Dark

AA20220121C47
AA Jan 21 2022 47.00 Call (AA220121C00047000)
option OPRA

Expired

Jan 21, 2022

9.16-37.260%(-5.44)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-01-21	10.0000	10.9400	9.1600	9.1600	-37.260%	14	4,563	0.000%
2022-01-20	14.9700	15.3000	13.7500	14.6000	+12.308%	15	4,563	-37.260%
2022-01-19	13.5000	13.5000	12.4500	13.0000	-0.839%	34	4,566	-29.538%
2022-01-18	14.2000	14.2000	12.8000	13.1100	-8.895%	5	4,598	-30.130%
2022-01-14	13.0200	14.3900	13.0200	14.3900	-3.810%	24	4,615	-36.345%
2022-01-13	14.9600	14.9600	14.9600	14.9600	+0.673%	1	4,615	-38.770%
2022-01-12	16.6000	16.6000	14.8000	14.8600	-3.506%	53	4,615	-38.358%
2022-01-07	14.5000	15.4000	14.5000	15.4000	+36.283%	24	4,661	-40.519%
2022-01-06	11.3000	11.3000	11.3000	11.3000	-11.024%	6	4,665	-18.938%
2021-12-28	12.7000	12.7000	12.7000	12.7000	-2.308%	10	4,733	-27.874%
2021-12-23	13.0000	13.0000	13.0000	13.0000	-6.475%	12	4,907	-29.538%
2021-12-22	11.8000	13.9000	11.8000	13.9000	+26.364%	607	4,907	-34.101%
2021-12-21	8.6000	11.0000	8.6000	11.0000	+50.685%	1,131	4,907	-16.727%
2021-12-20	7.0000	7.3000	7.0000	7.3000	-8.750%	200	4,907	+25.479%
2021-12-17	7.3000	8.0000	7.3000	8.0000	+6.667%	304	4,907	+14.500%
2021-12-16	7.5000	8.5000	7.5000	7.5000	+30.890%	646	5,069	+22.133%
2021-12-15	5.2200	5.7300	4.6900	5.7300	-2.881%	35	5,140	+59.860%
2021-12-14	4.8500	6.2000	4.8500	5.9000	+36.574%	37	5,148	+55.254%
2021-12-13	4.5800	4.6500	3.9200	4.3200	-9.053%	102	5,153	+112.037%
2021-12-10	5.1500	5.1500	4.4500	4.7500	-18.103%	19	5,105	+92.842%
2021-12-09	4.3800	6.2000	4.2000	5.8000	+19.588%	248	5,167	+57.931%
2021-12-08	4.0000	4.8600	4.0000	4.8500	+18.293%	42	5,167	+88.866%
2021-12-07	4.5200	4.5500	4.1000	4.1000	+13.889%	105	5,167	+123.415%
2021-12-06	3.2400	4.2000	3.2300	3.6000	+9.091%	56	5,143	+154.444%
2021-12-03	2.7800	3.4500	2.7500	3.3000	-7.563%	373	5,117	+177.576%
2021-12-02	3.5500	3.8000	3.4200	3.5700	+3.478%	1,589	4,762	+156.583%
2021-12-01	4.5000	5.0000	3.0500	3.4500	-23.333%	623	3,740	+165.507%
2021-11-30	4.7500	4.8500	4.1700	4.5000	-25.000%	74	3,195	+103.556%
2021-11-29	5.5500	6.2500	5.2000	6.0000	+9.689%	69	3,187	+52.667%
2021-11-26	4.7000	5.5000	4.3000	5.4700	-15.975%	94	3,167	+67.459%
2021-11-24	5.5500	6.6900	5.5500	6.5100	+17.722%	49	3,167	+40.707%
2021-11-23	5.7000	6.2000	5.5300	5.5300	-2.641%	54	3,167	+65.642%
2021-11-22	4.7200	5.9000	4.7200	5.6800	+14.747%	177	3,202	+61.268%
2021-11-19	4.4000	5.0500	4.3500	4.9500	+3.125%	500	3,167	+85.051%
2021-11-18	4.8000	4.9000	4.2500	4.8000	-5.882%	100	2,703	+90.833%
2021-11-17	6.0000	6.0000	5.0000	5.1000	-3.774%	551	2,164	+79.608%
2021-11-16	6.4200	6.4200	5.2000	5.3000	-22.628%	48	2,164	+72.830%
2021-11-15	6.4500	6.8500	6.4500	6.8500	-16.768%	28	2,147	+33.723%
2021-11-12	6.8500	8.5000	6.8500	8.2300	+13.517%	33	2,155	+11.300%
2021-11-11	5.5000	7.6500	5.5000	7.2500	+68.605%	501	2,155	+26.345%
2021-11-10	5.0000	5.0000	4.0000	4.3000	-10.417%	1,083	2,464	+113.023%
2021-11-09	5.7000	5.7000	4.6500	4.8000	-21.311%	38	1,644	+90.833%
2021-11-08	6.0500	6.7300	5.8500	6.1000	+10.909%	18	1,634	+50.164%
2021-11-05	4.8000	5.5000	4.6500	5.5000	+23.596%	166	1,515	+66.545%
2021-11-04	4.9000	4.9000	4.0000	4.4500	-11.881%	63	1,515	+105.843%
2021-11-03	5.0200	5.4600	4.7400	5.0500	+4.339%	46	1,483	+81.386%
2021-11-02	4.7000	5.0000	4.3000	4.8400	+1.895%	189	1,471	+89.256%
2021-11-01	4.0700	5.0000	4.0700	4.7500	+14.458%	173	1,351	+92.842%
2021-10-29	4.6000	4.6500	4.1500	4.1500	-10.753%	31	1,275	+120.723%
2021-10-28	4.8000	4.8000	4.5500	4.6500	+6.897%	444	1,290	+96.989%
2021-10-27	4.9500	5.3300	4.3000	4.3500	-35.171%	196	875	+110.575%
2021-10-26	7.4000	7.4000	6.7100	6.7100	-9.933%	10	705	+36.513%
2021-10-25	6.7200	7.5500	6.7200	7.4500	+18.254%	14	705	+22.953%
2021-10-22	6.3000	6.3000	6.3000	6.3000	-8.696%	4	705	+45.397%
2021-10-21	7.6000	7.6000	6.9000	6.9000	-23.333%	21	686	+32.754%
2021-10-20	8.3300	9.0000	8.3300	9.0000	-12.195%	12	686	+1.778%
2021-10-19	10.2500	10.2500	10.2500	10.2500	-15.289%	1	679	-10.634%
2021-10-18	10.4200	12.1500	10.4200	12.1000	+4.762%	8	679	-24.298%
2021-10-15	8.5800	11.5500	8.5800	11.5500	+79.348%	44	693	-20.693%
2021-10-14	6.5300	6.6500	6.4400	6.4400	-0.464%	3	693	+42.236%
2021-10-13	6.1000	6.5500	5.9500	6.4700	+6.942%	1,027	691	+41.577%
2021-10-12	6.5000	6.5000	6.0500	6.0500	+3.419%	17	486	+51.405%
2021-10-11	6.5000	6.5500	5.7000	5.8500	+15.613%	16	474	+56.581%
2021-10-08	5.1500	5.2500	5.0000	5.0600	-4.528%	15	477	+81.028%
2021-10-06	5.2500	5.3700	5.2500	5.3000	-36.145%	44	466	+72.830%
2021-10-04	8.3000	8.3000	8.3000	8.3000	+22.963%	1	438	+10.361%
2021-10-01	7.1000	7.1000	6.7500	6.7500	-4.391%	22	438	+35.704%
2021-09-30	7.7400	7.7400	7.0600	7.0600	-13.902%	28	425	+29.745%
2021-09-29	8.2000	8.2000	8.2000	8.2000	+0.613%	7	425	+11.707%
2021-09-28	8.4000	8.4500	8.1500	8.1500	-5.562%	12	418	+12.393%
2021-09-27	7.7000	8.6300	7.7000	8.6300	+21.208%	13	411	+6.141%
2021-09-24	6.7000	7.1200	6.7000	7.1200	+2.742%	6	400	+28.652%
2021-09-22	6.8500	7.5200	6.8500	6.9300	+22.655%	27	399	+32.179%
2021-09-21	6.0500	6.0500	5.2500	5.6500	-14.394%	18	392	+62.124%
2021-09-20	6.4500	6.6000	6.4500	6.6000	0.000%	13	379	+38.788%
2021-09-17	6.8000	6.8000	6.6000	6.6000	-10.811%	6	378	+38.788%
2021-09-16	7.4000	7.4000	7.4000	7.4000	-10.303%	2	375	+23.784%
2021-09-15	8.1500	8.7600	8.1500	8.2500	+24.060%	3	376	+11.030%
2021-09-14	6.6500	6.6500	6.6500	6.6500	-14.194%	1	377	+37.744%
2021-09-13	8.0000	8.3000	7.7500	7.7500	+2.922%	27	377	+18.194%
2021-09-10	6.7500	7.5300	6.7500	7.5300	+16.925%	47	337	+21.647%
2021-09-09	6.5400	6.5400	6.4400	6.4400	+19.259%	17	337	+42.236%
2021-09-08	6.4000	6.4000	5.4000	5.4000	-11.475%	2	322	+69.630%
2021-09-07	6.7000	6.7000	6.0500	6.1000	-0.489%	49	282	+50.164%
2021-09-03	6.1000	6.1600	6.0000	6.1300	-2.544%	12	282	+49.429%
2021-09-02	6.8200	6.8500	6.2900	6.2900	+29.424%	3	282	+45.628%
2021-08-31	4.8600	4.8600	4.8600	4.8600	-3.187%	5	282	+88.477%
2021-08-30	5.0200	5.0200	5.0200	5.0200	+0.400%	10	260	+82.470%
2021-08-27	4.7800	5.0000	4.7800	5.0000	+31.579%	12	260	+83.200%
2021-08-26	3.8000	3.8000	3.7900	3.8000	-9.524%	30	260	+141.053%
2021-08-25	4.1000	4.2000	4.1000	4.2000	-0.943%	3	283	+118.095%
2021-08-24	4.2400	4.2400	4.2400	4.2400	+14.905%	1	282	+116.038%
2021-08-23	3.6900	3.6900	3.6900	3.6900	+31.317%	1	290	+148.238%
2021-08-20	2.8100	2.8100	2.8100	2.8100	+7.252%	1	290	+225.979%
2021-08-19	2.9300	2.9300	2.5700	2.6200	-44.255%	23	290	+249.618%
2021-08-16	4.7000	4.7000	4.7000	4.7000	-17.544%	15	290	+94.894%
2021-08-13	5.7000	5.7000	5.7000	5.7000	+2.703%	3	290	+60.702%
2021-08-12	5.1000	5.5500	5.1000	5.5500	+2.022%	5	290	+65.045%
2021-08-11	5.4300	5.4400	5.4300	5.4400	+5.631%	2	289	+68.382%
2021-08-10	4.8500	5.1500	4.8500	5.1500	+37.333%	4	287	+77.864%
2021-08-09	3.7500	3.7500	3.7500	3.7500	+7.143%	1	285	+144.267%
2021-08-06	2.9700	3.5000	2.9700	3.5000	+9.034%	108	285	+161.714%
2021-08-03	3.3000	3.3000	3.2100	3.2100	+15.884%	26	280	+185.358%
2021-07-28	2.7700	2.7700	2.7700	2.7700	+20.961%	1	268	+230.686%
2021-07-23	2.2900	2.2900	2.2900	2.2900	+5.046%	4	272	+300.000%
2021-07-21	1.9300	2.1800	1.9300	2.1800	+67.692%	31	272	+320.183%
2021-07-16	1.4800	1.4800	1.3000	1.3000	-52.206%	31	244	+604.615%
2021-07-09	2.7200	2.7200	2.7200	2.7200	+27.700%	2	275	+236.765%
2021-07-08	2.1300	2.1300	2.1300	2.1300	-31.949%	8	273	+330.047%
2021-07-02	3.1300	3.1300	3.1300	3.1300	+36.087%	30	281	+192.652%
2021-06-23	2.3000	2.3000	2.3000	2.3000	+29.944%	1	251	+298.261%
2021-06-22	1.7700	1.7700	1.7700	1.7700	+2.907%	1	251	+417.514%
2021-06-21	1.7200	1.7200	1.7200	1.7200	-14.000%	21	251	+432.558%
2021-06-17	2.0000	2.0000	2.0000	2.0000	-31.507%	1	251	+358.000%
2021-06-14	2.9200	2.9200	2.9200	2.9200	-27.000%	1	244	+213.699%
2021-06-03	4.0000	4.0000	4.0000	4.0000	-13.232%	1	245	+129.000%
2021-06-02	4.6100	4.6100	4.6100	4.6100	+16.709%	2	243	+98.698%
2021-05-27	3.9500	3.9500	3.9500	3.9500	+14.826%	1	243	+131.899%
2021-05-24	3.4400	3.4400	3.4400	3.4400	+0.292%	20	0	+166.279%
2021-05-21	3.4200	3.4300	3.4200	3.4300	+2.695%	22	0	+167.055%
2021-05-19	4.1500	4.1500	3.3400	3.3400	-39.273%	32	0	+174.251%
2021-05-18	5.5000	5.5000	5.5000	5.5000	+17.021%	8	0	+66.545%
2021-05-13	5.4500	5.4500	4.7000	4.7000	-5.051%	21	0	+94.894%
2021-05-12	5.7000	5.7000	4.9500	4.9500	+4.211%	75	0	+85.051%
2021-05-11	4.7500	4.7500	4.7500	4.7500	-18.103%	18	0	+92.842%
2021-05-10	6.4400	6.8500	5.8000	5.8000	+13.725%	37	0	+57.931%
2021-05-07	5.1000	5.1000	5.1000	5.1000	+3.870%	2	0	+79.608%
2021-05-05	4.9100	4.9100	4.9100	4.9100	+15.529%	4	0	+86.558%
2021-05-04	4.0000	4.2500	4.0000	4.2500	+13.032%	3	0	+115.529%
2021-05-03	3.7400	3.7600	3.6500	3.7600	+11.573%	58	0	+143.617%
2021-04-28	3.2000	3.3700	3.2000	3.3700	-4.802%	50	0	+171.810%
2021-04-27	3.5400	3.5400	3.5400	3.5400	+2.312%	24	0	+158.757%
2021-04-26	3.4600	3.4600	3.4600	3.4600	+29.104%	6	0	+164.740%
2021-04-23	2.7500	2.7500	2.6800	2.6800	+0.752%	4	0	+241.791%
2021-04-19	2.6700	2.6700	2.6600	2.6600	-18.154%	3	0	+244.361%
2021-04-16	3.1500	3.2500	3.1500	3.2500	0.000%	5	0	+181.846%