Dark

AA20220318C45
AA Mar 18 2022 45.00 Call (AA220318C00045000)
option OPRA

Expired

Mar 18, 2022

35.25+17.071%(+5.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-03-18	35.2500	35.2500	35.2500	35.2500	+17.071%	2	37	0.000%
2022-03-16	30.1100	30.1100	30.1100	30.1100	-17.052%	1	37	+17.071%
2022-03-11	36.4000	36.4000	36.2500	36.3000	-5.222%	31	38	-2.893%
2022-03-10	38.3000	38.3000	38.3000	38.3000	+11.923%	4	39	-7.963%
2022-03-09	35.3500	35.3500	34.2200	34.2200	-25.186%	5	39	+3.010%
2022-03-07	43.9000	45.7400	43.9000	45.7400	+4.191%	2	91	-22.934%
2022-03-04	43.9000	43.9000	43.9000	43.9000	+25.143%	125	98	-19.704%
2022-03-03	35.0800	35.0800	35.0800	35.0800	+1.387%	3	495	+0.485%
2022-03-01	37.6000	37.6000	34.6000	34.6000	+14.191%	5	546	+1.879%
2022-02-28	34.7600	34.7600	30.3000	30.3000	-7.734%	6	547	+16.337%
2022-02-25	28.4200	32.8400	28.4200	32.8400	+13.046%	13	547	+7.339%
2022-02-24	32.0700	32.0700	29.0500	29.0500	+2.578%	2	546	+21.343%
2022-02-22	30.5800	30.5800	28.3200	28.3200	-13.816%	6	548	+24.470%
2022-02-16	30.2500	32.8600	30.2500	32.8600	+22.475%	18	554	+7.273%
2022-02-15	26.8300	26.8300	26.8300	26.8300	-3.315%	2	568	+31.383%
2022-02-14	27.7500	27.7500	27.7500	27.7500	-4.966%	1	570	+27.027%
2022-02-11	25.3200	29.2000	25.3200	29.2000	+11.027%	8	571	+20.719%
2022-02-10	26.3300	26.7000	26.3000	26.3000	-2.844%	35	570	+34.030%
2022-02-09	25.0500	27.0700	24.8500	27.0700	+11.170%	16	551	+30.218%
2022-02-08	21.4900	26.5300	21.4900	24.3500	+22.300%	13	555	+44.764%
2022-02-07	19.8000	19.9400	19.8000	19.9100	+2.207%	6	564	+77.047%
2022-02-04	19.1000	20.7000	18.8500	19.4800	+4.731%	58	563	+80.955%
2022-02-03	17.6800	18.6000	17.6800	18.6000	+36.765%	5	581	+89.516%
2022-02-02	14.0200	14.0200	13.6000	13.6000	+0.221%	6	586	+159.191%
2022-02-01	13.5700	13.5700	13.5700	13.5700	+10.595%	2	587	+159.764%
2022-01-31	12.8000	12.8000	12.2700	12.2700	-5.543%	3	589	+187.286%
2022-01-28	12.7000	12.9900	12.5200	12.9900	-7.347%	7	590	+171.363%
2022-01-27	15.6800	15.6800	14.0200	14.0200	-25.027%	50	589	+151.427%
2022-01-26	17.8400	18.7000	17.8400	18.7000	+11.509%	2	580	+88.503%
2022-01-25	13.9800	17.0400	13.3500	16.7700	+29.899%	15	580	+110.197%
2022-01-24	10.6800	13.5400	10.3200	12.9100	-10.904%	46	577	+173.044%
2022-01-21	13.4700	14.4900	13.4700	14.4900	-20.820%	4	558	+143.271%
2022-01-20	17.9000	18.3000	16.5500	18.3000	+17.458%	8	559	+92.623%
2022-01-19	15.1600	16.0200	15.1600	15.5800	-2.013%	84	558	+126.252%
2022-01-18	15.9500	15.9500	15.9000	15.9000	-3.049%	2	505	+121.698%
2022-01-14	16.4000	16.4000	16.4000	16.4000	-7.345%	1	503	+114.939%
2022-01-13	17.7000	17.7000	17.7000	17.7000	+4.118%	1	503	+99.153%
2022-01-12	17.0500	17.0500	17.0000	17.0000	-2.299%	28	503	+107.353%
2022-01-11	15.4000	17.4000	15.4000	17.4000	-1.416%	25	499	+102.586%
2022-01-10	17.6000	17.6500	17.6000	17.6500	+20.890%	2	492	+99.717%
2022-01-05	14.6000	14.6000	14.6000	14.6000	+1.389%	1	492	+141.438%
2022-01-04	14.2000	14.4000	14.2000	14.4000	-14.286%	46	494	+144.792%
2022-01-03	16.8000	16.8000	16.8000	16.8000	+6.667%	1	506	+109.821%
2021-12-31	15.9000	15.9500	15.7500	15.7500	-2.477%	17	557	+123.810%
2021-12-27	16.0000	16.1500	16.0000	16.1500	+9.492%	13	577	+118.266%
2021-12-22	14.7500	14.7500	14.7500	14.7500	+7.273%	1	577	+138.983%
2021-12-21	12.5500	13.7500	12.5500	13.7500	+34.146%	8	577	+156.364%
2021-12-20	10.2500	10.2500	10.2500	10.2500	+7.668%	1	577	+243.902%
2021-12-17	9.5200	9.5200	9.5200	9.5200	-16.491%	2	577	+270.273%
2021-12-16	10.2000	11.5100	10.2000	11.4000	+48.052%	19	593	+209.211%
2021-12-15	8.5000	8.5000	7.3700	7.7000	-14.917%	23	593	+357.792%
2021-12-14	8.6000	9.2000	8.6000	9.0500	+29.286%	15	598	+289.503%
2021-12-13	7.1000	7.1000	7.0000	7.0000	-9.209%	4	609	+403.571%
2021-12-10	8.4600	8.4600	7.3000	7.7100	-11.175%	20	607	+357.198%
2021-12-09	7.3000	8.9500	7.1600	8.6800	+12.000%	80	605	+306.106%
2021-12-08	7.3500	7.7500	7.3500	7.7500	+11.511%	13	670	+354.839%
2021-12-07	7.0000	7.1000	6.8400	6.9500	+14.876%	46	658	+407.194%
2021-12-06	6.5500	6.5500	6.0500	6.0500	+6.890%	108	658	+482.645%
2021-12-03	5.4000	5.6600	5.0000	5.6600	-6.446%	83	598	+522.792%
2021-12-02	5.7500	6.0500	5.6000	6.0500	+12.037%	74	598	+482.645%
2021-12-01	7.6400	7.6400	5.4000	5.4000	-21.053%	39	529	+552.778%
2021-11-30	7.3000	7.3000	6.8000	6.8400	-18.668%	7	501	+415.351%
2021-11-29	8.0000	8.8000	7.7000	8.4100	+9.221%	239	499	+319.144%
2021-11-26	6.7300	7.7000	6.6800	7.7000	-16.304%	72	396	+357.792%
2021-11-24	8.7500	9.3000	8.7500	9.2000	+14.286%	9	332	+283.152%
2021-11-23	8.1500	8.1500	7.9000	8.0500	0.000%	8	332	+337.888%
2021-11-22	8.1000	8.5500	7.9500	8.0500	+10.274%	79	338	+337.888%
2021-11-19	6.9300	7.3000	6.9300	7.3000	-0.680%	6	300	+382.877%
2021-11-18	7.0000	7.3500	7.0000	7.3500	-5.769%	6	295	+379.592%
2021-11-17	8.8000	8.8000	7.7000	7.8000	+1.299%	8	290	+351.923%
2021-11-16	9.0000	9.0000	7.6500	7.7000	-17.204%	23	285	+357.792%
2021-11-15	9.7000	9.7000	8.7500	9.3000	-10.577%	21	268	+279.032%
2021-11-12	10.7100	10.8700	10.4000	10.4000	+2.970%	18	254	+238.942%
2021-11-11	8.0000	10.1000	8.0000	10.1000	+60.317%	37	254	+249.010%
2021-11-10	7.2900	7.3000	6.1500	6.3000	-8.696%	26	256	+459.524%
2021-11-09	8.2500	8.2500	6.9000	6.9000	-17.857%	24	244	+410.870%
2021-11-08	8.7500	9.0000	8.4000	8.4000	+12.752%	50	250	+319.643%
2021-11-05	6.8000	7.5500	6.8000	7.4500	+15.504%	15	249	+373.154%
2021-11-04	6.7000	6.7000	6.1000	6.4500	-13.073%	40	240	+446.512%
2021-11-03	8.0500	8.0500	7.4000	7.4200	+7.536%	39	240	+375.067%
2021-11-02	6.7500	7.2000	6.4500	6.9000	-0.289%	56	223	+410.870%
2021-11-01	6.0000	7.2500	6.0000	6.9200	+5.649%	40	182	+409.393%
2021-10-29	7.0000	7.0000	6.2000	6.5500	-4.380%	33	125	+438.168%
2021-10-28	7.2000	7.2000	6.5000	6.8500	+8.386%	79	125	+414.599%
2021-10-27	7.3500	7.3500	6.2000	6.3200	-26.082%	35	75	+457.753%
2021-10-26	9.3200	9.3200	8.5500	8.5500	-13.198%	19	27	+312.281%
2021-10-25	9.6600	10.0000	9.6600	9.8500	+15.882%	19	27	+257.868%
2021-10-22	8.7500	9.4200	8.5000	8.5000	-5.556%	21	27	+314.706%
2021-10-21	9.1300	9.1300	9.0000	9.0000	-19.283%	11	0	+291.667%
2021-10-20	11.1500	11.1500	11.1500	11.1500	-7.851%	1	0	+216.143%
2021-10-19	12.1000	12.1000	12.1000	12.1000	0.000%	4	0	+191.322%