Dark

AA20220318C50
AA Mar 18 2022 50.00 Call (AA220318C00050000)
option OPRA

Expired

Mar 17, 2022

31.54+32.243%(+7.69)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-03-17	31.5400	31.5400	31.5400	31.5400	+32.243%	1	22	0.000%
2022-03-16	23.8500	23.8500	23.8500	23.8500	+3.516%	1	31	+32.243%
2022-03-15	21.1500	23.0400	21.1500	23.0400	-4.596%	11	30	+36.892%
2022-03-14	24.1500	24.1500	24.1500	24.1500	-27.543%	1	32	+30.600%
2022-03-10	32.8500	33.3500	32.8500	33.3300	+13.910%	15	32	-5.371%
2022-03-09	29.2600	29.2600	29.2600	29.2600	-8.989%	2	39	+7.792%
2022-03-08	32.3000	33.8400	32.1500	32.1500	-8.143%	13	39	-1.897%
2022-03-07	34.9500	35.0000	34.9500	35.0000	-10.737%	4	40	-9.886%
2022-03-04	32.8000	39.2100	32.8000	39.2100	+21.657%	13	43	-19.561%
2022-03-03	32.2300	32.2300	32.2300	32.2300	-1.437%	1	1,343	-2.141%
2022-03-02	30.3200	32.7000	30.3200	32.7000	+13.071%	4	1,379	-3.547%
2022-03-01	28.9200	28.9200	28.9200	28.9200	+13.412%	1	1,383	+9.059%
2022-02-28	27.8200	27.8200	25.1800	25.5000	-9.026%	4	1,384	+23.686%
2022-02-25	28.0300	28.0300	28.0300	28.0300	+27.991%	2	1,385	+12.522%
2022-02-24	27.1100	27.1100	21.9000	21.9000	-10.976%	4	1,385	+44.018%
2022-02-23	23.7000	24.6000	23.7000	24.6000	-2.187%	11	1,386	+28.211%
2022-02-22	26.0000	26.0000	25.1500	25.1500	-3.083%	2	1,397	+25.408%
2022-02-17	25.9500	27.3000	25.9500	25.9500	-6.989%	12	1,399	+21.541%
2022-02-16	25.5200	27.9000	25.5200	27.9000	+15.720%	15	1,399	+13.047%
2022-02-15	22.9000	24.1100	22.9000	24.1100	+7.156%	8	1,406	+30.817%
2022-02-14	23.1000	23.1000	22.5000	22.5000	-3.640%	7	1,420	+40.178%
2022-02-11	20.8500	23.3500	20.8500	23.3500	+9.882%	4	1,420	+35.075%
2022-02-10	21.7000	23.6200	20.7000	21.2500	-1.757%	29	1,421	+48.424%
2022-02-09	21.0800	21.6300	20.6500	21.6300	+9.519%	25	1,439	+45.816%
2022-02-08	17.0000	21.8100	17.0000	19.7500	+39.183%	52	1,459	+59.696%
2022-02-07	15.2000	15.5000	14.1900	14.1900	-6.645%	7	1,463	+122.269%
2022-02-04	14.2500	16.1000	14.2500	15.2000	+7.420%	24	1,469	+107.500%
2022-02-03	11.4500	14.1500	11.4500	14.1500	+52.973%	29	1,471	+122.898%
2022-02-02	8.9400	9.2500	8.9400	9.2500	-4.145%	4	1,477	+240.973%
2022-02-01	9.4200	9.6500	8.8600	9.6500	+12.209%	18	1,476	+226.839%
2022-01-31	8.8300	8.8300	7.6100	8.6000	+1.176%	21	1,478	+266.744%
2022-01-28	9.3500	10.0300	8.5000	8.5000	-16.421%	8	1,482	+271.059%
2022-01-27	12.3100	12.7600	10.1700	10.1700	-29.030%	91	1,479	+210.128%
2022-01-26	13.0400	14.3900	13.0400	14.3300	+19.716%	20	1,480	+120.098%
2022-01-25	11.9700	11.9700	11.9500	11.9700	+26.000%	3	1,491	+163.492%
2022-01-24	6.8600	9.5000	6.4600	9.5000	+6.622%	45	1,491	+232.000%
2022-01-21	10.8500	10.8500	8.7400	8.9100	-35.200%	48	1,502	+253.984%
2022-01-20	14.5000	14.5000	12.2500	13.7500	+20.087%	28	1,522	+129.382%
2022-01-19	11.8700	11.9000	11.4500	11.4500	-1.463%	55	1,508	+175.459%
2022-01-18	11.9500	11.9500	11.3100	11.6200	-6.667%	17	1,483	+171.429%
2022-01-14	12.0000	12.5000	12.0000	12.4500	-3.861%	4	1,472	+153.333%
2022-01-13	14.1000	14.1000	12.9500	12.9500	+2.778%	11	1,472	+143.552%
2022-01-12	13.6000	13.6000	12.6000	12.6000	-4.545%	2	1,470	+150.317%
2022-01-11	12.8500	13.2000	12.8500	13.2000	+1.149%	7	1,472	+138.939%
2022-01-10	13.0500	13.0500	13.0500	13.0500	-5.091%	1	1,472	+141.686%
2022-01-07	12.9500	14.3500	12.9500	13.7500	+26.728%	34	1,472	+129.382%
2022-01-06	10.9000	11.0000	10.0500	10.8500	+0.463%	14	1,492	+190.691%
2022-01-05	12.2500	13.3000	10.8000	10.8000	+4.348%	315	1,499	+192.037%
2022-01-04	10.8600	10.8600	10.3500	10.3500	-15.854%	112	1,364	+204.734%
2022-01-03	12.9000	13.5000	12.3000	12.3000	+2.929%	8	1,449	+156.423%
2021-12-31	11.4000	11.9500	11.4000	11.9500	-8.077%	6	1,635	+163.933%
2021-12-30	13.0000	13.0000	13.0000	13.0000	+13.043%	1	1,635	+142.615%
2021-12-29	12.1500	12.2000	11.5000	11.5000	+1.322%	12	1,635	+174.261%
2021-12-28	11.3500	11.3500	11.3500	11.3500	-0.526%	1	1,635	+177.885%
2021-12-27	11.4100	11.4100	11.4100	11.4100	-6.475%	10	1,635	+176.424%
2021-12-23	12.9500	12.9500	12.2000	12.2000	+1.667%	15	1,635	+158.525%
2021-12-22	11.1500	12.9000	11.1000	12.0000	+18.812%	28	1,635	+162.833%
2021-12-21	8.7000	10.3000	8.7000	10.1000	+45.324%	69	1,635	+212.277%
2021-12-20	8.1000	8.1000	6.6500	6.9500	-14.198%	134	1,635	+353.813%
2021-12-17	6.4500	8.1000	6.4500	8.1000	+8.725%	137	1,635	+289.383%
2021-12-16	8.0000	8.4000	7.4500	7.4500	+15.504%	77	1,537	+323.356%
2021-12-15	5.3000	6.4500	5.0000	6.4500	-1.677%	85	1,566	+388.992%
2021-12-14	5.2500	6.5600	5.2500	6.5600	+39.574%	191	1,558	+380.793%
2021-12-13	5.9200	5.9200	4.5000	4.7000	-10.476%	133	1,596	+571.064%
2021-12-10	5.2000	5.3000	5.0500	5.2500	-12.500%	40	1,502	+500.762%
2021-12-09	4.5500	6.5000	4.5500	6.0000	+13.852%	98	1,490	+425.667%
2021-12-08	4.9000	5.2700	4.9000	5.2700	+14.565%	58	1,504	+498.482%
2021-12-07	4.9000	5.0000	4.6000	4.6000	0.000%	39	1,478	+585.652%
2021-12-06	4.2000	4.6500	4.2000	4.6000	+21.053%	109	1,468	+585.652%
2021-12-03	3.4000	3.9000	3.3500	3.8000	-6.634%	184	1,395	+730.000%
2021-12-02	3.8500	4.0700	3.8200	4.0700	+13.056%	29	1,428	+674.939%
2021-12-01	5.2500	5.2500	3.6000	3.6000	-24.051%	46	1,420	+776.111%
2021-11-30	5.5000	5.5000	4.6000	4.7400	-20.336%	37	1,405	+565.401%
2021-11-29	5.5000	6.1700	5.3200	5.9500	+5.684%	62	1,412	+430.084%
2021-11-26	4.7500	5.6500	4.6000	5.6300	-16.593%	80	1,445	+460.213%
2021-11-24	5.6000	7.0000	5.6000	6.7500	+19.469%	16	1,402	+367.259%
2021-11-23	5.7500	6.3000	5.6000	5.6500	+1.802%	30	1,402	+458.230%
2021-11-22	5.2200	6.1000	5.2200	5.5500	+8.824%	139	1,403	+468.288%
2021-11-19	4.6000	5.1000	4.6000	5.1000	+4.082%	22	1,403	+518.431%
2021-11-18	5.0000	5.0000	4.5500	4.9000	-5.769%	47	1,378	+543.673%
2021-11-17	6.0000	6.2900	5.2000	5.2000	-3.704%	102	1,345	+506.538%
2021-11-16	6.0800	6.0800	5.3900	5.4000	-18.919%	77	1,337	+484.074%
2021-11-15	6.8800	6.8800	6.4000	6.6600	-12.827%	520	1,300	+373.574%
2021-11-12	7.0000	8.1300	7.0000	7.6400	+3.243%	44	810	+312.827%
2021-11-11	5.8000	7.4000	5.8000	7.4000	+68.182%	177	810	+326.216%
2021-11-10	5.0300	5.1000	4.2500	4.4000	-11.469%	161	848	+616.818%
2021-11-09	5.8500	5.8500	4.7500	4.9700	-17.167%	470	850	+534.608%
2021-11-08	6.1200	6.8000	5.8500	6.0000	+14.286%	545	1,143	+425.667%
2021-11-05	4.7000	5.3500	4.7000	5.2500	+16.667%	71	716	+500.762%
2021-11-04	4.4000	4.5500	4.1500	4.5000	-10.891%	498	768	+600.889%
2021-11-03	5.4500	5.6000	5.0400	5.0500	+2.642%	323	857	+524.554%
2021-11-02	4.5800	4.9200	4.3500	4.9200	+2.500%	52	510	+541.057%
2021-11-01	4.5000	4.9500	4.1500	4.8000	+9.840%	34	510	+557.083%
2021-10-29	4.7500	4.7500	4.2300	4.3700	-5.000%	54	481	+621.739%
2021-10-28	4.6500	4.6500	4.3000	4.6000	+6.481%	48	441	+585.652%
2021-10-27	4.7400	5.2500	4.1600	4.3200	-28.947%	149	416	+630.093%
2021-10-26	6.5500	7.0000	6.0800	6.0800	-13.759%	100	281	+418.750%
2021-10-25	6.6000	7.4100	6.6000	7.0500	+17.500%	39	183	+347.376%
2021-10-22	6.1500	6.8000	5.9200	6.0000	-11.111%	65	170	+425.667%
2021-10-21	6.8000	6.9100	6.2900	6.7500	-13.462%	37	109	+367.259%
2021-10-20	8.3000	8.3500	7.8000	7.8000	-14.286%	42	74	+304.359%
2021-10-19	9.4000	9.4000	9.1000	9.1000	0.000%	32	0	+246.593%