Dark

AA20220121C48
AA Jan 21 2022 48.00 Call (AA220121C00048000)
option OPRA

Expired

Jan 21, 2022

8.25-46.078%(-7.05)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-01-21	11.0000	11.0000	8.2500	8.2500	-46.078%	21	2,137	0.000%
2022-01-20	13.3500	15.3000	12.4500	15.3000	+26.971%	39	2,137	-46.078%
2022-01-19	11.4700	12.1700	11.4700	12.0500	+10.046%	44	2,140	-31.535%
2022-01-18	12.0000	12.3000	10.9500	10.9500	-8.368%	29	2,144	-24.658%
2022-01-14	12.7000	12.7000	11.9500	11.9500	-18.374%	4	2,155	-30.962%
2022-01-13	14.8500	14.8500	14.6400	14.6400	+6.473%	2	2,155	-43.648%
2022-01-12	14.8000	14.8000	13.7500	13.7500	+2.459%	51	2,156	-40.000%
2022-01-11	12.0000	13.4200	12.0000	13.4200	+1.283%	4	2,201	-38.525%
2022-01-10	14.4400	14.4400	12.9400	13.2500	+1.923%	20	2,212	-37.736%
2022-01-05	13.0000	13.0000	13.0000	13.0000	+31.313%	1	2,212	-36.538%
2022-01-04	12.6500	12.6500	9.9000	9.9000	-19.184%	19	2,212	-16.667%
2021-12-31	12.2500	12.2500	12.2500	12.2500	-4.297%	1	2,228	-32.653%
2021-12-30	12.8000	12.8000	12.8000	12.8000	+3.644%	4	2,261	-35.547%
2021-12-29	11.7500	12.3500	11.7500	12.3500	+3.347%	14	2,261	-33.198%
2021-12-28	11.9000	11.9500	11.9000	11.9500	-1.240%	4	2,261	-30.962%
2021-12-27	12.1000	12.1000	12.1000	12.1000	-3.968%	1	2,261	-31.818%
2021-12-23	12.9900	13.0000	12.6000	12.6000	+3.279%	44	2,261	-34.524%
2021-12-22	11.4000	12.3000	11.4000	12.2000	+19.608%	34	2,261	-32.377%
2021-12-21	7.2500	10.2000	7.2500	10.2000	+51.786%	44	2,261	-19.118%
2021-12-20	6.4100	6.7200	5.9300	6.7200	-7.692%	20	2,261	+22.768%
2021-12-17	5.6800	7.2800	5.6800	7.2800	+6.277%	57	2,261	+13.324%
2021-12-16	6.3500	7.7000	6.3500	6.8500	+30.228%	167	2,229	+20.438%
2021-12-15	4.5300	5.2600	3.9000	5.2600	-0.755%	20	2,291	+56.844%
2021-12-14	4.5600	5.6700	4.5600	5.3000	+42.091%	805	2,296	+55.660%
2021-12-13	4.9500	4.9500	3.5000	3.7300	-12.235%	130	2,657	+121.180%
2021-12-10	4.8000	4.8300	3.9500	4.2500	-18.112%	138	2,626	+94.118%
2021-12-09	3.9300	5.6000	3.6900	5.1900	+22.695%	487	2,647	+58.960%
2021-12-08	3.6000	4.3700	3.6000	4.2300	+14.324%	104	2,634	+95.035%
2021-12-07	3.8600	4.1000	3.6300	3.7000	+5.714%	218	2,579	+122.973%
2021-12-06	2.9900	3.7500	2.9900	3.5000	+23.675%	53	2,561	+135.714%
2021-12-03	2.9500	3.1100	2.4600	2.8300	-6.291%	96	2,574	+191.519%
2021-12-02	3.0800	3.2700	3.0000	3.0200	+5.226%	835	2,564	+173.179%
2021-12-01	4.3600	4.5000	2.8700	2.8700	-29.136%	119	2,051	+187.456%
2021-11-30	5.0500	5.0500	3.6800	4.0500	-24.157%	70	1,983	+103.704%
2021-11-29	4.8800	5.5600	4.7000	5.3400	+9.877%	119	1,989	+54.494%
2021-11-26	4.2500	4.8600	3.8500	4.8600	-18.456%	75	1,991	+69.753%
2021-11-24	5.0600	6.4500	5.0600	5.9600	+20.404%	33	1,965	+38.423%
2021-11-23	5.0200	5.8200	4.9500	4.9500	+4.211%	101	1,965	+66.667%
2021-11-22	4.7500	5.5000	4.6500	4.7500	+8.447%	224	1,966	+73.684%
2021-11-19	4.0500	4.6000	4.0000	4.3800	-0.455%	136	1,869	+88.356%
2021-11-18	4.4500	4.4500	3.8500	4.4000	-4.139%	85	1,967	+87.500%
2021-11-17	5.5000	5.7000	4.5900	4.5900	-4.574%	78	1,896	+79.739%
2021-11-16	5.4000	5.4000	4.7000	4.8100	-23.651%	49	1,846	+71.518%
2021-11-15	5.9000	6.3600	5.8700	6.3000	-16.223%	30	1,807	+30.952%
2021-11-12	7.3000	7.8000	7.3000	7.5200	+6.970%	7	1,807	+9.707%
2021-11-11	5.2000	7.1000	5.1700	7.0300	+82.597%	234	1,809	+17.354%
2021-11-10	4.5500	4.6000	3.6000	3.8500	-12.500%	248	1,824	+114.286%
2021-11-09	5.4000	5.4000	4.3500	4.4000	-21.986%	427	1,709	+87.500%
2021-11-08	6.2900	6.4500	5.2800	5.6400	+12.800%	84	1,670	+46.277%
2021-11-05	4.2500	5.0000	4.2500	5.0000	+21.951%	178	1,661	+65.000%
2021-11-04	4.6500	4.6500	3.6500	4.1000	-10.870%	120	1,545	+101.220%
2021-11-03	4.4500	5.1500	4.3400	4.6000	+5.023%	135	1,459	+79.348%
2021-11-02	4.2500	4.6500	3.8900	4.3800	+1.860%	145	1,408	+88.356%
2021-11-01	4.2000	4.5500	4.0000	4.3000	+15.903%	222	1,313	+91.860%
2021-10-29	4.1200	4.2500	3.7100	3.7100	-11.667%	53	1,234	+122.372%
2021-10-28	4.1500	4.3000	3.9000	4.2000	+3.704%	143	1,242	+96.429%
2021-10-27	4.5500	4.8900	3.7600	4.0500	-30.769%	120	1,116	+103.704%
2021-10-26	6.7500	6.8500	5.8000	5.8500	-14.599%	40	1,034	+41.026%
2021-10-25	7.1500	7.1500	6.8500	6.8500	+19.755%	16	1,034	+20.438%
2021-10-22	6.1000	6.1000	5.6300	5.7200	-7.143%	5	1,032	+44.231%
2021-10-21	6.4400	6.4400	6.1600	6.1600	-23.383%	2	1,028	+33.929%
2021-10-20	8.3600	8.3600	8.0400	8.0400	-11.160%	3	1,029	+2.612%
2021-10-19	10.0400	10.0400	9.0500	9.0500	-20.961%	4	1,039	-8.840%
2021-10-18	10.4000	11.4500	10.3500	11.4500	+11.165%	8	1,039	-27.948%
2021-10-15	7.3600	11.0500	7.3600	10.3000	+75.468%	75	1,039	-19.903%
2021-10-14	6.7000	6.7000	5.8000	5.8700	0.000%	32	1,039	+40.545%
2021-10-13	5.6000	6.0200	5.6000	5.8700	+4.821%	13	1,039	+40.545%
2021-10-12	5.7900	5.7900	5.5000	5.6000	-1.060%	28	1,009	+47.321%
2021-10-11	6.1900	6.2000	5.6600	5.6600	+20.426%	32	1,009	+45.760%
2021-10-08	4.6000	4.8500	4.5500	4.7000	-8.738%	30	1,009	+75.532%
2021-10-07	5.6500	5.7500	5.1500	5.1500	-3.738%	816	1,009	+60.194%
2021-10-06	5.8000	5.8000	4.8500	5.3500	-13.008%	63	648	+54.206%
2021-10-05	6.2000	6.7300	6.1500	6.1500	-11.891%	18	648	+34.146%
2021-10-04	7.0500	7.1000	6.9000	6.9800	+2.647%	23	637	+18.195%
2021-09-30	7.0000	7.2000	6.8000	6.8000	-11.688%	36	637	+21.324%
2021-09-29	7.7000	7.7000	7.7000	7.7000	-4.110%	1	631	+7.143%
2021-09-28	8.3000	8.7500	8.0300	8.0300	-2.430%	24	630	+2.740%
2021-09-27	7.1500	8.3000	7.1500	8.2300	+21.926%	64	618	+0.243%
2021-09-24	6.7500	6.7500	6.7500	6.7500	+2.273%	3	618	+22.222%
2021-09-23	6.8000	7.0000	6.6000	6.6000	+3.937%	187	618	+25.000%
2021-09-22	6.7500	7.1000	6.3500	6.3500	+20.952%	35	574	+29.921%
2021-09-21	6.2500	6.2500	4.8200	5.2500	-17.969%	16	573	+57.143%
2021-09-20	6.4000	6.4000	6.4000	6.4000	-2.290%	1	573	+28.906%
2021-09-17	6.4000	6.5500	6.2500	6.5500	-7.092%	27	573	+25.954%
2021-09-16	7.1000	7.1000	6.9500	7.0500	-17.254%	22	571	+17.021%
2021-09-15	8.3500	8.5200	8.3500	8.5200	+35.238%	5	571	-3.169%
2021-09-14	6.5500	6.6000	6.3000	6.3000	-10.384%	5	417	+30.952%
2021-09-13	7.4000	7.9500	7.0300	7.0300	-5.638%	122	417	+17.354%
2021-09-10	6.7500	7.5500	6.7500	7.4500	+22.131%	101	417	+10.738%
2021-09-09	5.3700	6.1000	5.3700	6.1000	+16.190%	103	417	+35.246%
2021-09-08	5.5000	5.5000	5.1500	5.2500	-9.012%	72	417	+57.143%
2021-09-07	6.7000	6.7000	5.7700	5.7700	-3.025%	15	337	+42.981%
2021-09-03	6.1000	6.1000	5.7600	5.9500	+3.120%	30	337	+38.655%
2021-09-02	5.7500	6.7000	5.7500	5.7700	+6.654%	229	337	+42.981%
2021-09-01	3.9000	5.4900	3.9000	5.4100	+20.490%	65	337	+52.495%
2021-08-30	4.4900	4.4900	4.4900	4.4900	+15.128%	5	310	+83.742%
2021-08-27	3.9000	3.9000	3.9000	3.9000	+20.000%	10	315	+111.538%
2021-08-23	3.2500	3.2500	3.2500	3.2500	+38.298%	5	305	+153.846%
2021-08-20	2.2700	2.3500	2.2700	2.3500	-55.660%	2	300	+251.064%
2021-08-13	5.3000	5.3000	5.3000	5.3000	+11.579%	4	300	+55.660%
2021-08-11	4.7500	4.7500	4.7500	4.7500	-0.628%	12	296	+73.684%
2021-08-10	3.5500	4.7800	3.5500	4.7800	+40.588%	110	248	+72.594%
2021-08-09	3.0500	3.4500	2.9900	3.4000	+30.769%	73	248	+142.647%
2021-08-04	2.6000	2.6300	2.4400	2.6000	-18.750%	110	248	+217.308%
2021-07-30	3.2000	3.4000	3.2000	3.2000	+9.589%	52	149	+157.813%
2021-07-29	2.9200	2.9200	2.9200	2.9200	+14.510%	50	109	+182.534%
2021-07-28	2.5500	2.5500	2.5500	2.5500	+88.889%	7	109	+223.529%
2021-07-16	1.3500	1.3500	1.3500	1.3500	-32.500%	10	109	+511.111%
2021-07-13	2.0000	2.0000	2.0000	2.0000	-21.569%	5	109	+312.500%
2021-07-12	2.5500	2.5500	2.5500	2.5500	+10.870%	1	114	+223.529%
2021-07-06	2.3000	2.3000	2.3000	2.3000	+26.374%	2	109	+258.696%
2021-06-22	1.8200	1.8200	1.8200	1.8200	-44.000%	5	109	+353.297%
2021-06-10	3.2500	3.2500	3.2500	3.2500	-9.722%	1	109	+153.846%
2021-06-09	3.6000	3.6000	3.6000	3.6000	+7.463%	1	105	+129.167%
2021-06-07	3.3500	3.3500	3.3500	3.3500	-22.454%	3	1	+146.269%
2021-06-02	4.3200	4.3200	4.3200	4.3200	0.000%	1	0	+90.972%