Dark

AA20220121C8
AA Jan 21 2022 8.00 Call (AA220121C00008000)
option OPRA

Expired

Jan 21, 2022

48.30-10.638%(-5.75)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-01-21	50.5400	50.5400	48.3000	48.3000	-10.638%	12	41	0.000%
2022-01-20	55.5000	56.0000	54.0500	54.0500	+4.344%	16	41	-10.638%
2022-01-19	51.6000	51.9200	51.6000	51.8000	-3.448%	18	51	-6.757%
2022-01-13	53.6500	53.6500	53.6500	53.6500	-0.777%	3	65	-9.972%
2022-01-12	54.0700	54.0700	54.0700	54.0700	+2.019%	2	65	-10.671%
2022-01-11	53.0000	53.0000	53.0000	53.0000	+3.922%	4	66	-8.868%
2022-01-06	51.0000	51.0000	51.0000	51.0000	-3.134%	7	66	-5.294%
2022-01-03	52.6500	52.6500	52.6500	52.6500	+2.233%	1	72	-8.262%
2021-12-27	51.5000	51.5000	51.5000	51.5000	+5.749%	3	72	-6.214%
2021-12-21	48.6500	48.7000	48.6500	48.7000	+7.743%	3	80	-0.821%
2021-12-17	45.2000	45.2000	45.2000	45.2000	+13.000%	3	80	+6.858%
2021-12-08	40.0000	40.0000	40.0000	40.0000	+10.497%	3	80	+20.750%
2021-12-03	36.5500	36.5500	36.1900	36.2000	-18.284%	13	83	+33.425%
2021-11-12	44.3000	44.3000	44.3000	44.3000	+12.866%	4	89	+9.029%
2021-11-10	39.2500	39.2500	39.2500	39.2500	0.000%	20	89	+23.057%
2021-11-05	39.2500	39.2500	39.2500	39.2500	+2.480%	5	100	+23.057%
2021-10-27	38.3000	38.3000	38.3000	38.3000	-22.328%	250	105	+26.110%
2021-10-18	49.3100	49.3100	49.3100	49.3100	+22.054%	4	144	-2.048%
2021-10-13	40.4000	40.4000	40.4000	40.4000	+3.061%	4	562	+19.554%
2021-09-20	40.1600	40.1600	39.0100	39.2000	+17.120%	25	562	+23.214%
2021-08-26	33.4700	33.4700	33.4700	33.4700	-2.163%	4	581	+44.308%
2021-08-25	34.2200	34.2200	34.2100	34.2100	+0.677%	3	583	+41.187%
2021-08-18	33.9800	33.9800	33.9800	33.9800	+7.362%	3	584	+42.142%
2021-07-29	31.6500	31.6500	31.6500	31.6500	+6.387%	1	592	+52.607%
2021-07-12	29.7500	29.7500	29.7500	29.7500	-4.187%	3	591	+62.353%
2021-06-04	31.0500	31.0500	31.0500	31.0500	+17.525%	1	595	+55.556%
2021-05-20	27.9600	27.9600	26.4200	26.4200	-17.438%	4	0	+82.816%
2021-05-06	32.0000	32.0000	32.0000	32.0000	+17.864%	4	0	+50.938%
2021-04-16	26.2000	27.1500	26.2000	27.1500	+12.283%	11	0	+77.901%
2021-04-15	24.1800	24.1800	24.1800	24.1800	-3.086%	3	0	+99.752%
2021-04-14	24.9500	24.9500	24.9500	24.9500	+7.082%	1	0	+93.587%
2021-03-19	23.3000	23.3000	23.3000	23.3000	-3.078%	4	0	+107.296%
2021-03-12	24.0400	24.0400	24.0400	24.0400	-1.070%	3	0	+100.915%
2021-03-10	24.3000	24.3000	24.3000	24.3000	+46.209%	2	0	+98.765%
2021-02-23	16.6200	16.6200	16.6200	16.6200	-5.889%	5	0	+190.614%
2021-02-22	17.6000	17.6600	17.5800	17.6600	+17.733%	7	0	+173.499%
2021-02-16	15.0000	15.0000	15.0000	15.0000	+9.489%	5	0	+222.000%
2021-02-11	13.7000	13.7000	13.7000	13.7000	-2.837%	2	0	+252.555%
2021-02-08	14.1000	14.1000	14.1000	14.1000	+7.224%	2	0	+242.553%
2021-02-05	13.1500	13.1500	13.1500	13.1500	+3.462%	2	0	+267.300%
2021-02-04	12.7100	12.7100	12.7100	12.7100	+2.500%	8	0	+280.016%
2021-02-03	11.9100	12.4000	11.9100	12.4000	+16.981%	20	0	+289.516%
2021-01-27	10.6000	10.6000	10.6000	10.6000	-19.392%	30	0	+355.660%
2021-01-21	13.1500	13.1500	13.1500	13.1500	-13.201%	3	0	+267.300%
2021-01-20	15.1500	15.1500	15.1500	15.1500	-11.507%	1	0	+218.812%
2021-01-11	17.0000	17.1200	17.0000	17.1200	-1.609%	27	0	+182.126%
2021-01-08	17.3000	17.7000	17.3000	17.4000	0.000%	10	0	+177.586%
2021-01-06	17.4000	17.4000	17.4000	17.4000	+16.779%	11	0	+177.586%
2020-12-23	14.9000	14.9000	14.9000	14.9000	+4.196%	14	0	+224.161%
2020-12-22	14.2000	14.3000	14.2000	14.3000	-10.903%	7	0	+237.762%
2020-12-10	16.0500	16.0500	16.0500	16.0500	+5.453%	1	0	+200.935%
2020-12-03	15.2200	15.2200	15.2200	15.2200	+4.605%	45	0	+217.346%
2020-12-01	12.9500	14.5500	12.9500	14.5500	+12.355%	53	0	+231.959%
2020-11-27	12.8000	12.9500	12.8000	12.9500	-2.632%	2	0	+272.973%
2020-11-25	12.8700	13.3000	12.8700	13.3000	+7.692%	20	0	+263.158%
2020-11-23	12.0000	12.3500	12.0000	12.3500	+7.860%	14	0	+291.093%
2020-11-20	11.5500	11.6500	11.4500	11.4500	+1.778%	27	0	+321.834%
2020-11-19	11.4000	11.4000	11.2500	11.2500	+0.716%	12	0	+329.333%
2020-11-18	11.3000	11.3000	11.1700	11.1700	+2.477%	68	0	+332.408%
2020-11-17	10.9000	10.9000	10.9000	10.9000	+18.478%	1	0	+343.119%
2020-11-13	9.2000	9.2000	9.2000	9.2000	+6.358%	20	0	+425.000%
2020-11-12	8.6500	8.7900	8.5500	8.6500	0.000%	51	0	+458.382%
2020-11-10	8.6000	8.9000	8.6000	8.6500	+1.885%	35	0	+458.382%
2020-11-09	8.2000	8.4900	8.1500	8.4900	+14.730%	22	0	+468.905%
2020-11-06	7.3100	7.4000	7.3000	7.4000	+7.246%	22	0	+552.703%
2020-11-05	6.9000	6.9000	6.8500	6.9000	+12.195%	20	0	+600.000%
2020-11-02	6.1500	6.1500	6.1500	6.1500	-0.324%	4	0	+685.366%
2020-10-30	6.0000	6.2500	6.0000	6.1700	+4.576%	51	0	+682.820%
2020-10-28	5.9000	5.9000	5.9000	5.9000	-5.600%	10	0	+718.644%
2020-10-27	6.2500	6.2500	6.2500	6.2500	-6.716%	10	0	+672.800%
2020-10-23	7.0000	7.0000	6.7000	6.7000	0.000%	30	0	+620.896%
2020-10-22	6.7000	6.7000	6.7000	6.7000	+4.199%	1	0	+620.896%
2020-10-21	6.3500	6.4300	6.3500	6.4300	+18.635%	40	0	+651.166%
2020-10-16	5.6000	5.6000	5.4200	5.4200	-1.455%	30	0	+791.144%
2020-10-15	5.0800	5.5000	5.0800	5.5000	-9.091%	40	0	+778.182%
2020-10-13	6.0500	6.0500	6.0500	6.0500	+4.310%	10	0	+698.347%
2020-10-12	5.8000	5.8000	5.8000	5.8000	-1.361%	10	0	+732.759%
2020-10-09	6.0000	6.2000	5.8800	5.8800	+1.379%	21	0	+721.429%
2020-10-08	5.8000	5.8000	5.8000	5.8000	+4.317%	10	0	+732.759%
2020-10-07	5.5600	5.5600	5.5600	5.5600	-1.767%	1	0	+768.705%
2020-10-06	5.6400	5.6600	5.6400	5.6600	+14.343%	50	0	+753.357%
2020-10-01	5.1500	5.1500	4.9000	4.9500	-1.980%	12	0	+875.758%
2020-09-30	5.0500	5.0500	5.0500	5.0500	-4.717%	2	0	+856.436%
2020-09-29	5.3000	5.3000	5.3000	5.3000	-0.935%	1	0	+811.321%
2020-09-28	5.3500	5.3500	5.3500	5.3500	+7.000%	10	0	+802.804%
2020-09-25	5.0500	5.0500	5.0000	5.0000	-6.191%	20	0	+866.000%
2020-09-23	5.3100	5.3300	5.3100	5.3300	-3.091%	4	0	+806.191%
2020-09-22	5.5000	5.5000	5.5000	5.5000	+2.041%	10	0	+778.182%
2020-09-21	5.3900	5.3900	5.3900	5.3900	-18.333%	10	0	+796.104%
2020-09-18	6.6000	6.6000	6.6000	6.6000	+2.964%	10	0	+631.818%
2020-09-17	6.4100	6.4100	6.4100	6.4100	-8.819%	10	0	+653.510%
2020-09-16	6.9500	7.0300	6.9500	7.0300	-1.678%	11	0	+587.055%
2020-09-15	7.1000	7.1500	7.1000	7.1500	+0.704%	40	0	+575.524%
2020-09-14	7.1000	7.1000	7.1000	7.1000	-1.389%	10	0	+580.282%
2020-09-10	7.2000	7.2000	7.2000	7.2000	-2.041%	10	0	+570.833%
2020-09-09	7.3500	7.3500	7.3500	7.3500	-3.922%	10	0	+557.143%
2020-09-08	7.5500	7.6500	7.5500	7.6500	+2.000%	31	0	+531.373%
2020-09-04	7.8000	7.8000	7.5000	7.5000	-3.101%	15	0	+544.000%
2020-09-03	7.7400	7.7400	7.7400	7.7400	-4.680%	10	0	+524.031%
2020-09-01	8.0000	8.1200	8.0000	8.1200	+4.774%	21	0	+494.828%
2020-08-27	8.3000	8.3500	7.7500	7.7500	-5.488%	55	0	+523.226%
2020-08-26	8.3000	8.3000	8.2000	8.2000	+2.117%	27	0	+489.024%
2020-08-25	8.0300	8.0300	8.0300	8.0300	-1.472%	5	0	+501.494%
2020-08-24	8.1500	8.1500	8.1500	8.1500	+4.487%	15	0	+492.638%
2020-08-21	7.8000	7.8000	7.8000	7.8000	-4.762%	7	0	+519.231%
2020-08-20	8.0500	8.1900	8.0500	8.1900	-2.267%	12	0	+489.744%
2020-08-19	8.8000	8.8000	8.3800	8.3800	+10.993%	31	0	+476.372%
2020-08-17	7.5300	7.5500	7.5000	7.5500	-3.205%	21	0	+539.735%
2020-08-14	7.0000	7.8000	6.9900	7.8000	-0.637%	30	0	+519.231%
2020-08-13	7.8200	7.8500	7.8200	7.8500	-3.917%	20	0	+515.287%
2020-08-12	8.1700	8.1700	8.1700	8.1700	-6.092%	2	0	+491.187%
2020-08-11	8.7000	8.7000	8.7000	8.7000	-2.793%	20	0	+455.172%
2020-08-10	8.2500	9.0000	7.6700	8.9500	+15.484%	55	0	+439.665%
2020-08-05	7.8000	7.9000	7.6300	7.7500	+15.845%	25	0	+523.226%
2020-08-04	6.8000	6.8000	6.6900	6.6900	-4.429%	20	0	+621.973%
2020-08-03	6.4000	7.0000	6.4000	7.0000	+7.034%	67	0	+590.000%
2020-07-29	6.3000	6.5400	6.3000	6.5400	+0.615%	40	0	+638.532%
2020-07-27	6.0500	6.5000	6.0500	6.5000	+6.557%	33	0	+643.077%
2020-07-24	5.9500	6.1000	5.9500	6.1000	-3.481%	24	0	+691.803%
2020-07-23	6.3200	6.3200	6.3200	6.3200	-3.659%	2	0	+664.241%
2020-07-22	6.6000	6.6000	6.5600	6.5600	+2.983%	10	0	+636.280%
2020-07-21	6.3700	6.3700	6.3700	6.3700	+2.083%	1	0	+658.242%
2020-07-20	6.2400	6.2400	6.2400	6.2400	-11.864%	12	0	+674.038%
2020-07-17	7.0800	7.0800	7.0800	7.0800	-0.141%	3	0	+582.203%
2020-07-16	6.8500	7.0900	6.8500	7.0900	+15.285%	13	0	+581.241%
2020-07-15	6.2900	6.2900	6.0000	6.1500	+0.820%	21	0	+685.366%
2020-07-14	6.0000	6.1500	6.0000	6.1000	+7.018%	35	0	+691.803%
2020-07-13	5.4900	5.7000	5.4100	5.7000	+18.750%	22	0	+747.368%
2020-07-10	4.4800	4.8000	4.4800	4.8000	+6.667%	21	0	+906.250%
2020-07-09	4.8000	4.8500	4.5000	4.5000	-18.919%	17	0	+973.333%
2020-07-08	5.5500	5.5500	5.5500	5.5500	+7.767%	10	0	+770.270%
2020-07-06	5.4000	5.4000	5.0000	5.1500	+3.206%	23	0	+837.864%
2020-07-02	5.0000	5.0000	4.9900	4.9900	-5.849%	10	0	+867.936%
2020-07-01	5.3000	5.3000	5.3000	5.3000	+7.724%	1	0	+811.321%
2020-06-29	5.3000	5.3000	4.9200	4.9200	-1.600%	32	0	+881.707%
2020-06-26	5.0000	5.1000	5.0000	5.0000	-10.714%	22	0	+866.000%
2020-06-25	5.4000	5.6000	5.4000	5.6000	+9.375%	14	0	+762.500%
2020-06-24	5.1200	5.1200	5.1200	5.1200	-13.950%	8	0	+843.359%
2020-06-23	5.9500	5.9500	5.9500	5.9500	+10.185%	10	0	+711.765%
2020-06-22	5.4000	5.4000	5.4000	5.4000	-3.571%	10	0	+794.444%
2020-06-18	5.3000	5.6000	5.3000	5.6000	0.000%	14	0	+762.500%
2020-06-17	5.6000	5.6000	5.6000	5.6000	-1.754%	30	0	+762.500%
2020-06-16	5.4000	5.7000	5.4000	5.7000	+4.972%	10	0	+747.368%
2020-06-15	5.1000	5.4300	5.1000	5.4300	+1.495%	51	0	+789.503%
2020-06-12	5.5000	5.5000	5.2500	5.3500	+13.830%	27	0	+802.804%
2020-06-11	5.2000	5.2000	4.6700	4.7000	-22.951%	120	0	+927.660%
2020-06-10	6.1000	6.2000	5.8800	6.1000	-1.613%	14	0	+691.803%
2020-06-09	6.1000	6.3000	6.1000	6.2000	-4.615%	17	0	+679.032%
2020-06-08	5.9000	6.5100	5.9000	6.5000	+10.544%	13	0	+643.077%
2020-06-05	5.9000	7.0000	5.8800	5.8800	+6.909%	18	0	+721.429%
2020-06-04	4.9000	5.5000	4.9000	5.5000	+13.636%	184	0	+778.182%
2020-06-03	4.8000	4.9000	4.8000	4.8400	+12.558%	40	0	+897.934%
2020-06-02	4.2000	4.3000	4.2000	4.3000	+10.256%	26	0	+1,023.256%
2020-06-01	4.0000	4.0000	3.9000	3.9000	+5.405%	20	0	+1,138.462%
2020-05-29	3.7000	3.7900	3.7000	3.7000	-5.128%	21	0	+1,205.405%
2020-05-28	4.2000	4.7000	3.9000	3.9000	-5.340%	284	0	+1,138.462%
2020-05-27	3.6000	4.1200	3.6000	4.1200	+19.767%	41	0	+1,072.330%
2020-05-26	3.2000	3.4400	3.2000	3.4400	+12.787%	158	0	+1,304.070%
2020-05-22	3.0000	3.1000	2.9900	3.0500	-1.613%	70	0	+1,483.607%
2020-05-21	3.1000	3.1000	2.9500	3.1000	+5.085%	573	0	+1,458.065%
2020-05-20	2.9500	2.9500	2.9500	2.9500	+3.509%	3	0	+1,537.288%
2020-05-19	2.9000	2.9000	2.8500	2.8500	+9.615%	12	0	+1,594.737%
2020-05-18	2.4500	2.6700	2.4100	2.6000	+23.810%	51	0	+1,757.692%
2020-05-15	2.2600	2.2600	2.1000	2.1000	-2.326%	5	0	+2,200.000%
2020-05-14	2.1400	2.1500	1.9500	2.1500	-2.273%	40	0	+2,146.512%
2020-05-13	2.3500	2.3500	2.1100	2.2000	-12.000%	38	0	+2,095.455%
2020-05-12	2.7500	2.7500	2.5000	2.5000	-9.091%	31	0	+1,832.000%
2020-05-11	2.7200	2.7500	2.7200	2.7500	+0.733%	23	0	+1,656.364%
2020-05-08	2.7300	2.7300	2.7300	2.7300	+4.198%	1	0	+1,669.231%
2020-05-07	2.5500	2.7000	2.5500	2.6200	+0.769%	43	0	+1,743.511%
2020-05-06	2.9000	2.9000	2.6000	2.6000	-10.959%	20	0	+1,757.692%
2020-05-05	2.9000	2.9200	2.8400	2.9200	+6.182%	21	0	+1,554.110%
2020-05-04	2.7500	2.7500	2.5500	2.7500	+3.774%	89	0	+1,656.364%
2020-05-01	2.8500	2.9000	2.6500	2.6500	-11.371%	32	0	+1,722.642%
2020-04-30	3.2000	3.2000	2.9700	2.9900	-11.799%	24	0	+1,515.385%
2020-04-29	3.1000	3.4000	3.0700	3.3900	+16.897%	48	0	+1,324.779%
2020-04-28	2.7000	2.9500	2.7000	2.9000	+13.725%	61	0	+1,565.517%
2020-04-27	2.5000	2.5500	2.3900	2.5500	+3.659%	37	0	+1,794.118%
2020-04-24	2.5000	2.5000	2.4000	2.4600	-4.280%	17	0	+1,863.415%
2020-04-23	2.5000	2.8200	2.3000	2.5700	-4.815%	63	0	+1,779.377%
2020-04-22	2.6500	2.7000	2.5500	2.7000	+5.882%	45	0	+1,688.889%
2020-04-21	2.4500	2.5500	2.4500	2.5500	0.000%	3	0	+1,794.118%
2020-04-20	2.5500	2.9000	2.5500	2.5500	-5.556%	34	0	+1,794.118%
2020-04-17	2.5000	2.7000	2.5000	2.7000	+22.727%	222	0	+1,688.889%
2020-04-16	2.2500	2.2500	2.2000	2.2000	-12.000%	22	0	+2,095.455%
2020-04-15	2.5000	2.6000	2.5000	2.5000	-8.759%	37	0	+1,832.000%
2020-04-14	2.9000	3.2000	2.7000	2.7400	-2.837%	64	0	+1,662.774%
2020-04-13	2.5700	2.8500	2.5500	2.8200	+6.415%	64	0	+1,612.766%
2020-04-09	3.0000	3.5000	2.6500	2.6500	-5.018%	228	0	+1,722.642%
2020-04-08	2.7500	2.8700	2.6000	2.7900	-5.424%	5	0	+1,631.183%
2020-04-07	2.6000	2.9500	2.5000	2.9500	+34.091%	363	0	+1,537.288%
2020-04-06	2.2500	2.3000	2.1500	2.2000	+20.879%	28	0	+2,095.455%
2020-04-03	1.9000	1.9000	1.8200	1.8200	-4.211%	32	0	+2,553.846%
2020-04-02	2.0000	2.1500	1.9000	1.9000	-5.000%	71	0	+2,442.105%
2020-04-01	1.6000	2.0000	1.6000	2.0000	+8.108%	86	0	+2,315.000%
2020-03-31	1.9000	2.1000	1.8500	1.8500	0.000%	34	0	+2,510.811%
2020-03-30	1.9700	1.9700	1.7000	1.8500	-17.778%	120	0	+2,510.811%
2020-03-27	2.0000	2.2500	1.7500	2.2500	0.000%	413	0	+2,046.667%
2020-03-26	2.4500	2.5000	2.1500	2.2500	-11.765%	100	0	+2,046.667%
2020-03-25	2.5000	2.7000	2.5000	2.5500	+10.870%	14	0	+1,794.118%
2020-03-24	2.2500	2.5000	2.2400	2.3000	+41.975%	65	0	+2,000.000%
2020-03-23	1.7000	1.7000	1.5000	1.6200	-6.358%	39	0	+2,881.481%
2020-03-20	1.7500	1.8300	1.7300	1.7300	-1.143%	15	0	+2,691.908%
2020-03-18	2.0500	2.0500	1.4500	1.7500	-18.981%	12	0	+2,660.000%
2020-03-17	2.3000	2.3000	2.1600	2.1600	-2.262%	9	0	+2,136.111%
2020-03-16	2.2800	2.2800	2.2100	2.2100	-19.636%	5	0	+2,085.520%
2020-03-13	2.7500	2.7500	2.7500	2.7500	0.000%	4	0	+1,656.364%
2020-03-12	3.2000	3.2000	2.7500	2.7500	-19.118%	6	0	+1,656.364%
2020-03-09	3.4000	3.4000	3.4000	3.4000	-27.350%	2	0	+1,320.588%
2020-03-06	4.6800	4.6800	4.6800	4.6800	-16.874%	5	0	+932.051%
2020-03-05	5.6300	5.6300	5.6300	5.6300	-6.167%	5	0	+757.904%
2020-03-04	6.0000	6.0000	6.0000	6.0000	-9.774%	1	0	+705.000%
2020-03-02	6.6500	6.6500	6.6500	6.6500	-4.317%	1	0	+626.316%
2020-02-27	6.9500	6.9500	6.9500	6.9500	-19.186%	3	0	+594.964%
2020-02-06	8.6000	8.6000	8.6000	8.6000	+13.158%	5	0	+461.628%
2020-02-04	7.7000	7.7000	7.6000	7.6000	+10.145%	6	0	+535.526%
2020-01-31	6.8000	7.0000	6.8000	6.9000	+2.985%	403	0	+600.000%
2020-01-30	6.7000	6.7000	6.7000	6.7000	-33.000%	3	0	+620.896%
2020-01-21	10.0000	10.0000	10.0000	10.0000	0.000%	1	0	+383.000%