Dark

AA20220121C46
AA Jan 21 2022 46.00 Call (AA220121C00046000)
option OPRA

Expired

Jan 21, 2022

10.45-32.494%(-5.03)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-01-21	13.6000	13.6000	10.4500	10.4500	-32.494%	11	1,732	0.000%
2022-01-20	16.0000	18.0000	14.7500	15.4800	+13.407%	49	1,732	-32.494%
2022-01-19	13.4500	13.6500	13.4500	13.6500	-5.862%	10	1,743	-23.443%
2022-01-18	13.4000	14.5000	13.3100	14.5000	-4.731%	23	1,733	-27.931%
2022-01-07	15.2200	15.2200	15.2200	15.2200	+18.444%	1	1,733	-31.340%
2022-01-05	15.1000	15.1000	12.8500	12.8500	-4.104%	3	1,734	-18.677%
2021-12-31	13.4000	13.4000	13.4000	13.4000	-2.899%	5	1,738	-22.015%
2021-12-30	15.0000	15.0000	13.8000	13.8000	+0.730%	349	1,849	-24.275%
2021-12-27	13.7000	13.7000	13.7000	13.7000	-4.530%	1	1,849	-23.723%
2021-12-23	13.5000	14.5000	13.5000	14.3500	+0.702%	25	1,849	-27.178%
2021-12-22	13.2000	14.2500	12.9500	14.2500	+27.803%	5	1,849	-26.667%
2021-12-21	9.5000	11.1500	9.5000	11.1500	+34.337%	22	1,849	-6.278%
2021-12-20	7.8500	8.4900	7.7500	8.3000	-1.190%	98	1,849	+25.904%
2021-12-17	7.6500	8.4000	6.9000	8.4000	+2.689%	5	1,895	+24.405%
2021-12-16	8.6500	9.3000	8.1800	8.1800	+33.008%	257	1,897	+27.751%
2021-12-15	5.9000	6.1500	5.3900	6.1500	-10.999%	15	2,125	+69.919%
2021-12-14	6.7000	6.9100	6.5000	6.9100	+55.281%	42	2,121	+51.230%
2021-12-13	5.7500	5.7500	4.4500	4.4500	-18.349%	22	2,158	+134.831%
2021-12-10	5.7000	5.7000	5.2500	5.4500	-14.173%	54	2,144	+91.743%
2021-12-09	5.6600	7.0000	5.6600	6.3500	+17.593%	47	2,111	+64.567%
2021-12-08	5.3200	5.5000	5.3000	5.4000	+15.139%	53	2,154	+93.519%
2021-12-07	4.8000	5.1000	4.6900	4.6900	+10.353%	33	2,154	+122.814%
2021-12-06	3.9300	4.6000	3.9300	4.2500	+18.384%	45	2,154	+145.882%
2021-12-03	3.2400	3.8500	3.2000	3.5900	-9.114%	1,562	2,158	+191.086%
2021-12-02	4.0500	4.0500	3.7000	3.9500	+12.857%	38	1,355	+164.557%
2021-12-01	4.8800	5.5500	3.5000	3.5000	-28.571%	153	1,271	+198.571%
2021-11-30	5.2500	5.3000	4.5000	4.9000	-24.031%	19	1,271	+113.265%
2021-11-29	5.9000	6.7500	5.7000	6.4500	+12.369%	19	1,262	+62.016%
2021-11-26	4.7500	5.8000	4.7000	5.7400	-21.370%	72	1,261	+82.056%
2021-11-24	6.1000	7.5900	6.1000	7.3000	+8.148%	45	1,261	+43.151%
2021-11-23	6.7500	6.7500	6.7500	6.7500	+22.727%	4	1,261	+54.815%
2021-11-22	5.2500	6.0600	5.2500	5.5000	-1.079%	14	1,257	+90.000%
2021-11-19	4.8500	5.5600	4.8500	5.5600	+4.906%	80	1,257	+87.950%
2021-11-18	5.1500	5.4000	4.8500	5.3000	-3.285%	59	1,251	+97.170%
2021-11-17	6.3700	6.4000	5.4500	5.4800	-4.861%	31	1,232	+90.693%
2021-11-16	6.2500	6.2700	5.7600	5.7600	-21.526%	15	1,216	+81.424%
2021-11-15	7.1500	7.3400	7.0500	7.3400	-15.145%	10	1,205	+42.371%
2021-11-12	8.5500	9.0700	8.5500	8.6500	+10.897%	23	1,205	+20.809%
2021-11-11	6.7100	8.0000	6.7100	7.8000	+79.310%	64	1,205	+33.974%
2021-11-10	5.4000	5.5000	4.3500	4.3500	-17.925%	110	1,212	+140.230%
2021-11-09	5.9500	5.9500	5.2000	5.3000	-19.697%	22	1,172	+97.170%
2021-11-08	7.0000	7.3500	6.3700	6.6000	+12.821%	40	1,168	+58.333%
2021-11-05	5.2500	6.0000	5.1500	5.8500	+19.388%	122	1,171	+78.632%
2021-11-04	4.7000	4.9000	4.4000	4.9000	-11.071%	124	1,103	+113.265%
2021-11-03	5.6000	6.0900	5.5000	5.5100	+2.991%	24	1,023	+89.655%
2021-11-02	5.1500	5.4700	5.0900	5.3500	+3.482%	94	935	+95.327%
2021-11-01	5.0000	5.1700	4.7500	5.1700	+7.708%	37	935	+102.128%
2021-10-29	4.9000	5.2500	4.4900	4.8000	-3.030%	104	919	+117.708%
2021-10-28	5.0000	5.2500	4.9000	4.9500	+1.020%	83	933	+111.111%
2021-10-27	5.4500	5.7500	4.7500	4.9000	-28.467%	408	949	+113.265%
2021-10-26	6.9500	6.9500	6.8500	6.8500	-14.907%	4	580	+52.555%
2021-10-25	8.2000	8.6500	8.0500	8.0500	+19.792%	20	580	+29.814%
2021-10-22	7.2500	7.7500	6.6000	6.7200	-7.945%	28	543	+55.506%
2021-10-21	8.0000	8.0000	7.3000	7.3000	-17.978%	35	543	+43.151%
2021-10-20	9.1000	9.1000	8.9000	8.9000	-14.423%	38	532	+17.416%
2021-10-19	11.8000	12.0000	10.4000	10.4000	-18.431%	15	531	+0.481%
2021-10-18	11.6900	13.0000	11.6900	12.7500	+8.051%	15	539	-18.039%
2021-10-15	10.0000	12.4500	8.2500	11.8000	+67.376%	53	547	-11.441%
2021-10-14	6.9800	7.2000	6.8500	7.0500	+6.015%	34	565	+48.227%
2021-10-13	6.6000	6.6500	6.6000	6.6500	+1.994%	12	542	+57.143%
2021-10-12	7.0000	7.0000	6.5200	6.5200	-8.811%	25	542	+60.276%
2021-10-11	6.7000	7.5000	6.7000	7.1500	+32.407%	22	542	+46.154%
2021-10-08	5.5000	6.2500	5.2900	5.4000	-14.286%	19	532	+93.519%
2021-10-07	6.5100	6.5500	6.2000	6.3000	+1.613%	5	532	+65.873%
2021-10-06	5.8400	6.2000	5.7000	6.2000	-17.881%	71	529	+68.548%
2021-10-05	7.7500	7.7500	7.2400	7.5500	-6.211%	22	480	+38.411%
2021-10-04	8.3700	8.3700	8.0000	8.0500	+10.274%	4	480	+29.814%
2021-10-01	7.4000	7.4000	7.2500	7.3000	-7.595%	10	480	+43.151%
2021-09-30	8.0000	8.0000	7.7500	7.9000	-9.714%	27	474	+32.278%
2021-09-29	8.6500	8.7500	8.5000	8.7500	-4.891%	15	461	+19.429%
2021-09-28	9.2500	9.2600	8.8500	9.2000	+9.524%	23	466	+13.587%
2021-09-27	7.9000	8.4000	7.7100	8.4000	+13.514%	8	461	+24.405%
2021-09-24	8.2500	8.2500	7.1500	7.4000	-8.075%	229	461	+41.216%
2021-09-23	7.7000	8.0500	7.7000	8.0500	+3.205%	20	289	+29.814%
2021-09-22	7.0800	7.8000	7.0800	7.8000	+28.926%	11	269	+33.974%
2021-09-21	6.1000	6.1000	5.7000	6.0500	-37.175%	9	279	+72.727%
2021-09-15	9.5500	9.6300	9.5500	9.6300	+31.918%	4	274	+8.515%
2021-09-14	7.3000	7.3000	7.3000	7.3000	-17.514%	1	276	+43.151%
2021-09-13	8.8500	8.8500	8.8500	8.8500	+4.610%	19	257	+18.079%
2021-09-10	8.4200	8.5800	8.4200	8.4600	+36.452%	6	257	+23.522%
2021-09-08	6.0000	6.2000	6.0000	6.2000	-6.767%	26	257	+68.548%
2021-09-07	7.6000	7.6000	6.6500	6.6500	-4.591%	9	232	+57.143%
2021-09-03	6.8500	6.9700	6.8500	6.9700	+1.456%	3	136	+49.928%
2021-09-02	7.4500	7.4500	6.8700	6.8700	+9.048%	113	136	+52.111%
2021-09-01	4.5500	6.3000	4.4500	6.3000	+20.000%	21	136	+65.873%
2021-08-31	4.9600	5.2500	4.9600	5.2500	-2.778%	12	120	+99.048%
2021-08-30	5.4200	5.4200	5.4000	5.4000	+18.681%	28	120	+93.519%
2021-08-24	4.6300	4.6300	4.5500	4.5500	+15.190%	9	141	+129.670%
2021-08-23	3.0100	3.9500	3.0100	3.9500	+47.388%	11	145	+164.557%
2021-08-20	2.6800	2.6900	2.6800	2.6800	+3.876%	10	140	+289.925%
2021-08-19	3.6300	3.6300	2.5800	2.5800	-38.571%	4	122	+305.039%
2021-08-17	4.0800	4.2000	3.8200	4.2000	-23.913%	27	122	+148.810%
2021-08-12	5.5500	5.6000	5.5200	5.5200	+4.151%	4	122	+89.312%
2021-08-11	5.6700	5.6700	5.3000	5.3000	-2.752%	9	121	+97.170%
2021-08-10	5.4500	5.4500	5.4500	5.4500	+36.250%	1	114	+91.743%
2021-08-09	4.0000	4.0000	4.0000	4.0000	+15.942%	3	113	+161.250%
2021-08-06	3.4500	3.4500	3.4500	3.4500	+13.115%	1	113	+202.899%
2021-08-05	3.0500	3.0500	3.0500	3.0500	-1.613%	2	112	+242.623%
2021-08-04	3.0700	3.1000	3.0700	3.1000	-15.068%	36	110	+237.097%
2021-08-03	3.2500	3.6500	3.2500	3.6500	-3.947%	33	104	+186.301%
2021-07-30	3.8000	3.8000	3.8000	3.8000	+7.042%	15	99	+175.000%
2021-07-29	3.5500	3.5500	3.5500	3.5500	+28.159%	2	99	+194.366%
2021-07-26	2.8400	2.8800	2.7700	2.7700	+23.111%	14	98	+277.256%
2021-07-21	2.2500	2.2500	2.2500	2.2500	+33.136%	4	93	+364.444%
2021-07-20	1.6900	1.6900	1.6900	1.6900	+30.000%	1	89	+518.343%
2021-07-19	1.2500	1.3000	1.2500	1.3000	-45.378%	24	88	+703.846%
2021-07-13	2.3500	2.3800	2.3400	2.3800	-20.667%	56	64	+339.076%
2021-07-09	3.0000	3.0000	3.0000	3.0000	+20.968%	6	63	+248.333%
2021-06-23	2.4800	2.4800	2.4800	2.4800	+43.353%	2	10	+321.371%
2021-06-18	1.7300	1.7300	1.7300	1.7300	-67.173%	1	3	+504.046%
2021-06-01	5.2700	5.2700	5.2700	5.2700	0.000%	2	0	+98.292%