Dark

AA20220121C55
AA Jan 21 2022 55.00 Call (AA220121C00055000)
option OPRA

Expired

Jan 21, 2022

1.20-81.955%(-5.45)365

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-01-21	5.3000	5.3000	1.2000	1.2000	-81.955%	365	18,085	0.000%
2022-01-20	7.0600	9.0000	5.1000	6.6500	+25.472%	7,014	18,085	-81.955%
2022-01-19	6.6700	6.6700	5.0400	5.3000	-7.180%	329	20,787	-77.358%
2022-01-18	6.4400	6.7000	4.7000	5.7100	-12.154%	168	21,007	-78.984%
2022-01-14	5.9700	6.5800	5.5000	6.5000	-5.109%	68	21,158	-81.538%
2022-01-13	8.3800	8.4000	6.7500	6.8500	-5.517%	121	21,158	-82.482%
2022-01-12	9.2900	9.3400	6.8500	7.2500	-3.333%	172	21,198	-83.448%
2022-01-11	5.7500	7.5000	5.7500	7.5000	+7.143%	37	21,174	-84.000%
2022-01-10	7.4500	7.8000	6.8500	7.0000	-13.043%	74	21,181	-82.857%
2022-01-07	6.4000	8.6500	6.4000	8.0500	+50.467%	103	21,208	-85.093%
2022-01-06	4.4500	5.6000	4.4500	5.3500	-1.835%	19	21,227	-77.570%
2022-01-05	6.0000	7.6000	5.4500	5.4500	+21.111%	116	21,207	-77.982%
2022-01-04	5.6000	5.6000	4.5000	4.5000	-35.252%	35	21,217	-73.333%
2022-01-03	6.6000	8.1500	6.6000	6.9500	+13.934%	49	21,263	-82.734%
2021-12-31	6.1000	6.3000	5.6500	6.1000	+1.667%	17	23,435	-80.328%
2021-12-30	7.6000	7.6000	5.8500	6.0000	-1.639%	20	23,435	-80.000%
2021-12-29	6.3000	6.6000	6.1000	6.1000	-1.135%	16	23,435	-80.328%
2021-12-28	5.8500	6.1700	5.8000	6.1700	-5.077%	121	23,435	-80.551%
2021-12-27	5.3000	6.6000	5.1500	6.5000	-1.515%	56	23,435	-81.538%
2021-12-23	6.2000	7.5000	6.2000	6.6000	+2.326%	117	23,435	-81.818%
2021-12-22	5.7500	7.5000	5.6000	6.4500	+29.000%	399	23,435	-81.395%
2021-12-21	3.6000	5.3500	3.6000	5.0000	+51.515%	1,194	23,435	-76.000%
2021-12-20	2.7500	3.3600	2.5500	3.3000	-6.780%	428	23,435	-63.636%
2021-12-17	3.0000	3.5400	2.4400	3.5400	+11.321%	422	23,435	-66.102%
2021-12-16	2.7300	3.8000	2.6000	3.1800	+33.054%	2,989	23,478	-62.264%
2021-12-15	1.9600	2.4400	1.5900	2.3900	+6.222%	619	22,798	-49.791%
2021-12-14	1.5700	2.6000	1.5700	2.2500	+57.343%	3,972	22,833	-46.667%
2021-12-13	1.7600	2.1000	1.2800	1.4300	-19.209%	188	22,207	-16.084%
2021-12-10	2.1400	2.1400	1.5300	1.7700	-23.377%	816	22,159	-32.203%
2021-12-09	1.6000	2.6300	1.4900	2.3100	+28.333%	561	21,550	-48.052%
2021-12-08	1.5000	1.8700	1.5000	1.8000	+23.288%	565	21,550	-33.333%
2021-12-07	1.7000	1.7400	1.4600	1.4600	+11.450%	151	21,273	-17.808%
2021-12-06	1.2700	1.6000	1.2100	1.3100	+7.377%	234	21,278	-8.397%
2021-12-03	1.2500	1.3600	1.0000	1.2200	-9.630%	805	21,283	-1.639%
2021-12-02	1.3300	1.5000	1.2500	1.3500	-1.460%	352	21,647	-11.111%
2021-12-01	2.3800	2.3800	1.1700	1.3700	-25.543%	2,123	21,647	-12.409%
2021-11-30	2.4000	2.6000	1.6200	1.8400	-29.231%	674	22,355	-34.783%
2021-11-29	2.6600	2.8000	2.2600	2.6000	+4.000%	356	22,325	-53.846%
2021-11-26	2.1300	2.5600	1.8000	2.5000	-16.667%	550	22,321	-52.000%
2021-11-24	2.5000	3.5000	2.4700	3.0000	+18.110%	761	21,954	-60.000%
2021-11-23	2.5700	2.8900	2.4200	2.5400	+9.013%	517	21,954	-52.756%
2021-11-22	2.1200	2.7600	2.1200	2.3300	+7.870%	530	21,761	-48.498%
2021-11-19	1.9500	2.2400	1.8500	2.1600	+3.349%	121	21,635	-44.444%
2021-11-18	2.1500	2.1500	1.8000	2.0900	-6.696%	353	21,454	-42.584%
2021-11-17	3.0000	3.0000	2.2400	2.2400	-7.054%	387	21,454	-46.429%
2021-11-16	3.1500	3.1500	2.3500	2.4100	-28.060%	214	21,454	-50.207%
2021-11-15	3.5500	3.5500	3.0000	3.3500	-16.040%	255	21,360	-64.179%
2021-11-12	3.5100	4.5000	3.3500	3.9900	+10.221%	7,452	21,304	-69.925%
2021-11-11	2.5000	3.8700	2.5000	3.6200	+97.814%	3,288	14,512	-66.851%
2021-11-10	2.1400	2.2900	1.6800	1.8300	-17.195%	394	13,662	-34.426%
2021-11-09	2.7900	2.7900	2.0700	2.2100	-22.727%	3,765	13,481	-45.701%
2021-11-08	3.2400	3.5000	2.6100	2.8600	+16.260%	4,007	10,714	-58.042%
2021-11-05	1.9800	2.5700	1.9200	2.4600	+24.242%	3,155	9,301	-51.220%
2021-11-04	2.2800	2.2900	1.6800	1.9800	-12.389%	578	7,830	-39.394%
2021-11-03	2.2100	2.6500	2.0100	2.2600	+2.262%	621	7,181	-46.903%
2021-11-02	2.0600	2.3400	1.8500	2.2100	+7.805%	2,783	7,181	-45.701%
2021-11-01	1.9800	2.2700	1.7000	2.0500	+5.128%	241	5,087	-41.463%
2021-10-29	1.8900	2.0000	1.8000	1.9500	-5.340%	111	4,930	-38.462%
2021-10-28	1.9800	2.1500	1.8800	2.0600	+7.853%	176	4,877	-41.748%
2021-10-27	2.9800	2.9800	1.8500	1.9100	-38.387%	647	5,273	-37.173%
2021-10-26	3.6800	3.7400	2.9300	3.1000	-17.333%	831	5,273	-61.290%
2021-10-25	2.9400	4.0100	2.9400	3.7500	+25.000%	151	4,351	-68.000%
2021-10-22	3.1500	3.5500	2.8000	3.0000	-7.121%	390	4,351	-60.000%
2021-10-21	4.3500	4.3500	3.2000	3.2300	-22.169%	190	4,351	-62.848%
2021-10-20	4.3500	4.8000	4.1500	4.1500	-15.992%	205	4,358	-71.084%
2021-10-19	6.9000	6.9000	4.9400	4.9400	-29.429%	214	4,358	-75.709%
2021-10-18	6.8000	7.1500	5.4300	7.0000	+11.465%	188	4,358	-82.857%
2021-10-15	4.1500	6.7800	4.1500	6.2800	+99.365%	825	4,183	-80.892%
2021-10-14	3.2500	3.4500	3.1500	3.1500	-4.545%	188	4,183	-61.905%
2021-10-13	3.0000	3.4000	3.0000	3.3000	+7.143%	57	4,183	-63.636%
2021-10-12	3.3000	3.4500	3.0500	3.0800	+5.479%	41	4,181	-61.039%
2021-10-11	3.4500	3.4700	2.8500	2.9200	+16.800%	62	4,184	-58.904%
2021-10-08	2.4200	2.6000	2.4200	2.5000	-13.495%	90	4,176	-52.000%
2021-10-07	3.0500	3.0500	2.8900	2.8900	-1.701%	46	4,165	-58.478%
2021-10-06	2.8000	3.0500	2.5800	2.9400	-20.541%	133	4,214	-59.184%
2021-10-05	3.8100	3.8100	3.5500	3.7000	-6.329%	8	4,214	-67.568%
2021-10-04	4.3000	4.3000	3.9000	3.9500	-2.469%	96	4,249	-69.620%
2021-10-01	3.5500	4.0500	3.5500	4.0500	+3.846%	104	4,249	-70.370%
2021-09-30	4.4000	4.4000	3.9000	3.9000	-15.217%	24	4,249	-69.231%
2021-09-29	5.0800	5.0800	4.5000	4.6000	-7.071%	61	4,249	-73.913%
2021-09-28	5.0500	5.5000	4.6000	4.9500	-1.980%	188	4,220	-75.758%
2021-09-27	4.0000	5.0500	4.0000	5.0500	+26.250%	69	4,059	-76.238%
2021-09-24	3.8000	4.0000	3.7500	4.0000	+3.627%	121	4,059	-70.000%
2021-09-23	4.1500	4.2000	3.8500	3.8600	-2.030%	37	4,059	-68.912%
2021-09-22	4.1000	4.3000	3.9200	3.9400	+31.333%	78	4,059	-69.543%
2021-09-21	4.0000	4.0000	2.8000	3.0000	-25.926%	23	4,072	-60.000%
2021-09-20	3.2100	4.0500	3.2100	4.0500	+2.532%	39	4,072	-70.370%
2021-09-17	4.1000	4.1000	3.6500	3.9500	-7.059%	42	4,055	-69.620%
2021-09-16	4.7500	4.7500	4.1000	4.2500	-20.857%	81	4,057	-71.765%
2021-09-15	4.5000	5.4000	4.5000	5.3700	+44.355%	140	4,028	-77.654%
2021-09-14	3.7500	4.0000	3.7000	3.7200	-15.262%	129	3,976	-67.742%
2021-09-13	4.7900	5.2400	4.2500	4.3900	-3.728%	141	3,976	-72.665%
2021-09-10	4.1000	4.7500	4.1000	4.5600	+24.932%	72	3,830	-73.684%
2021-09-09	3.1500	3.6500	3.1500	3.6500	+21.667%	40	3,830	-67.123%
2021-09-08	3.0000	3.1000	2.9800	3.0000	-11.765%	5	3,824	-60.000%
2021-09-07	4.0000	4.0000	3.4000	3.4000	-5.556%	3	3,822	-64.706%
2021-09-03	3.6000	3.6000	3.4600	3.6000	0.000%	27	3,801	-66.667%
2021-09-02	3.3500	4.0700	3.3500	3.6000	+16.129%	39	3,801	-66.667%
2021-09-01	2.5100	3.1000	2.5100	3.1000	+17.871%	19	3,769	-61.290%
2021-08-31	2.4000	2.6300	2.2900	2.6300	+4.365%	23	3,755	-54.373%
2021-08-30	2.6400	2.7500	2.5200	2.5200	-5.618%	31	3,755	-52.381%
2021-08-27	2.4500	2.6700	2.4500	2.6700	+37.629%	21	3,748	-55.056%
2021-08-26	2.0600	2.0600	1.9400	1.9400	-7.177%	25	3,723	-38.144%
2021-08-25	2.1900	2.2100	2.0900	2.0900	-7.111%	13	3,723	-42.584%
2021-08-24	2.2000	2.2500	2.1900	2.2500	+20.968%	5	3,723	-46.667%
2021-08-23	1.6500	2.0000	1.6500	1.8600	+56.303%	62	3,723	-35.484%
2021-08-19	1.7900	1.7900	1.1900	1.1900	-38.021%	117	3,742	+0.840%
2021-08-18	1.9400	1.9500	1.9200	1.9200	-3.030%	16	3,746	-37.500%
2021-08-17	2.2900	2.2900	1.8500	1.9800	-24.427%	24	3,746	-39.394%
2021-08-16	2.7200	2.7200	2.6000	2.6200	-17.350%	38	3,746	-54.198%
2021-08-13	3.3000	3.3000	3.1700	3.1700	+5.667%	5	3,746	-62.145%
2021-08-12	3.0000	3.0000	3.0000	3.0000	-1.639%	7	3,751	-60.000%
2021-08-11	3.0000	3.0500	2.5500	3.0500	+8.541%	63	3,753	-60.656%
2021-08-10	2.2900	2.8500	2.2900	2.8100	+67.262%	122	3,704	-57.295%
2021-08-06	1.6800	1.6800	1.6800	1.6800	-11.579%	2	3,696	-28.571%
2021-08-02	1.9000	1.9000	1.9000	1.9000	+8.571%	1	3,696	-36.842%
2021-07-30	1.6500	1.7500	1.6500	1.7500	+4.167%	18	3,692	-31.429%
2021-07-29	1.5600	1.8100	1.5600	1.6800	+21.739%	3,865	3,692	-28.571%
2021-07-28	1.3700	1.3900	1.3600	1.3800	-4.167%	1,848	5,597	-13.043%
2021-07-27	1.3600	1.4400	1.3200	1.4400	-4.000%	16	4,020	-16.667%
2021-07-26	1.3600	1.5000	1.3600	1.5000	+21.951%	1,254	4,016	-20.000%
2021-07-23	1.0900	1.2300	1.0900	1.2300	+5.128%	12	2,775	-2.439%
2021-07-22	1.1000	1.2300	0.8400	1.1700	-2.500%	29	2,770	+2.564%
2021-07-21	1.1800	1.3200	1.1000	1.2000	+46.341%	2,897	2,765	0.000%
2021-07-20	0.8000	0.8200	0.8000	0.8200	+17.143%	7	255	+46.341%
2021-07-16	0.7000	0.7000	0.7000	0.7000	-36.364%	10	248	+71.429%
2021-07-08	0.9900	1.1000	0.9800	1.1000	-18.519%	139	248	+9.091%
2021-07-06	1.4400	1.4400	1.3500	1.3500	-10.000%	52	346	-11.111%
2021-06-28	1.5000	1.5000	1.5000	1.5000	-5.063%	4	346	-20.000%
2021-06-24	1.4000	1.5800	1.4000	1.5800	+21.538%	35	346	-24.051%
2021-06-23	1.3000	1.3000	1.3000	1.3000	+32.653%	1	336	-7.692%
2021-06-21	0.9800	0.9800	0.9800	0.9800	-18.333%	3	326	+22.449%
2021-06-17	1.2000	1.2000	1.2000	1.2000	-18.919%	1	326	0.000%
2021-06-16	1.3300	1.4800	1.3300	1.4800	+12.977%	2	327	-18.919%
2021-06-15	1.3100	1.3100	1.3100	1.3100	-48.627%	1	338	-8.397%
2021-06-04	2.5500	2.5500	2.5500	2.5500	+6.250%	1	337	-52.941%
2021-06-03	2.5900	2.6500	2.4000	2.4000	-22.581%	8	356	-50.000%
2021-06-01	3.0000	3.1000	3.0000	3.1000	+19.231%	2	331	-61.290%
2021-05-28	2.6000	2.6000	2.6000	2.6000	+6.122%	10	331	-53.846%
2021-05-27	2.4500	2.4500	2.4500	2.4500	+25.641%	1	331	-51.020%
2021-05-26	1.9100	1.9500	1.9100	1.9500	+10.795%	11	0	-38.462%
2021-05-25	1.7600	1.7600	1.7600	1.7600	-12.000%	8	0	-31.818%
2021-05-24	2.0600	2.0600	2.0000	2.0000	-7.834%	8	0	-40.000%
2021-05-21	2.2600	2.2600	2.1700	2.1700	0.000%	6	0	-44.700%
2021-05-20	2.1700	2.1700	2.1700	2.1700	-3.556%	10	0	-44.700%
2021-05-19	2.8600	2.8600	2.2500	2.2500	-23.729%	15	0	-46.667%
2021-05-14	3.0000	3.0000	2.9500	2.9500	-1.667%	12	0	-59.322%
2021-05-13	2.9500	3.0000	2.9500	3.0000	-9.091%	9	0	-60.000%
2021-05-12	3.5000	3.5500	3.3000	3.3000	-2.941%	85	0	-63.636%
2021-05-11	2.9500	3.4000	2.9500	3.4000	+3.030%	23	0	-64.706%
2021-05-10	4.0800	4.0800	3.3000	3.3000	+4.762%	89	0	-63.636%
2021-05-07	3.1200	3.1500	3.1200	3.1500	+12.903%	4	0	-61.905%
2021-05-06	2.7900	2.7900	2.7900	2.7900	-3.793%	1	0	-56.989%
2021-05-05	2.6000	2.9800	2.6000	2.9000	+9.434%	102	0	-58.621%
2021-05-04	2.6500	2.6500	2.6500	2.6500	+22.685%	10	0	-54.717%
2021-04-27	2.1600	2.1600	2.1600	2.1600	0.000%	5	0	-44.444%