.9500	+22.086%	27	15,767	+28.141%
2021-09-24	8.0500	8.3000	7.9000	8.1500	-2.395%	19	15,767	+56.442%
2021-09-23	8.6000	8.6000	8.1500	8.3500	+4.506%	19	15,766	+52.695%
2021-09-22	8.5000	8.6400	7.7900	7.9900	+22.923%	56	15,730	+59.574%
2021-09-21	7.1000	7.1000	5.8500	6.5000	-18.342%	218	15,730	+96.154%
2021-09-20	7.0000	7.9600	7.0000	7.9600	+7.422%	7	15,730	+60.176%
2021-09-17	7.9000	7.9600	7.4100	7.4100	-12.618%	10	15,724	+72.065%
2021-09-16	9.2500	9.2500	8.4000	8.4800	-17.268%	21	15,719	+50.354%
2021-09-15	9.6000	10.2500	9.5500	10.2500	+33.290%	116	15,726	+24.390%
2021-09-14	7.8000	8.1000	7.6900	7.6900	-10.685%	19	15,806	+65.800%
2021-09-13	9.0000	9.9900	8.6000	8.6100	-4.120%	94	15,806	+48.084%
2021-09-10	8.0300	9.5000	8.0300	8.9800	+18.940%	148	15,806	+41.982%
2021-09-09	7.4200	7.5500	7.3000	7.5500	+16.154%	24	15,806	+68.874%
2021-09-08	7.4000	7.4000	6.4000	6.5000	-8.192%	7	15,821	+96.154%
2021-09-07	7.7500	8.1200	6.9500	7.0800	-3.542%	110	15,821	+80.085%
2021-09-03	6.9000	7.3400	6.9000	7.3400	+1.944%	18	15,733	+73.706%
2021-09-02	6.8000	8.1500	6.7800	7.2000	+10.429%	57	15,733	+77.083%
2021-09-01	5.0500	6.7500	5.0500	6.5200	+15.398%	31	15,737	+95.552%
2021-08-31	5.7500	6.0500	5.2500	5.6500	+0.893%	19	15,730	+125.664%
2021-08-30	5.8200	6.0000	5.3900	5.6000	-1.754%	43	15,722	+127.679%
2021-08-27	5.2500	5.8200	5.0700	5.7000	+23.913%	54	15,758	+123.684%
2021-08-26	4.5200	4.6000	4.4500	4.6000	-6.122%	3	15,744	+177.174%
2021-08-25	4.6000	4.9000	4.6000	4.9000	+2.083%	79	15,744	+160.204%
2021-08-24	4.9900	4.9900	4.8000	4.8000	+10.345%	6	15,714	+165.625%
2021-08-23	4.0000	4.4000	4.0000	4.3500	+45.973%	31	15,714	+193.103%
2021-08-20	3.0700	3.0700	2.9800	2.9800	+4.561%	6	15,717	+327.852%
2021-08-19	3.6100	3.6100	2.7400	2.8500	-40.625%	43	15,713	+347.368%
2021-08-18	4.7500	4.9600	4.7500	4.8000	+3.226%	91	15,698	+165.625%
2021-08-17	5.0000	5.1500	4.2200	4.6500	-18.848%	38	15,698	+174.194%
2021-08-16	5.3800	5.7300	5.3800	5.7300	-13.050%	5	15,711	+122.513%
2021-08-13	6.5500	6.9500	6.5500	6.5900	-2.370%	38	15,716	+93.475%
2021-08-12	6.0000	6.7500	6.0000	6.7500	+6.635%	23	15,716	+88.889%
2021-08-11	5.6500	6.3300	5.5000	6.3300	+7.288%	20	15,719	+101.422%
2021-08-10	4.4000	5.9500	4.4000	5.9000	+35.632%	134	15,722	+116.102%
2021-08-09	4.1000	4.3500	4.1000	4.3500	+3.571%	2	15,793	+193.103%
2021-08-06	4.2400	4.2400	4.2000	4.2000	+25.373%	17	15,793	+203.571%
2021-08-05	3.3500	3.3500	3.3500	3.3500	0.000%	15	15,793	+280.597%
2021-08-04	3.6000	3.7000	3.3500	3.3500	-20.238%	154	15,793	+280.597%
2021-08-03	3.5000	4.2000	3.3000	4.2000	-6.667%	38	15,793	+203.571%
2021-08-02	4.3300	4.5000	4.3300	4.5000	+11.111%	7	15,793	+183.333%
2021-07-30	3.7500	4.1000	3.7500	4.0500	+3.846%	46	15,793	+214.815%
2021-07-29	3.8500	3.9000	3.8500	3.9000	+18.182%	6	15,824	+226.923%
2021-07-28	3.3500	3.3500	3.3000	3.3000	-1.493%	2	15,822	+286.364%
2021-07-27	3.2000	3.3500	3.1500	3.3500	-1.180%	8	15,817	+280.597%
2021-07-26	3.1400	3.4000	3.0500	3.3900	+25.556%	36	15,817	+276.106%
2021-07-23	2.7400	2.7400	2.7000	2.7000	-7.850%	11	15,811	+372.222%
2021-07-22	2.7200	2.9300	2.7200	2.9300	+0.342%	19	15,811	+335.154%
2021-07-21	2.5000	3.0500	2.5000	2.9200	+35.814%	29	15,798	+336.644%
2021-07-20	1.9200	2.1500	1.9200	2.1500	+65.385%	23	15,785	+493.023%
2021-07-19	1.3500	1.4000	1.2200	1.3000	-16.667%	39	15,770	+880.769%
2021-07-16	2.2700	2.2700	1.5100	1.5600	-27.103%	55	15,741	+717.308%
2021-07-15	2.3100	2.6600	2.1400	2.1400	-10.833%	33	15,761	+495.794%
2021-07-14	2.7000	2.7000	2.4000	2.4000	-6.977%	10	15,769	+431.250%
2021-07-13	2.4500	2.5800	2.3900	2.5800	-19.876%	61	15,766	+394.186%
2021-07-12	3.2900	3.4000	3.2200	3.2200	+28.800%	12	15,769	+295.963%
2021-07-08	2.3200	2.7500	2.3200	2.5000	-11.972%	67	15,769	+410.000%
2021-07-07	3.0000	3.0000	2.7300	2.8400	-3.401%	25	15,802	+348.944%
2021-07-06	3.4000	3.4000	2.8800	2.9400	-14.783%	69	15,870	+333.673%
2021-07-02	3.5000	3.7500	3.4500	3.4500	+4.863%	21	15,870	+269.565%
2021-07-01	3.2900	3.3200	3.2500	3.2900	+2.174%	29	15,866	+287.538%
2021-06-30	3.3700	3.6000	3.2200	3.2200	-13.441%	5,017	10,873	+295.963%
2021-06-29	3.3100	3.7200	3.3100	3.7200	+32.384%	9	10,873	+242.742%
2021-06-28	3.1100	3.1100	2.8100	2.8100	-9.936%	13	10,971	+353.737%
2021-06-25	3.2500	3.2500	3.1200	3.1200	-2.500%	3	10,971	+308.654%
2021-06-24	2.7700	3.2100	2.7700	3.2000	+19.850%	6	10,969	+298.438%
2021-06-23	2.7100	2.7100	2.6300	2.6700	+16.594%	5	10,972	+377.528%
2021-06-22	2.2500	2.2900	2.2000	2.2900	+11.165%	13	11,044	+456.769%
2021-06-21	2.0000	2.0600	2.0000	2.0600	+10.753%	11	11,251	+518.932%
2021-06-18	1.9700	2.0500	1.8500	1.8600	-19.130%	18	11,251	+585.484%
2021-06-17	2.7500	2.7500	2.3000	2.3000	-19.298%	14	10,251	+454.348%
2021-06-16	2.8000	3.0400	2.6400	2.8500	-12.308%	32	9,355	+347.368%
2021-06-15	2.9300	3.2500	2.8000	3.2500	-2.985%	32	6,409	+292.308%
2021-06-14	3.5000	3.5000	3.2500	3.3500	-11.842%	62	3,920	+280.597%
2021-06-11	3.6500	3.8000	3.6000	3.8000	-10.588%	45	3,647	+235.526%
2021-06-09	4.2500	4.3500	4.2500	4.2500	-8.009%	6	3,692	+200.000%
2021-06-08	4.6200	4.6200	4.6200	4.6200	+0.435%	2	3,692	+175.974%
2021-06-04	4.7000	4.7000	4.5500	4.6000	+1.545%	7	3,693	+177.174%
2021-06-03	4.5000	4.8000	4.5000	4.5300	-12.885%	8	3,690	+181.457%
2021-06-02	5.0500	5.2000	4.9800	5.2000	-10.190%	9	3,691	+145.192%
2021-06-01	5.6000	5.8000	5.2500	5.7900	+16.970%	16	3,681	+120.207%
2021-05-28	4.6000	5.0000	4.6000	4.9500	+7.609%	5	3,676	+157.576%
2021-05-27	4.5000	4.6000	4.4000	4.6000	+27.072%	7	3,676	+177.174%
2021-05-26	3.5400	3.6200	3.5000	3.6200	+13.836%	45	0	+252.210%
2021-05-25	3.3000	3.3000	3.1000	3.1800	-19.494%	129	0	+300.943%
2021-05-24	3.6900	3.9500	3.6900	3.9500	+0.765%	209	0	+222.785%
2021-05-21	3.6600	3.9200	3.6600	3.9200	+2.887%	18	0	+225.255%
2021-05-20	3.9000	3.9500	3.7500	3.8100	-1.550%	25	0	+234.646%
2021-05-19	4.7000	4.7000	3.8500	3.8700	-37.581%	31	0	+229.457%
2021-05-18	6.2000	6.2000	6.2000	6.2000	+18.095%	1	0	+105.645%
2021-05-17	5.7500	5.7500	5.0500	5.2500	-0.568%	13	0	+142.857%
2021-05-14	5.1000	5.2800	5.1000	5.2800	+11.158%	7	0	+141.477%
2021-05-13	5.2300	5.2300	4.7500	4.7500	-11.215%	38	0	+168.421%
2021-05-12	6.3500	6.4000	5.3500	5.3500	-15.079%	32	0	+138.318%
2021-05-11	4.7500	6.3000	4.7500	6.3000	+0.159%	37	0	+102.381%
2021-05-10	6.7000	7.7000	6.2500	6.2900	+9.582%	84	0	+102.703%
2021-05-07	5.0500	6.0000	5.0500	5.7400	+13.663%	81	0	+122.125%
2021-05-06	5.8000	5.8000	5.0100	5.0500	-8.348%	114	0	+152.475%
2021-05-05	4.7500	5.5100	4.7500	5.5100	+14.315%	73	0	+131.397%
2021-05-04	4.5500	4.8200	4.2500	4.8200	+12.617%	131	0	+164.523%
2021-05-03	4.2800	4.2800	4.2800	4.2800	+11.169%	60	0	+197.897%
2021-04-30	3.8500	3.8500	3.8500	3.8500	+2.667%	3	0	+231.169%
2021-04-29	3.7500	3.7500	3.7500	3.7500	-6.250%	1	0	+240.000%
2021-04-27	3.6500	4.1500	3.6500	4.0000	+2.564%	62	0	+218.750%
2021-04-26	3.6500	3.9500	3.6500	3.9000	+24.601%	589	0	+226.923%
2021-04-23	2.9000	3.1300	2.9000	3.1300	+13.818%	69	0	+307.348%
2021-04-22	2.7800	2.7800	2.5800	2.7500	-8.333%	11	0	+363.636%
2021-04-21	2.9100	3.0000	2.9100	3.0000	+20.000%	64	0	+325.000%
2021-04-20	2.3500	2.5000	2.3500	2.5000	-25.373%	21	0	+410.000%
2021-04-19	3.9000	4.0000	3.3500	3.3500	-8.219%	15	0	+280.597%
2021-04-16	3.2500	3.8000	3.2500	3.6500	+28.070%	68	0	+249.315%
2021-04-15	2.8500	2.8500	2.8500	2.8500	-4.362%	5	0	+347.368%
2021-04-14	3.0000	3.1700	2.7800	2.9800	+32.444%	121	0	+327.852%
2021-04-13	2.3600	2.3600	2.2500	2.2500	+1.810%	14	0	+466.667%
2021-04-09	2.1500	2.2400	2.1000	2.2100	+3.756%	1,633	0	+476.923%
2021-04-08	2.0400	2.1600	2.0400	2.1300	-30.619%	983	0	+498.592%
2021-04-06	3.0700	3.0700	3.0700	3.0700	+6.597%	3	0	+315.309%
2021-04-05	2.8800	2.8800	2.8800	2.8800	0.000%	1	0	+342.708%
2021-04-01	3.0000	3.0000	2.8800	2.8800	-10.559%	3	0	+342.708%
2021-03-31	3.4000	3.4000	3.2200	3.2200	+2.222%	3	0	+295.963%
2021-03-30	3.0000	3.1500	3.0000	3.1500	0.000%	3	0	+304.762%
2021-03-29	3.2500	3.2500	3.1500	3.1500	+3.279%	3	0	+304.762%
2021-03-26	3.1000	3.1000	2.9600	3.0500	+63.102%	22	0	+318.033%
2021-03-25	1.8600	1.8700	1.8600	1.8700	-18.696%	5	0	+581.818%
2021-03-24	2.0400	2.3000	2.0400	2.3000	+35.294%	2	0	+454.348%
2021-03-23	2.0900	2.0900	1.7000	1.7000	-33.071%	7	0	+650.000%
2021-03-22	2.7000	2.7000	2.5400	2.5400	-14.189%	3	0	+401.969%
2021-03-19	2.9600	2.9600	2.9600	2.9600	-15.429%	10	0	+330.743%
2021-03-18	3.5000	3.5000	3.5000	3.5000	+12.540%	10	0	+264.286%
2021-03-17	2.8700	3.1100	2.7600	3.1100	+19.615%	13	0	+309.968%
2021-03-16	2.6000	2.6000	2.6000	2.6000	-10.959%	10	0	+390.385%
2021-03-15	3.0000	3.0700	2.9200	2.9200	-11.515%	5	0	+336.644%
2021-03-12	3.5000	3.5000	3.3000	3.3000	-15.385%	12	0	+286.364%
2021-03-11	3.5000	3.9000	3.5000	3.9000	+6.849%	3	0	+226.923%
2021-03-10	2.9800	3.6500	2.9800	3.6500	+46.000%	42	0	+249.315%
2021-03-08	2.7000	2.7000	2.5000	2.5000	0.000%	2	0	+410.000%
2021-03-05	2.0100	2.5000	2.0100	2.5000	-1.961%	4	0	+410.000%
2021-03-04	2.4900	2.5500	2.4900	2.5500	0.000%	21	0	+400.000%