Dark

AA20220121C65
AA Jan 21 2022 65.00 Call (AA220121C00065000)
option OPRA

Expired

Jan 21, 2022

0.0100-80.000%(-0.0400)366

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-01-21	0.0200	0.0300	0.0100	0.0100	-80.000%	366	14,600	0.000%
2022-01-20	0.4600	0.9300	0.0200	0.0500	-91.071%	6,942	14,888	-80.000%
2022-01-19	1.0200	1.0300	0.4300	0.5600	-27.273%	3,410	17,740	-98.214%
2022-01-18	1.1700	1.2100	0.5000	0.7700	-38.889%	3,666	17,627	-98.701%
2022-01-14	0.8900	1.2700	0.8900	1.2600	+5.000%	1,778	17,421	-99.206%
2022-01-13	1.8300	2.0500	1.2000	1.2000	-31.429%	231	17,421	-99.167%
2022-01-12	2.6000	2.6500	1.3700	1.7500	0.000%	3,820	17,476	-99.429%
2022-01-11	1.4400	1.7500	1.0400	1.7500	+8.696%	1,249	15,234	-99.429%
2022-01-10	1.7400	2.2500	1.5800	1.6100	-26.147%	161	16,019	-99.379%
2022-01-07	1.2300	2.5500	1.2300	2.1800	+118.000%	490	16,102	-99.541%
2022-01-06	0.8600	1.1500	0.8400	1.0000	-12.281%	107	16,034	-99.000%
2022-01-05	1.3600	1.9800	1.0800	1.1400	+35.714%	1,250	16,048	-99.123%
2022-01-04	1.7000	1.7000	0.8400	0.8400	-46.835%	232	15,573	-98.810%
2022-01-03	1.7200	2.5000	1.5800	1.5800	+5.333%	177	15,530	-99.367%
2021-12-31	1.3100	1.6000	1.3100	1.5000	+2.740%	72	15,437	-99.333%
2021-12-30	1.8500	2.3200	1.4000	1.4600	-6.410%	327	13,829	-99.315%
2021-12-29	1.4900	1.8100	1.4200	1.5600	-0.637%	189	13,829	-99.359%
2021-12-28	1.6400	1.7100	1.5000	1.5700	-12.778%	111	13,829	-99.363%
2021-12-27	1.4800	1.8800	1.3500	1.8000	-10.000%	83	13,829	-99.444%
2021-12-23	2.0500	2.4500	1.9200	2.0000	-4.762%	367	13,829	-99.500%
2021-12-22	1.6000	2.5700	1.6000	2.1000	+41.892%	689	13,829	-99.524%
2021-12-21	1.0000	1.5500	0.8100	1.4800	+105.556%	661	13,829	-99.324%
2021-12-20	0.7300	0.7500	0.6300	0.7200	-13.253%	211	13,829	-98.611%
2021-12-17	0.6500	0.8800	0.6500	0.8300	-2.353%	150	13,829	-98.795%
2021-12-16	0.7400	1.0200	0.7400	0.8500	+63.462%	291	13,724	-98.824%
2021-12-15	0.4300	0.5200	0.3600	0.5200	-8.772%	29	13,718	-98.077%
2021-12-14	0.6100	0.6700	0.5400	0.5700	+83.871%	134	13,718	-98.246%
2021-12-13	0.3600	0.3700	0.2600	0.3100	-16.216%	26	13,718	-96.774%
2021-12-10	0.3700	0.3900	0.3500	0.3700	-38.333%	80	13,709	-97.297%
2021-12-09	0.3800	0.6800	0.3800	0.6000	+30.435%	101	13,709	-98.333%
2021-12-08	0.4100	0.4700	0.4000	0.4600	+17.949%	20	13,696	-97.826%
2021-12-07	0.4200	0.4600	0.3600	0.3900	+18.182%	1,866	13,696	-97.436%
2021-12-06	0.3600	0.4200	0.3300	0.3300	-8.333%	33	13,555	-96.970%
2021-12-03	0.3600	0.3700	0.2500	0.3600	-5.263%	17	13,563	-97.222%
2021-12-02	0.3700	0.4300	0.3700	0.3800	+8.571%	162	13,568	-97.368%
2021-12-01	0.5800	0.6300	0.3400	0.3500	-37.500%	543	13,555	-97.143%
2021-11-30	0.7200	0.7200	0.5100	0.5600	-35.632%	127	13,745	-98.214%
2021-11-29	0.8800	0.9100	0.7300	0.8700	0.000%	43	13,791	-98.851%
2021-11-26	0.7500	0.8700	0.5600	0.8700	-17.143%	358	13,801	-98.851%
2021-11-24	0.8100	1.2800	0.8100	1.0500	+25.000%	7,166	15,692	-99.048%
2021-11-23	0.9500	0.9800	0.8300	0.8400	-7.692%	61	15,692	-98.810%
2021-11-22	0.8300	0.9100	0.7500	0.9100	+42.188%	45	15,703	-98.901%
2021-11-19	0.6600	0.6600	0.6100	0.6400	-4.478%	33	15,696	-98.438%
2021-11-18	0.7000	0.7000	0.6000	0.6700	-10.667%	13	15,696	-98.507%
2021-11-17	1.0200	1.0200	0.7500	0.7500	-10.714%	16	15,696	-98.667%
2021-11-16	0.8800	0.9600	0.8000	0.8400	-32.258%	86	15,695	-98.810%
2021-11-15	1.0600	1.2600	1.0500	1.2400	-20.000%	97	15,683	-99.194%
2021-11-12	1.2700	1.7500	1.2700	1.5500	+11.511%	6,955	15,719	-99.355%
2021-11-11	0.8000	1.5000	0.8000	1.3900	+135.593%	3,585	8,971	-99.281%
2021-11-10	0.7300	0.8000	0.5400	0.5900	-21.333%	1,600	10,498	-98.305%
2021-11-09	0.9500	0.9500	0.7400	0.7500	-29.245%	58	9,266	-98.667%
2021-11-08	1.2000	1.3300	0.9900	1.0600	+21.839%	579	9,771	-99.057%
2021-11-05	0.7000	0.8700	0.7000	0.8700	+42.623%	44	9,274	-98.851%
2021-11-04	0.6700	0.6700	0.5500	0.6100	-23.750%	37	9,277	-98.361%
2021-11-03	0.7700	0.9300	0.7700	0.8000	+8.108%	8	9,276	-98.750%
2021-11-02	0.7200	0.8000	0.6400	0.7400	+8.824%	33	9,278	-98.649%
2021-11-01	0.6800	0.7500	0.6300	0.6800	+7.937%	34	9,281	-98.529%
2021-10-29	0.6800	0.6900	0.6300	0.6300	-13.699%	521	8,795	-98.413%
2021-10-28	0.7200	0.7800	0.6500	0.7300	+2.817%	1,214	8,795	-98.630%
2021-10-27	0.7500	0.8900	0.6700	0.7100	-34.259%	252	8,517	-98.592%
2021-10-26	1.4200	1.4400	1.0800	1.0800	-27.027%	90	8,350	-99.074%
2021-10-25	1.2100	1.6100	1.1500	1.4800	+38.318%	596	8,338	-99.324%
2021-10-22	1.1000	1.1800	1.0000	1.0700	-10.833%	29	8,168	-99.065%
2021-10-21	1.4400	1.4400	1.2000	1.2000	-28.144%	1,334	8,168	-99.167%
2021-10-20	1.6500	2.0000	1.5500	1.6700	-16.500%	156	7,776	-99.401%
2021-10-19	2.9300	2.9300	2.0000	2.0000	-35.691%	1,189	6,822	-99.500%
2021-10-18	2.4700	3.2000	2.4200	3.1100	+12.681%	152	6,822	-99.678%
2021-10-15	1.9600	3.1000	1.9600	2.7600	+104.444%	404	6,858	-99.638%
2021-10-14	1.4600	1.4600	1.3500	1.3500	-1.460%	13	6,574	-99.259%
2021-10-13	1.3100	1.3800	1.3100	1.3700	+7.031%	59	6,573	-99.270%
2021-10-12	1.2800	1.3300	1.2800	1.2800	+13.274%	284	6,789	-99.219%
2021-10-11	1.4100	1.4100	1.1300	1.1300	+18.947%	3	6,789	-99.115%
2021-10-08	0.9500	0.9500	0.9500	0.9500	-15.929%	3	6,789	-98.947%
2021-10-07	1.2700	1.3100	1.1300	1.1300	-7.377%	26	6,786	-99.115%
2021-10-06	1.0700	1.2300	1.0700	1.2200	-19.737%	1,885	5,343	-99.180%
2021-10-05	1.6000	1.6000	1.5200	1.5200	-16.940%	30	5,343	-99.342%
2021-10-04	1.8200	1.8300	1.7500	1.8300	+18.065%	31	5,357	-99.454%
2021-10-01	1.5500	1.5500	1.5500	1.5500	-13.408%	1	5,329	-99.355%
2021-09-30	1.8400	1.8400	1.7500	1.7900	-13.527%	4	5,328	-99.441%
2021-09-29	2.3300	2.3300	2.0400	2.0700	-8.811%	22	5,328	-99.517%
2021-09-28	2.2700	2.2700	2.2700	2.2700	+0.442%	1	5,324	-99.559%
2021-09-27	2.0000	2.2600	1.9800	2.2600	+25.556%	17	5,324	-99.558%
2021-09-24	1.6700	1.8000	1.6700	1.8000	+1.695%	3	5,324	-99.444%
2021-09-23	1.8500	1.8600	1.7700	1.7700	+4.118%	26	5,324	-99.435%
2021-09-22	1.7500	1.7500	1.7000	1.7000	+38.211%	11	5,304	-99.412%
2021-09-21	1.9500	1.9500	1.2300	1.2300	-30.508%	20	5,304	-99.187%
2021-09-20	1.7700	1.7700	1.7700	1.7700	+2.907%	1	5,310	-99.435%
2021-09-17	1.7500	1.8800	1.7000	1.7200	-9.948%	15	5,310	-99.419%
2021-09-16	2.3200	2.3200	1.9100	1.9100	-27.925%	38	5,310	-99.476%
2021-09-15	2.4000	2.6500	2.3200	2.6500	+55.882%	19	5,310	-99.623%
2021-09-14	1.8500	1.8500	1.5300	1.7000	-15.423%	4	5,289	-99.412%
2021-09-13	2.2600	2.2600	2.0000	2.0100	-8.636%	29	5,289	-99.502%
2021-09-10	2.0000	2.3800	1.7600	2.2000	+26.437%	8	5,289	-99.545%
2021-09-09	1.6200	1.7400	1.6200	1.7400	+26.087%	4	5,289	-99.425%
2021-09-08	1.5500	1.5500	1.3400	1.3800	-19.767%	30	5,287	-99.275%
2021-09-07	1.8000	2.0200	1.6100	1.7200	+7.500%	66	5,287	-99.419%
2021-09-03	1.7400	1.7400	1.6000	1.6000	-7.514%	11	5,287	-99.375%
2021-09-02	1.7000	1.9600	1.6400	1.7300	+13.816%	19	5,287	-99.422%
2021-09-01	1.5000	1.5200	1.5000	1.5200	+20.635%	22	5,275	-99.342%
2021-08-30	1.2600	1.2600	1.2600	1.2600	+4.132%	1	5,255	-99.206%
2021-08-27	1.0000	1.3000	1.0000	1.2100	+51.250%	134	5,255	-99.174%
2021-08-26	0.8600	0.8600	0.8000	0.8000	-13.043%	36	5,305	-98.750%
2021-08-25	0.9200	0.9200	0.9200	0.9200	-3.158%	2	5,264	-98.913%
2021-08-24	1.0000	1.0000	0.9500	0.9500	+18.750%	12	5,264	-98.947%
2021-08-23	0.7700	0.8000	0.7700	0.8000	+48.148%	59	5,264	-98.750%
2021-08-20	0.5400	0.5400	0.5400	0.5400	-10.000%	4	5,207	-98.148%
2021-08-19	0.6000	0.6000	0.6000	0.6000	-40.000%	2	5,204	-98.333%
2021-08-18	1.0000	1.0000	1.0000	1.0000	-17.355%	2	5,206	-99.000%
2021-08-16	1.3200	1.3200	1.2000	1.2100	-19.333%	27	5,191	-99.174%
2021-08-13	1.5500	1.5500	1.5000	1.5000	0.000%	14	5,191	-99.333%
2021-08-12	1.3000	1.5400	1.2600	1.5000	+7.143%	29	5,191	-99.333%
2021-08-11	1.2500	1.4500	1.2300	1.4000	+5.263%	1,379	5,192	-99.286%
2021-08-10	1.1200	1.3300	1.1200	1.3300	+77.333%	63	3,825	-99.248%
2021-08-06	0.7200	0.7500	0.7200	0.7500	+8.696%	7	3,824	-98.667%
2021-08-04	0.6900	0.7000	0.6900	0.6900	-5.479%	33	3,820	-98.551%
2021-08-03	0.8000	0.8000	0.7300	0.7300	0.000%	7	3,820	-98.630%
2021-08-02	0.7300	0.7300	0.7300	0.7300	-1.351%	8	3,820	-98.630%
2021-07-30	0.7700	0.7700	0.7400	0.7400	+5.714%	22	3,820	-98.649%
2021-07-29	0.6700	0.8300	0.6500	0.7000	+22.807%	3,754	3,820	-98.571%
2021-07-21	0.5700	0.5700	0.5700	0.5700	+62.857%	4	91	-98.246%
2021-07-20	0.3500	0.3500	0.3500	0.3500	+52.174%	1	87	-97.143%
2021-07-19	0.2300	0.2300	0.2300	0.2300	-55.769%	3	87	-95.652%
2021-07-15	0.5200	0.5200	0.5200	0.5200	-1.887%	5	86	-98.077%
2021-07-13	0.5300	0.5300	0.5300	0.5300	-28.378%	3	81	-98.113%
2021-07-09	0.7400	0.7400	0.7400	0.7400	+17.460%	2	79	-98.649%
2021-07-07	0.6300	0.6300	0.6300	0.6300	-4.545%	3	79	-98.413%
2021-07-06	0.6500	0.6600	0.6500	0.6600	-19.512%	9	65	-98.485%
2021-06-30	0.8200	0.8200	0.8200	0.8200	-6.818%	1	65	-98.780%
2021-06-29	0.8800	0.8800	0.8800	0.8800	+18.919%	3	62	-98.864%
2021-06-25	0.8000	0.8000	0.7400	0.7400	+15.625%	2	62	-98.649%
2021-06-23	0.6700	0.6700	0.6400	0.6400	+28.000%	2	62	-98.438%
2021-06-18	0.5100	0.5100	0.5000	0.5000	-31.507%	2	53	-98.000%
2021-06-16	0.7300	0.7300	0.7300	0.7300	-33.636%	1	73	-98.630%
2021-06-11	1.1000	1.1000	1.1000	1.1000	-12.000%	1	58	-99.091%
2021-06-09	1.2500	1.2500	1.2500	1.2500	-10.072%	1	57	-99.200%
2021-06-04	1.3900	1.3900	1.3900	1.3900	+0.725%	1	51	-99.281%
2021-06-03	1.3800	1.3800	1.3800	1.3800	-21.591%	2	31	-99.275%
2021-06-01	1.7600	1.7600	1.7600	1.7600	+35.385%	1	30	-99.432%
2021-05-27	1.3000	1.3000	1.3000	1.3000	+25.000%	1	25	-99.231%
2021-05-26	1.0400	1.0400	1.0400	1.0400	-21.212%	5	0	-99.038%
2021-05-19	1.4300	1.4300	1.3200	1.3200	-32.995%	11	0	-99.242%
2021-05-18	1.9700	1.9700	1.9700	1.9700	+13.218%	1	0	-99.492%
2021-05-14	1.7400	1.7400	1.7400	1.7400	-2.247%	7	0	-99.425%
2021-05-13	1.7800	1.7800	1.7800	1.7800	-7.292%	1	0	-99.438%
2021-05-11	2.1300	2.1300	1.9200	1.9200	0.000%	4	0	-99.479%