Dark

AA20220121C5
AA Jan 21 2022 5.00 Call (AA220121C00005000)
option OPRA

Expired

Jan 20, 2022

57.00+1.315%(+0.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-01-20	57.0000	57.0000	57.0000	57.0000	+1.315%	1	63	0.000%
2022-01-19	56.2600	56.2600	56.2600	56.2600	+2.291%	10	64	+1.315%
2021-12-22	55.0000	55.0000	55.0000	55.0000	+13.754%	1	82	+3.636%
2021-12-17	48.3500	48.3500	48.3500	48.3500	+1.789%	4	79	+17.890%
2021-12-16	47.5000	47.5000	47.5000	47.5000	+4.649%	3	79	+20.000%
2021-12-14	44.2500	45.3900	44.2500	45.3900	+1.204%	8	80	+25.578%
2021-12-09	44.8500	44.8500	44.8500	44.8500	+9.390%	1	87	+27.090%
2021-10-27	41.0000	41.0000	41.0000	41.0000	-19.529%	125	87	+39.024%
2021-10-15	50.9500	50.9500	50.9500	50.9500	+12.472%	1	115	+11.874%
2021-09-15	45.3000	45.3000	45.3000	45.3000	+42.677%	1	139	+25.828%
2021-07-23	31.7500	31.7500	31.7500	31.7500	-0.439%	2	142	+79.528%
2021-06-25	31.8900	31.8900	31.8900	31.8900	-8.886%	1	142	+78.739%
2021-06-02	35.0000	35.0000	35.0000	35.0000	+19.048%	1	142	+62.857%
2021-05-20	30.9400	30.9400	29.4000	29.4000	-7.021%	4	0	+93.878%
2021-05-19	31.6200	31.6200	31.6200	31.6200	-9.657%	1	0	+80.266%
2021-05-05	35.0000	35.0000	35.0000	35.0000	+13.452%	2	0	+62.857%
2021-04-19	30.8500	30.8500	30.8500	30.8500	+33.666%	10	0	+84.765%
2021-03-23	23.0800	23.0800	23.0800	23.0800	-13.558%	12	0	+146.967%
2021-03-12	26.7000	26.7000	26.7000	26.7000	+11.250%	1	0	+113.483%
2021-03-04	24.0000	24.0000	24.0000	24.0000	-6.250%	1	0	+137.500%
2021-03-03	25.6000	25.6000	25.6000	25.6000	+17.162%	1	0	+122.656%
2021-02-24	21.8500	21.8500	21.8500	21.8500	+24.857%	5	0	+160.870%
2021-02-16	17.5000	17.5000	17.5000	17.5000	+4.167%	2	0	+225.714%
2021-02-10	16.8000	16.8000	16.8000	16.8000	+19.149%	2	0	+239.286%
2021-01-26	14.1000	14.1000	14.1000	14.1000	-26.178%	1	0	+304.255%
2020-12-04	19.2500	19.2500	19.1000	19.1000	+6.111%	10	0	+198.429%
2020-12-03	18.0000	18.0000	18.0000	18.0000	+7.143%	2	0	+216.667%
2020-12-01	16.8000	16.8000	16.8000	16.8000	+5.660%	4	0	+239.286%
2020-11-24	15.9000	15.9000	15.9000	15.9000	+26.794%	3	0	+258.491%
2020-11-16	12.5500	12.5500	12.5400	12.5400	+8.103%	20	0	+354.545%
2020-11-13	11.6000	11.6000	11.6000	11.6000	+3.571%	4	0	+391.379%
2020-11-12	11.2000	11.2000	11.2000	11.2000	+30.994%	6	0	+408.929%
2020-11-02	8.5500	8.5500	8.5500	8.5500	-6.147%	1	0	+566.667%
2020-10-23	9.1100	9.1100	9.1100	9.1100	+4.713%	1	0	+525.686%
2020-10-21	8.7000	8.7000	8.7000	8.7000	+9.159%	2	0	+555.172%
2020-10-12	7.9700	7.9700	7.9700	7.9700	-2.088%	15	0	+615.182%
2020-10-08	8.1200	8.1400	8.1200	8.1400	+8.389%	3	0	+600.246%
2020-10-05	7.5100	7.5100	7.5100	7.5100	+2.177%	10	0	+658.988%
2020-10-02	7.3500	7.3500	7.3500	7.3500	+2.797%	10	0	+675.510%
2020-09-30	7.3400	7.3400	7.1500	7.1500	-4.027%	10	0	+697.203%
2020-09-29	7.4500	7.4500	7.4500	7.4500	-2.614%	10	0	+665.101%
2020-09-22	7.6500	7.6500	7.6500	7.6500	-1.290%	2	0	+645.098%
2020-09-21	7.7500	7.7500	7.7500	7.7500	-21.160%	3	0	+635.484%
2020-09-15	10.0000	10.0000	9.7000	9.8300	+5.134%	45	0	+479.858%
2020-09-11	9.3500	9.3500	9.3500	9.3500	-4.592%	150	0	+509.626%
2020-09-08	9.8000	9.8000	9.8000	9.8000	0.000%	1	0	+481.633%
2020-09-03	9.8000	9.8000	9.8000	9.8000	-4.297%	1	0	+481.633%
2020-08-31	10.2400	10.2400	10.2400	10.2400	-8.653%	5	0	+456.641%
2020-08-19	11.2100	11.2100	11.2100	11.2100	+12.100%	20	0	+408.475%
2020-08-14	10.0000	10.0000	10.0000	10.0000	-5.033%	4	0	+470.000%
2020-08-12	10.5300	10.5300	10.5300	10.5300	+1.153%	2	0	+441.311%
2020-08-11	10.4100	10.4100	10.4100	10.4100	-8.684%	1	0	+447.550%
2020-08-10	11.4000	11.4000	11.4000	11.4000	+15.502%	2	0	+400.000%
2020-08-05	9.8700	9.8700	9.8700	9.8700	+8.462%	1	0	+477.508%
2020-08-03	9.1000	9.1000	9.1000	9.1000	+12.346%	4	0	+526.374%
2020-07-27	8.1000	8.1000	8.1000	8.1000	-4.706%	1	0	+603.704%
2020-07-21	8.5000	8.5000	8.5000	8.5000	+1.070%	4	0	+570.588%
2020-07-20	8.4100	8.4100	8.4100	8.4100	-8.587%	1	0	+577.765%
2020-07-16	9.2000	9.2000	9.2000	9.2000	+11.515%	1	0	+519.565%
2020-07-15	8.1000	8.2500	8.0000	8.2500	+17.857%	152	0	+590.909%
2020-07-10	7.0000	7.0000	7.0000	7.0000	+1.449%	1	0	+714.286%
2020-07-06	6.9000	6.9000	6.9000	6.9000	0.000%	2	0	+726.087%
2020-07-01	6.9000	6.9000	6.9000	6.9000	-1.429%	1	0	+726.087%
2020-06-30	7.0000	7.0000	7.0000	7.0000	+4.478%	3	0	+714.286%
2020-06-29	6.7000	6.7000	6.7000	6.7000	-13.992%	3	0	+750.746%
2020-06-23	7.7900	7.8000	7.7900	7.7900	+3.453%	8	0	+631.707%
2020-06-22	7.5300	7.5300	7.5300	7.5300	+0.400%	3	0	+656.972%
2020-06-19	7.5000	7.5000	7.5000	7.5000	+7.143%	1	0	+660.000%
2020-06-15	7.0000	7.0000	7.0000	7.0000	+11.111%	2	0	+714.286%
2020-06-11	7.1000	7.1000	6.2000	6.3000	-21.250%	13	0	+804.762%
2020-06-10	8.0000	8.0000	8.0000	8.0000	-0.621%	3	0	+612.500%
2020-06-09	8.0500	8.0500	8.0500	8.0500	-6.395%	5	0	+608.075%
2020-06-08	8.0900	8.6000	8.0900	8.6000	-4.444%	20	0	+562.791%
2020-06-05	8.8000	9.0000	8.3000	9.0000	+28.571%	21	0	+533.333%
2020-06-04	6.6500	7.0000	6.6500	7.0000	+18.644%	12	0	+714.286%
2020-06-02	5.5000	5.9000	5.5000	5.9000	+10.280%	3	0	+866.102%
2020-05-29	5.3500	5.3500	5.3500	5.3500	-7.759%	1	0	+965.421%
2020-05-28	5.8000	5.8000	5.8000	5.8000	+3.571%	2	0	+882.759%
2020-05-27	5.3000	5.6000	5.3000	5.6000	+15.226%	3	0	+917.857%
2020-05-26	4.8900	4.8900	4.8000	4.8600	+10.455%	8	0	+1,072.840%
2020-05-22	4.3300	4.4000	4.3300	4.4000	-2.222%	5	0	+1,195.455%
2020-05-20	4.6000	4.6000	4.5000	4.5000	+4.651%	7	0	+1,166.667%
2020-05-19	4.3000	4.3000	4.3000	4.3000	+2.625%	10	0	+1,225.581%
2020-05-18	4.0000	4.1900	4.0000	4.1900	+29.721%	6	0	+1,260.382%
2020-05-14	2.9500	3.2400	2.9500	3.2300	-6.916%	15	0	+1,664.706%
2020-05-13	3.4400	3.4700	3.4400	3.4700	-8.684%	2	0	+1,542.651%
2020-05-12	3.9000	3.9000	3.8000	3.8000	-7.317%	15	0	+1,400.000%
2020-05-11	4.0200	4.1000	4.0200	4.1000	0.000%	12	0	+1,290.244%
2020-05-08	4.1000	4.1000	4.1000	4.1000	+5.128%	1	0	+1,290.244%
2020-05-07	3.9000	3.9000	3.9000	3.9000	-2.743%	3	0	+1,361.538%
2020-05-05	4.2000	4.2000	4.0100	4.0100	+0.754%	17	0	+1,321.446%
2020-05-04	3.8000	3.9800	3.8000	3.9800	-5.238%	3	0	+1,332.161%
2020-05-01	4.2000	4.2000	4.2000	4.2000	-6.667%	2	0	+1,257.143%
2020-04-30	4.5000	4.5000	4.4700	4.5000	-6.250%	13	0	+1,166.667%
2020-04-29	4.7000	4.8600	4.7000	4.8000	+20.000%	12	0	+1,087.500%
2020-04-28	4.0700	4.0700	4.0000	4.0000	+11.111%	3	0	+1,325.000%
2020-04-27	3.6000	3.6000	3.6000	3.6000	-2.703%	1	0	+1,483.333%
2020-04-24	3.7000	3.7000	3.7000	3.7000	-7.500%	1	0	+1,440.541%
2020-04-22	3.9000	4.0000	3.8300	4.0000	0.000%	5	0	+1,325.000%
2020-04-20	4.1300	4.1300	4.0000	4.0000	+5.263%	2	0	+1,325.000%
2020-04-17	3.8000	3.8000	3.8000	3.8000	+10.787%	3	0	+1,400.000%
2020-04-16	3.4800	3.5000	3.4000	3.4300	-2.000%	16	0	+1,561.808%
2020-04-15	3.5000	3.5000	3.5000	3.5000	-14.425%	10	0	+1,528.571%
2020-04-14	4.5700	4.5700	4.0900	4.0900	+2.250%	23	0	+1,293.643%
2020-04-13	4.0000	4.0000	4.0000	4.0000	-6.977%	12	0	+1,325.000%
2020-04-09	4.1000	4.3000	4.1000	4.3000	+7.500%	24	0	+1,225.581%
2020-04-08	3.7400	4.0000	3.7400	4.0000	+8.108%	22	0	+1,325.000%
2020-04-07	3.9000	4.0000	3.7000	3.7000	+15.625%	24	0	+1,440.541%
2020-04-06	3.2700	3.2700	3.2000	3.2000	+10.345%	2	0	+1,681.250%
2020-04-03	2.9000	2.9000	2.9000	2.9000	-9.375%	1	0	+1,865.517%
2020-04-02	3.2000	3.2000	3.2000	3.2000	+6.667%	2	0	+1,681.250%
2020-04-01	2.7500	3.1000	2.7500	3.0000	+2.389%	65	0	+1,800.000%
2020-03-31	2.9000	2.9300	2.9000	2.9300	+4.643%	14	0	+1,845.392%
2020-03-30	2.8500	3.2000	2.8000	2.8000	-17.647%	34	0	+1,935.714%
2020-03-27	3.0000	3.4000	2.9500	3.4000	-2.857%	45	0	+1,576.471%
2020-03-26	3.5000	3.9000	3.5000	3.5000	-7.652%	63	0	+1,528.571%
2020-03-25	4.2000	4.2000	3.7900	3.7900	-5.250%	16	0	+1,403.958%
2020-03-24	3.6000	4.0000	3.3000	4.0000	+60.000%	19	0	+1,325.000%
2020-03-23	3.3000	3.3000	2.4000	2.5000	0.000%	15	0	+2,180.000%
2020-03-20	2.6000	2.6000	2.5000	2.5000	-13.793%	20	0	+2,180.000%
2020-03-19	2.9000	2.9000	2.9000	2.9000	+7.407%	15	0	+1,865.517%
2020-03-18	2.7000	2.7000	2.7000	2.7000	-32.500%	10	0	+2,011.111%
2020-03-17	4.0000	4.0000	4.0000	4.0000	+11.111%	1	0	+1,325.000%
2020-03-16	4.0000	4.0000	3.6000	3.6000	-5.263%	7	0	+1,483.333%
2020-03-13	3.9000	3.9000	3.8000	3.8000	-7.317%	6	0	+1,400.000%
2020-03-12	4.0300	4.1000	4.0300	4.1000	-12.766%	11	0	+1,290.244%
2020-03-11	4.7000	4.7000	4.7000	4.7000	0.000%	1	0	+1,112.766%
2020-03-09	5.6000	5.8000	4.7000	4.7000	-39.355%	18	0	+1,112.766%
2020-03-04	7.7500	7.7500	7.7500	7.7500	-13.889%	10	0	+635.484%
2020-02-28	9.0000	9.0000	9.0000	9.0000	-15.888%	1	0	+533.333%
2020-02-25	10.7000	10.7000	10.7000	10.7000	-5.310%	10	0	+432.710%
2020-02-10	11.3000	11.3000	11.3000	11.3000	+17.708%	4	0	+404.425%
2020-02-04	9.6000	9.6000	9.6000	9.6000	0.000%	4	0	+493.750%