Dark

AA20220121C50
AA Jan 21 2022 50.00 Call (AA220121C00050000)
option OPRA

Expired

Jan 21, 2022

6.11-47.328%(-5.49)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-01-21	9.5000	9.5000	6.1100	6.1100	-47.328%	119	18,641	0.000%
2022-01-20	11.3100	13.7700	10.1500	11.6000	+18.488%	113	18,641	-47.328%
2022-01-19	9.7000	10.4000	9.7000	9.7900	-2.100%	214	18,701	-37.589%
2022-01-18	9.2600	10.4500	9.0000	10.0000	-11.504%	107	18,889	-38.900%
2022-01-14	10.5600	11.4300	10.2500	11.3000	+7.109%	77	18,945	-45.929%
2022-01-13	11.9300	12.8300	10.5500	10.5500	-11.715%	41	18,945	-42.085%
2022-01-12	13.7500	13.7900	11.3000	11.9500	-2.766%	53	18,946	-48.870%
2022-01-11	9.7500	12.2900	9.7500	12.2900	+9.732%	25	18,954	-50.285%
2022-01-10	11.9000	12.0000	11.0500	11.2000	-14.829%	38	18,956	-45.446%
2022-01-07	10.4000	13.1500	10.4000	13.1500	+42.162%	86	19,002	-53.536%
2022-01-06	9.1500	9.2500	9.1500	9.2500	-4.639%	2	19,050	-33.946%
2022-01-05	11.5000	11.5000	9.7000	9.7000	+16.168%	3	19,055	-37.010%
2022-01-04	11.3000	11.3000	8.3000	8.3500	-25.778%	17	19,069	-26.826%
2022-01-03	12.0000	12.6000	11.2500	11.2500	+10.294%	16	19,070	-45.689%
2021-12-31	9.5000	10.4000	9.5000	10.2000	+2.000%	19	19,071	-40.098%
2021-12-30	11.6000	11.6000	10.0000	10.0000	-1.478%	14	19,768	-38.900%
2021-12-29	10.5000	10.5000	10.0500	10.1500	-0.490%	26	19,768	-39.803%
2021-12-28	10.0000	10.2000	9.8500	10.2000	-1.067%	283	19,768	-40.098%
2021-12-27	9.3000	10.5000	9.3000	10.3100	-2.275%	36	19,768	-40.737%
2021-12-23	10.3500	11.2000	10.3500	10.5500	+1.932%	27	19,768	-42.085%
2021-12-22	8.3500	11.5000	8.3500	10.3500	+23.952%	185	19,768	-40.966%
2021-12-21	6.1000	8.7000	6.1000	8.3500	+42.735%	688	19,768	-26.826%
2021-12-20	5.2000	5.8500	4.7500	5.8500	-4.878%	311	19,768	+4.444%
2021-12-17	5.5000	6.1500	4.4500	6.1500	+12.022%	270	19,768	-0.650%
2021-12-16	4.9100	6.4200	4.9100	5.4900	+24.773%	5,133	19,768	+11.293%
2021-12-15	3.6700	4.5000	3.1000	4.4000	+6.024%	282	19,946	+38.864%
2021-12-14	3.3500	4.6500	3.3500	4.1500	+43.103%	2,685	19,887	+47.229%
2021-12-13	3.8500	3.9500	2.6300	2.9000	-15.942%	252	20,426	+110.690%
2021-12-10	2.8800	4.0000	2.8800	3.4500	-17.857%	383	20,426	+77.101%
2021-12-09	2.9800	4.7000	2.8500	4.2000	+23.167%	1,632	20,280	+45.476%
2021-12-08	2.8000	3.5000	2.8000	3.4100	+15.593%	175	21,338	+79.179%
2021-12-07	3.0800	3.3000	2.8500	2.9500	+17.530%	2,411	21,353	+107.119%
2021-12-06	2.2700	2.9800	2.2100	2.5100	+12.054%	344	20,235	+143.426%
2021-12-03	2.4300	2.4800	1.9100	2.2400	-9.312%	1,557	20,397	+172.768%
2021-12-02	2.2800	2.6900	2.2000	2.4700	+5.106%	287	21,544	+147.368%
2021-12-01	3.3500	3.7000	2.2300	2.3500	-29.851%	1,970	20,513	+160.000%
2021-11-30	4.3500	4.5000	2.8500	3.3500	-22.989%	6,423	20,513	+82.388%
2021-11-29	4.3600	4.7000	3.7800	4.3500	+4.819%	344	19,224	+40.460%
2021-11-26	3.7300	4.1500	3.1500	4.1500	-16.834%	751	19,259	+47.229%
2021-11-24	4.0000	5.5900	4.0000	4.9900	+20.241%	462	18,748	+22.445%
2021-11-23	4.1500	4.8400	4.0500	4.1500	+3.750%	385	18,748	+47.229%
2021-11-22	3.8000	4.5500	3.7600	4.0000	+11.111%	1,344	19,165	+52.750%
2021-11-19	3.4000	3.8000	3.2000	3.6000	+1.695%	514	18,709	+69.722%
2021-11-18	3.5900	3.7000	3.0500	3.5400	-6.842%	735	18,574	+72.599%
2021-11-17	4.4000	4.9000	3.7100	3.8000	-4.762%	580	18,353	+60.789%
2021-11-16	4.8000	4.8000	3.8500	3.9900	-24.000%	1,218	18,241	+53.133%
2021-11-15	5.5500	5.5500	4.7800	5.2500	-14.634%	401	17,532	+16.381%
2021-11-12	5.5500	6.7800	5.3800	6.1500	+7.143%	2,289	18,149	-0.650%
2021-11-11	4.3500	6.0200	4.1600	5.7400	+79.375%	1,918	18,149	+6.446%
2021-11-10	3.6000	3.8500	2.9000	3.2000	-9.859%	389	18,720	+90.938%
2021-11-09	4.6000	4.6000	3.4500	3.5500	-22.826%	749	18,544	+72.113%
2021-11-08	4.4500	5.5500	4.2400	4.6000	+13.580%	938	18,583	+32.826%
2021-11-05	3.3000	4.2000	3.3000	4.0500	+22.727%	5,075	18,491	+50.864%
2021-11-04	3.8200	3.8200	2.9000	3.3000	-13.158%	6,750	14,426	+85.152%
2021-11-03	3.8000	4.3800	3.4600	3.8000	+2.703%	529	8,167	+60.789%
2021-11-02	3.3500	3.7700	3.2000	3.7000	+5.413%	278	8,167	+65.135%
2021-11-01	3.3000	3.8200	2.9100	3.5100	+6.364%	640	8,045	+74.074%
2021-10-29	3.3800	3.7500	3.0500	3.3000	-1.493%	146	7,662	+85.152%
2021-10-28	3.4500	3.5500	3.1500	3.3500	+4.688%	974	7,662	+82.388%
2021-10-27	4.0000	4.1000	3.0500	3.2000	-36.000%	594	7,211	+90.938%
2021-10-26	5.7500	5.8500	4.6500	5.0000	-15.825%	432	6,927	+22.200%
2021-10-25	5.0000	6.3500	4.9600	5.9400	+25.053%	201	6,602	+2.862%
2021-10-22	5.2000	5.6000	4.5500	4.7500	-6.863%	535	6,474	+28.632%
2021-10-21	6.1000	6.1000	5.1000	5.1000	-22.610%	114	6,158	+19.804%
2021-10-20	6.5000	7.5500	6.3000	6.5900	-12.133%	149	6,120	-7.284%
2021-10-19	9.8000	9.8000	7.5000	7.5000	-25.000%	138	6,163	-18.533%
2021-10-18	9.0000	10.1600	9.0000	10.0000	+10.742%	273	6,143	-38.900%
2021-10-15	7.0000	9.7500	7.0000	9.0300	+86.186%	786	6,244	-32.337%
2021-10-14	5.0500	5.2500	4.8500	4.8500	-3.000%	596	6,676	+25.979%
2021-10-13	4.7000	5.2500	4.7000	5.0000	+7.759%	775	6,882	+22.200%
2021-10-12	5.1000	5.1000	4.6000	4.6400	+4.270%	372	6,650	+31.681%
2021-10-11	5.2500	5.5000	4.4500	4.4500	+11.250%	76	6,458	+37.303%
2021-10-08	4.0000	4.0000	3.8000	4.0000	-8.046%	161	6,458	+52.750%
2021-10-07	4.7000	4.8500	4.3500	4.3500	-7.447%	1,813	6,362	+40.460%
2021-10-06	4.8000	4.8000	4.0000	4.7000	-12.150%	227	4,957	+30.000%
2021-10-05	5.6000	5.6500	5.3000	5.3500	-6.140%	38	4,918	+14.206%
2021-10-04	6.3500	6.3700	5.7000	5.7000	-2.564%	99	4,880	+7.193%
2021-10-01	5.7000	5.9300	5.1400	5.8500	+1.739%	29	4,880	+4.444%
2021-09-30	6.0000	6.2000	5.7500	5.7500	-14.179%	56	4,874	+6.261%
2021-09-29	7.1500	7.1500	6.4500	6.7000	-4.149%	85	4,832	-8.806%
2021-09-28	7.1500	7.2700	6.6000	6.9900	-3.586%	224	4,688	-12.589%
2021-09-27	5.8800	7.2500	5.8800	7.2500	+29.464%	66	4,688	-15.724%
2021-09-24	5.6000	5.7500	5.5500	5.6000	-0.885%	14	4,688	+9.107%
2021-09-23	5.9300	6.1500	5.6500	5.6500	+2.727%	66	4,689	+8.142%
2021-09-22	5.8000	6.2500	5.4100	5.5000	+20.879%	103	4,688	+11.091%
2021-09-21	5.8200	5.8200	4.0800	4.5500	-18.018%	60	4,705	+34.286%
2021-09-20	4.5500	5.6000	4.5500	5.5500	+4.128%	55	4,654	+10.090%
2021-09-17	5.8500	5.8500	5.2000	5.3300	-13.333%	87	4,654	+14.634%
2021-09-16	6.6800	6.7000	5.9000	6.1500	-18.000%	72	4,654	-0.650%
2021-09-15	6.3500	7.5000	6.3500	7.5000	+38.889%	63	4,610	-18.533%
2021-09-14	5.4500	5.9500	5.3000	5.4000	-13.600%	38	4,610	+13.148%
2021-09-13	6.4000	7.0500	6.1500	6.2500	-2.344%	244	4,614	-2.240%
2021-09-10	6.0000	6.8500	5.9400	6.4000	+20.755%	82	4,491	-4.531%
2021-09-09	5.0700	5.4000	5.0500	5.3000	+16.484%	124	4,491	+15.283%
2021-09-08	4.7500	4.8000	4.4000	4.5500	-10.959%	19	4,453	+34.286%
2021-09-07	5.5200	5.6500	5.1000	5.1100	-1.731%	20	4,454	+19.569%
2021-09-03	4.8800	5.2000	4.8600	5.2000	+1.563%	10	4,433	+17.500%
2021-09-02	4.8700	5.8600	4.8700	5.1200	+15.576%	69	4,433	+19.336%
2021-09-01	3.3000	4.5000	3.3000	4.4300	+10.750%	11	4,433	+37.923%
2021-08-31	3.5500	4.0000	3.4500	4.0000	+1.266%	10	4,433	+52.750%
2021-08-30	4.0000	4.0500	3.9500	3.9500	-1.250%	105	4,433	+54.684%
2021-08-27	3.0000	4.0000	3.0000	4.0000	+40.351%	17	4,408	+52.750%
2021-08-26	3.1000	3.2000	2.8500	2.8500	-8.065%	19	4,408	+114.386%
2021-08-25	3.1800	3.2600	3.0600	3.1000	-7.463%	12	4,409	+97.097%
2021-08-24	3.5000	3.5000	3.3500	3.3500	+13.559%	42	4,405	+82.388%
2021-08-23	2.6800	2.9500	2.6800	2.9500	+46.766%	21	4,429	+107.119%
2021-08-20	2.0100	2.0100	2.0000	2.0100	+8.065%	10	4,408	+203.980%
2021-08-19	2.5900	2.5900	1.8600	1.8600	-45.294%	103	4,450	+228.495%
2021-08-18	2.9900	3.4000	2.9900	3.4000	+13.333%	36	4,450	+79.706%
2021-08-17	3.5000	3.5000	3.0000	3.0000	-20.635%	104	4,477	+103.667%
2021-08-16	4.6500	4.6500	3.7500	3.7800	-17.105%	16	4,477	+61.640%
2021-08-13	4.6100	4.8000	4.5600	4.5600	-0.870%	28	4,503	+33.991%
2021-08-12	4.1000	4.6700	4.1000	4.6000	+3.604%	108	4,503	+32.826%
2021-08-11	4.0000	4.4400	3.9000	4.4400	+8.293%	1,483	4,578	+37.613%
2021-08-10	3.3500	4.1100	3.2600	4.1000	+51.852%	1,970	3,640	+49.024%
2021-08-09	2.6200	2.8900	2.4700	2.7000	-4.594%	35	2,336	+126.296%
2021-08-06	2.6100	2.8300	2.5200	2.8300	+31.628%	21	2,285	+115.901%
2021-08-05	2.2100	2.2100	2.1500	2.1500	0.000%	21	2,285	+184.186%
2021-08-04	2.3000	2.3000	2.1500	2.1500	-21.818%	78	2,265	+184.186%
2021-08-03	2.4100	2.7600	2.4100	2.7500	+10.000%	52	2,290	+122.182%
2021-08-02	2.8500	3.2000	2.5000	2.5000	-4.580%	50	2,239	+144.400%
2021-07-30	2.9200	2.9200	2.6200	2.6200	+9.167%	13	2,242	+133.206%
2021-07-29	2.5000	2.6000	2.4000	2.4000	+12.150%	31	2,200	+154.583%
2021-07-28	2.1400	2.1400	2.1400	2.1400	-2.283%	1	2,200	+185.514%
2021-07-27	2.1500	2.3100	2.1500	2.1900	+12.308%	9	2,200	+178.995%
2021-07-26	1.9500	1.9500	1.9500	1.9500	-2.500%	2	2,197	+213.333%
2021-07-23	2.0000	2.0000	2.0000	2.0000	+2.564%	1	2,195	+205.500%
2021-07-22	1.7500	1.9500	1.7500	1.9500	+21.875%	5	2,195	+213.333%
2021-07-21	1.5300	1.6000	1.5300	1.6000	+10.345%	7	2,190	+281.875%
2021-07-20	1.3000	1.4500	1.3000	1.4500	+76.829%	21	2,183	+321.379%
2021-07-19	0.7700	0.9000	0.7700	0.8200	-18.812%	9	2,162	+645.122%
2021-07-16	1.0000	1.0100	1.0000	1.0100	-34.839%	2	2,161	+504.950%
2021-07-14	1.5500	1.5500	1.5500	1.5500	-16.216%	4	2,160	+294.194%
2021-07-13	1.8500	1.8500	1.8500	1.8500	-16.290%	26	2,164	+230.270%
2021-07-12	2.2100	2.2100	2.2100	2.2100	+0.455%	2	2,164	+176.471%
2021-07-09	2.2000	2.2200	2.2000	2.2000	+21.547%	11	2,164	+177.727%
2021-07-08	1.8100	1.8100	1.8100	1.8100	-1.630%	10	2,166	+237.569%
2021-07-07	1.9800	1.9800	1.7900	1.8400	-8.000%	991	2,166	+232.065%
2021-07-06	2.0000	2.0000	2.0000	2.0000	-19.355%	2	1,574	+205.500%
2021-07-02	2.5000	2.5000	2.4800	2.4800	+9.735%	3	1,574	+146.371%
2021-07-01	2.2600	2.2600	2.2600	2.2600	-12.062%	2	1,571	+170.354%
2021-06-29	2.3000	2.5700	2.3000	2.5700	+19.535%	3	1,571	+137.743%
2021-06-28	2.1500	2.1500	2.1500	2.1500	-2.273%	15	1,561	+184.186%
2021-06-24	2.0300	2.2000	2.0300	2.2000	+49.660%	7	1,561	+177.727%
2021-06-22	1.4300	1.4700	1.4300	1.4700	+13.953%	8	1,555	+315.646%
2021-06-21	1.3700	1.3700	1.2900	1.2900	-0.769%	11	1,555	+373.643%
2021-06-18	1.3800	1.3800	1.3000	1.3000	-31.579%	6	1,555	+370.000%
2021-06-16	1.9000	1.9000	1.9000	1.9000	-0.524%	1	1,559	+221.579%
2021-06-15	2.0200	2.0200	1.9100	1.9100	-29.779%	2	1,559	+219.895%
2021-06-11	3.0500	3.0500	2.7200	2.7200	-3.546%	2	1,559	+124.632%
2021-06-10	2.8200	2.8200	2.8200	2.8200	-7.541%	1	1,559	+116.667%
2021-06-09	3.0500	3.0500	3.0500	3.0500	+2.694%	1	1,559	+100.328%
2021-06-07	2.9500	2.9700	2.9500	2.9700	-15.143%	2	1,560	+105.724%
2021-06-04	3.5000	3.5000	3.5000	3.5000	+4.478%	1	1,560	+74.571%
2021-06-03	3.4000	3.5500	3.3500	3.3500	-9.459%	70	988	+82.388%
2021-06-02	3.7000	3.7000	3.7000	3.7000	-9.756%	3	988	+65.135%
2021-06-01	4.0000	4.1000	3.9000	4.1000	+17.143%	7	986	+49.024%
2021-05-28	3.5100	3.5100	3.4200	3.5000	+0.865%	15	936	+74.571%
2021-05-27	3.4000	3.4700	3.4000	3.4700	+30.451%	13	936	+76.081%
2021-05-26	2.5800	2.6700	2.5800	2.6600	+9.917%	26	0	+129.699%
2021-05-25	2.6500	2.6500	2.4200	2.4200	-8.333%	4	0	+152.479%
2021-05-24	2.6600	2.6600	2.6400	2.6400	-10.508%	3	0	+131.439%
2021-05-21	2.9500	2.9500	2.9500	2.9500	+6.884%	30	0	+107.119%
2021-05-20	2.9700	2.9700	2.7000	2.7600	-8.911%	637	0	+121.377%
2021-05-19	3.6000	3.6000	3.0000	3.0300	-28.873%	30	0	+101.650%
2021-05-18	4.5000	4.5000	4.2200	4.2600	+3.902%	5	0	+43.427%
2021-05-17	4.1000	4.1000	4.1000	4.1000	+2.244%	8	0	+49.024%
2021-05-14	3.8500	4.0100	3.8500	4.0100	-2.906%	7	0	+52.369%
2021-05-13	4.5200	4.5200	3.9800	4.1300	+0.243%	67	0	+47.942%
2021-05-12	4.4000	4.5000	4.1000	4.1200	-9.451%	67	0	+48.301%
2021-05-11	5.1500	5.1500	4.3500	4.5500	+1.111%	23	0	+34.286%
2021-05-10	5.1600	5.1600	4.5000	4.5000	+8.434%	29	0	+35.778%
2021-05-07	4.0000	4.2500	4.0000	4.1500	+7.792%	40	0	+47.229%
2021-05-06	3.7500	3.8500	3.7000	3.8500	-2.532%	8	0	+58.701%
2021-05-05	3.5500	4.1500	3.5500	3.9500	+16.176%	9	0	+54.684%
2021-05-04	3.3600	3.6500	3.3500	3.4000	+24.088%	65	0	+79.706%
2021-04-30	3.1000	3.1000	2.7400	2.7400	-0.364%	11	0	+122.993%
2021-04-28	2.9500	2.9500	2.6700	2.7500	-8.027%	174	0	+122.182%
2021-04-27	2.8200	2.9900	2.8200	2.9900	+4.545%	35	0	+104.348%
2021-04-26	2.8000	2.8600	2.7000	2.8600	+45.178%	10	0	+113.636%
2021-04-22	1.9700	1.9700	1.9700	1.9700	-10.455%	1	0	+210.152%
2021-04-21	2.3000	2.3000	2.2000	2.2000	-8.714%	17	0	+177.727%
2021-04-20	2.4100	2.4100	2.4100	2.4100	-13.929%	20	0	+153.527%
2021-04-19	2.8000	2.8000	2.8000	2.8000	+7.280%	1	0	+118.214%
2021-04-16	2.8100	2.8100	2.4700	2.6100	+29.851%	30	0	+134.100%
2021-04-15	2.0000	2.0100	2.0000	2.0100	0.000%	11	0	+203.980%