Dark

AA20220318C55
AA Mar 18 2022 55.00 Call (AA220318C00055000)
option OPRA

Expired

Mar 18, 2022

24.85+4.852%(+1.15)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-03-18	24.5500	24.8500	24.5500	24.8500	+4.852%	16	65	0.000%
2022-03-17	23.0800	23.7000	23.0800	23.7000	+22.481%	3	65	+4.852%
2022-03-16	18.6500	19.3500	18.6500	19.3500	+10.571%	34	75	+28.424%
2022-03-15	17.0000	17.5000	17.0000	17.5000	-3.952%	3	87	+42.000%
2022-03-14	20.3500	20.3500	18.0100	18.2200	-29.653%	47	87	+36.389%
2022-03-10	28.2500	28.2500	25.9000	25.9000	+6.104%	8	107	-4.054%
2022-03-09	24.4100	24.4100	24.4100	24.4100	-9.926%	1	112	+1.803%
2022-03-08	23.5500	27.1000	23.5500	27.1000	-7.033%	46	112	-8.303%
2022-03-07	29.1500	29.1500	29.1500	29.1500	-14.940%	1	112	-14.751%
2022-03-04	34.2700	34.2700	34.2700	34.2700	+36.806%	4	112	-27.488%
2022-03-03	27.2300	27.2300	25.0500	25.0500	-9.924%	30	963	-0.798%
2022-03-02	26.2000	27.9000	26.2000	27.8100	+15.155%	6	987	-10.644%
2022-03-01	27.6900	28.5000	24.1500	24.1500	+17.805%	8	986	+2.899%
2022-02-28	24.5500	24.5500	20.5000	20.5000	-2.936%	12	988	+21.220%
2022-02-25	17.9800	21.1200	17.7000	21.1200	+23.149%	7	979	+17.661%
2022-02-24	19.2500	19.2500	16.7600	17.1500	-15.183%	3	978	+44.898%
2022-02-23	18.6000	20.3100	18.6000	20.2200	+3.533%	13	978	+22.898%
2022-02-22	22.4300	22.4300	19.5300	19.5300	-15.161%	7	983	+27.240%
2022-02-18	22.0500	23.0200	22.0500	23.0200	+9.986%	28	1,003	+7.950%
2022-02-17	22.7500	22.7500	20.9300	20.9300	-6.978%	2	1,003	+18.729%
2022-02-16	20.4500	22.5000	20.4500	22.5000	+17.493%	17	1,004	+10.444%
2022-02-15	18.8500	19.5000	18.8500	19.1500	-0.777%	8	1,012	+29.765%
2022-02-14	19.0500	19.3000	17.8500	19.3000	+9.535%	21	1,010	+28.756%
2022-02-11	15.2000	17.6200	15.2000	17.6200	+1.439%	24	1,017	+41.033%
2022-02-10	17.0800	18.9000	16.2600	17.3700	-0.344%	46	1,019	+43.063%
2022-02-09	16.6200	17.6000	15.5500	17.4300	+14.671%	66	1,028	+42.570%
2022-02-08	12.2000	17.5000	12.2000	15.2000	+47.573%	128	1,049	+63.487%
2022-02-07	11.3000	11.3000	9.9000	10.3000	-4.453%	41	1,114	+141.262%
2022-02-04	10.3500	11.7500	10.3500	10.7800	+6.838%	48	1,088	+130.519%
2022-02-03	6.4000	10.0900	6.4000	10.0900	+47.299%	56	1,118	+146.283%
2022-02-02	6.7000	6.9000	5.6000	6.8500	+12.295%	55	1,138	+262.774%
2022-02-01	6.1500	6.3000	5.5300	6.1000	+16.190%	115	1,174	+307.377%
2022-01-31	5.8000	5.8000	4.6500	5.2500	-12.354%	106	1,196	+373.333%
2022-01-28	6.5500	6.5500	5.3000	5.9900	-15.634%	67	1,182	+314.858%
2022-01-27	8.7400	9.2600	6.6500	7.1000	-18.391%	265	1,160	+250.000%
2022-01-26	9.2500	10.5000	8.3700	8.7000	-5.435%	128	1,092	+185.632%
2022-01-25	6.8500	9.4000	6.5000	9.2000	+31.429%	291	1,086	+170.109%
2022-01-24	3.9100	7.0000	3.9100	7.0000	+20.690%	239	1,131	+255.000%
2022-01-21	6.3000	7.2000	5.6600	5.8000	-35.556%	90	1,090	+328.448%
2022-01-20	9.9000	11.0000	8.2000	9.0000	+9.756%	60	1,086	+176.111%
2022-01-19	8.5000	8.5000	8.2000	8.2000	-0.606%	5	1,073	+203.049%
2022-01-18	8.8200	8.8200	7.8200	8.2500	-6.250%	14	1,074	+201.212%
2022-01-14	8.0000	8.8000	8.0000	8.8000	+2.088%	19	1,088	+182.386%
2022-01-13	9.9700	9.9700	8.6200	8.6200	-5.998%	18	1,088	+188.283%
2022-01-12	10.9100	10.9100	9.1700	9.1700	-8.300%	8	1,101	+170.992%
2022-01-11	8.7500	10.0000	8.1500	10.0000	+6.952%	23	1,108	+148.500%
2022-01-10	10.4000	10.4000	9.3500	9.3500	-9.223%	5	1,099	+165.775%
2022-01-07	8.8000	10.6000	8.5500	10.3000	+28.750%	67	1,098	+141.262%
2022-01-06	7.3500	8.0000	7.3500	8.0000	-10.112%	4	1,078	+210.625%
2022-01-05	8.5000	9.7500	8.5000	8.9000	+28.058%	51	1,081	+179.213%
2022-01-04	8.6000	8.6000	6.8000	6.9500	-21.023%	89	1,086	+257.554%
2022-01-03	10.5000	10.5000	8.8000	8.8000	+1.149%	19	1,102	+182.386%
2021-12-31	8.0500	8.7000	8.0500	8.7000	+3.571%	5	1,116	+185.632%
2021-12-30	9.5000	9.5000	8.4000	8.4000	-2.326%	7	1,204	+195.833%
2021-12-29	8.1000	8.6000	8.1000	8.6000	+2.381%	8	1,204	+188.953%
2021-12-28	8.4000	8.4500	8.4000	8.4000	-1.754%	10	1,204	+195.833%
2021-12-27	7.8500	8.7000	7.5500	8.5500	-3.933%	17	1,204	+190.643%
2021-12-23	8.8500	9.5000	8.7500	8.9000	0.000%	18	1,204	+179.213%
2021-12-22	7.9500	9.5000	7.9500	8.9000	+20.270%	42	1,204	+179.213%
2021-12-21	5.9500	7.6000	5.9500	7.4000	+38.318%	105	1,204	+235.811%
2021-12-20	5.0200	5.3500	4.6500	5.3500	-4.464%	247	1,204	+364.486%
2021-12-17	5.0000	5.6000	4.7000	5.6000	+7.692%	523	1,155	+343.750%
2021-12-16	4.9000	5.9000	4.9000	5.2000	+26.829%	146	1,155	+377.885%
2021-12-15	3.6000	4.1000	3.3500	4.1000	-1.205%	14	1,128	+506.098%
2021-12-14	3.8500	4.4300	3.8500	4.1500	+29.688%	199	1,119	+498.795%
2021-12-13	3.5500	3.5500	2.8800	3.2000	-7.246%	50	1,125	+676.563%
2021-12-10	3.4000	3.4500	3.3000	3.4500	-13.750%	64	1,108	+620.290%
2021-12-09	3.1000	4.4500	3.1000	4.0000	+14.286%	35	1,057	+521.250%
2021-12-08	3.0400	3.5000	3.0400	3.5000	+19.048%	8	1,056	+610.000%
2021-12-07	3.2500	3.3500	2.9400	2.9400	+2.083%	27	1,051	+745.238%
2021-12-06	2.5000	3.1500	2.5000	2.8800	+15.200%	88	1,051	+762.847%
2021-12-03	2.4100	2.6200	2.2000	2.5000	-7.407%	91	994	+894.000%
2021-12-02	2.6500	2.7600	2.5500	2.7000	+8.000%	32	985	+820.370%
2021-12-01	3.5500	3.5500	2.3900	2.5000	-23.077%	17	985	+894.000%
2021-11-30	4.1000	4.1000	2.9200	3.2500	-24.419%	77	989	+664.615%
2021-11-29	3.9500	4.3400	3.8000	4.3000	+7.500%	34	948	+477.907%
2021-11-26	3.2000	4.0000	3.1000	4.0000	-11.504%	66	945	+521.250%
2021-11-24	4.2000	5.0000	4.2000	4.5200	+14.430%	69	914	+449.779%
2021-11-23	4.0000	4.4000	3.9000	3.9500	+3.675%	55	914	+529.114%
2021-11-22	3.5700	4.2000	3.5700	3.8100	+10.435%	65	878	+552.231%
2021-11-19	3.2500	3.5200	3.1500	3.4500	+1.471%	117	859	+620.290%
2021-11-18	3.4500	3.4500	3.4000	3.4000	-5.556%	16	776	+630.882%
2021-11-17	4.5000	4.5000	3.6000	3.6000	-5.759%	64	760	+590.278%
2021-11-16	4.4300	4.4300	3.7900	3.8200	-19.579%	65	752	+550.524%
2021-11-15	5.0000	5.0000	4.5000	4.7500	-14.414%	48	739	+423.158%
2021-11-12	5.1400	5.9400	5.1000	5.5500	+10.119%	165	626	+347.748%
2021-11-11	4.0000	5.3500	4.0000	5.0400	+70.847%	277	626	+393.056%
2021-11-10	3.4900	3.5000	2.8700	2.9500	-10.606%	38	572	+742.373%
2021-11-09	3.9000	3.9000	3.3000	3.3000	-20.482%	84	589	+653.030%
2021-11-08	4.6500	4.7900	3.9500	4.1500	+12.162%	173	586	+498.795%
2021-11-05	3.2500	3.7500	3.2500	3.7000	+20.521%	30	504	+571.622%
2021-11-04	3.1500	3.2400	2.7500	3.0700	-12.286%	85	498	+709.446%
2021-11-03	3.3500	3.9000	3.2500	3.5000	+4.478%	134	498	+610.000%
2021-11-02	3.2000	3.4000	3.1500	3.3500	+1.515%	221	439	+641.791%
2021-11-01	2.7800	3.3000	2.7200	3.3000	+8.553%	18	256	+653.030%
2021-10-29	3.1500	3.1500	2.9000	3.0400	-3.492%	9	251	+717.434%
2021-10-28	3.0900	3.1500	2.9000	3.1500	+6.780%	13	251	+688.889%
2021-10-27	3.2500	3.4000	2.9500	2.9500	-30.588%	17	244	+742.373%
2021-10-26	4.9500	4.9500	4.1500	4.2500	-14.141%	24	244	+484.706%
2021-10-25	4.5200	5.3000	4.5200	4.9500	+19.277%	38	210	+402.020%
2021-10-22	4.6500	4.7000	4.1200	4.1500	-10.753%	26	210	+498.795%
2021-10-21	5.3000	5.3000	4.4500	4.6500	-17.112%	45	189	+434.409%
2021-10-20	5.7000	5.8600	5.4000	5.6100	-13.023%	17	147	+342.959%
2021-10-19	6.7500	6.9500	6.4500	6.4500	0.000%	137	137	+285.271%