Dark

AA20220318C65
AA Mar 18 2022 65.00 Call (AA220318C00065000)
option OPRA

Expired

Mar 18, 2022

17.44+4.431%(+0.74)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-03-18	14.9800	17.4400	14.5200	17.4400	+4.431%	31	3,010	0.000%
2022-03-17	13.5000	16.7000	13.1000	16.7000	+59.048%	35	3,010	+4.431%
2022-03-16	11.3700	11.5500	8.5500	10.5000	+20.275%	43	3,018	+66.095%
2022-03-15	6.0000	9.1300	6.0000	8.7300	+5.562%	126	3,097	+99.771%
2022-03-14	11.4800	11.5400	8.0000	8.2700	-44.159%	17	3,115	+110.883%
2022-03-11	15.5200	15.7000	14.8100	14.8100	-19.642%	18	3,124	+17.758%
2022-03-10	18.4500	18.4500	18.4300	18.4300	+39.094%	5	3,126	-5.372%
2022-03-09	14.0000	14.0000	13.2500	13.2500	-30.190%	8	3,130	+31.623%
2022-03-08	16.7000	19.9500	14.3500	18.9800	-6.961%	15	3,132	-8.114%
2022-03-07	25.8000	25.8000	20.0000	20.4000	-20.125%	8	3,143	-14.510%
2022-03-04	21.5200	25.7000	21.5200	25.5400	+42.841%	59	3,150	-31.715%
2022-03-03	16.1900	19.3000	15.9000	17.8800	-0.556%	21	3,216	-2.461%
2022-03-02	15.9500	18.2500	15.6000	17.9800	+17.440%	108	3,223	-3.003%
2022-03-01	20.0000	20.5500	14.6900	15.3100	+36.574%	29	3,227	+13.912%
2022-02-28	14.3500	15.1000	11.2100	11.2100	-16.030%	50	3,241	+55.575%
2022-02-25	9.1100	13.5000	8.7300	13.3500	+43.548%	28	3,273	+30.637%
2022-02-24	13.2000	13.2000	8.3000	9.3000	-18.421%	77	3,282	+87.527%
2022-02-23	9.8800	11.4000	9.8700	11.4000	+3.167%	32	3,320	+52.982%
2022-02-22	15.5000	15.5000	10.0000	11.0500	-20.902%	60	3,346	+57.828%
2022-02-18	12.2300	14.2000	12.2300	13.9700	+17.494%	55	3,355	+24.839%
2022-02-17	12.8500	13.6000	11.8900	11.8900	-11.926%	29	3,355	+46.678%
2022-02-16	11.5500	13.7500	11.3600	13.5000	+25.581%	49	3,369	+29.185%
2022-02-15	9.3300	10.7500	8.2800	10.7500	-5.286%	187	3,397	+62.233%
2022-02-14	10.1000	11.3500	9.5500	11.3500	+4.224%	31	3,477	+53.656%
2022-02-11	7.3000	11.1000	7.3000	10.8900	+28.571%	151	3,482	+60.147%
2022-02-10	8.9000	10.5000	7.8000	8.4700	-6.923%	258	3,481	+105.903%
2022-02-09	7.6500	9.5000	7.6500	9.1000	+15.190%	195	3,584	+91.648%
2022-02-08	5.0000	9.5500	5.0000	7.9000	+85.882%	601	3,655	+120.759%
2022-02-07	5.2000	5.2000	3.9000	4.2500	-7.609%	190	3,722	+310.353%
2022-02-04	4.0000	5.4500	4.0000	4.6000	+17.347%	690	3,680	+279.130%
2022-02-03	2.0700	4.2500	2.0600	3.9200	+78.995%	520	3,709	+344.898%
2022-02-02	1.8100	2.2600	1.6700	2.1900	+9.500%	99	3,546	+696.347%
2022-02-01	1.9200	2.0900	1.7000	2.0000	+23.457%	192	3,549	+772.000%
2022-01-31	1.9700	1.9700	1.3300	1.6200	-22.857%	100	3,474	+976.543%
2022-01-28	2.7300	2.7500	1.7100	2.1000	-23.358%	805	3,462	+730.476%
2022-01-27	3.9500	3.9500	2.5500	2.7400	-27.895%	958	3,347	+536.496%
2022-01-26	4.0600	5.0000	3.4000	3.8000	-7.317%	1,015	3,324	+358.947%
2022-01-25	2.7500	4.1000	2.7500	4.1000	+45.390%	292	3,070	+325.366%
2022-01-24	1.4600	2.8200	1.3900	2.8200	+33.649%	407	3,078	+518.440%
2022-01-21	2.8000	2.9200	2.0200	2.1100	-39.714%	610	2,885	+726.540%
2022-01-20	4.4500	4.7500	3.2000	3.5000	+4.478%	665	3,099	+398.286%
2022-01-19	4.1000	4.1000	3.1000	3.3500	-7.967%	1,299	2,944	+420.597%
2022-01-18	4.0500	4.0500	3.3000	3.6400	-11.220%	102	2,536	+379.121%
2022-01-14	3.5000	4.1500	3.5000	4.1000	+3.015%	36	2,474	+325.366%
2022-01-13	4.5500	5.0000	3.9800	3.9800	-11.556%	259	2,474	+338.191%
2022-01-12	5.5000	5.5000	4.0500	4.5000	-3.226%	136	2,311	+287.556%
2022-01-11	4.0400	4.6500	3.7000	4.6500	+5.682%	149	2,240	+275.054%
2022-01-10	5.0500	5.1000	4.4000	4.4000	-11.469%	177	2,171	+296.364%
2022-01-07	4.1000	5.3500	4.1000	4.9700	+46.176%	962	2,162	+250.905%
2022-01-06	3.2000	3.5000	3.1000	3.4000	0.000%	137	2,297	+412.941%
2022-01-05	3.8500	4.6500	3.4000	3.4000	+14.478%	56	2,239	+412.941%
2022-01-04	4.2500	4.2500	2.9500	2.9700	-32.500%	199	2,225	+487.205%
2022-01-03	4.7500	5.2000	4.4000	4.4000	+10.000%	10	2,135	+296.364%
2021-12-31	3.8000	4.0000	3.8000	4.0000	0.000%	25	2,106	+336.000%
2021-12-30	4.1000	4.1000	3.9500	4.0000	+2.564%	4	1,961	+336.000%
2021-12-29	4.0500	4.0500	3.9000	3.9000	-4.878%	65	1,961	+347.179%
2021-12-28	3.9500	4.1000	3.9500	4.1000	-5.747%	32	1,961	+325.366%
2021-12-27	4.2000	4.3500	4.2000	4.3500	-5.435%	8	1,961	+300.920%
2021-12-23	4.7000	4.8000	4.5500	4.6000	+2.222%	21	1,961	+279.130%
2021-12-22	4.1000	4.9000	4.1000	4.5000	+20.000%	83	1,961	+287.556%
2021-12-21	3.1000	3.7500	3.1000	3.7500	+58.228%	18	1,961	+365.067%
2021-12-20	2.3600	2.4800	2.2000	2.3700	-3.659%	116	1,961	+635.865%
2021-12-17	2.1100	2.5800	2.1100	2.4600	+0.820%	15	1,961	+608.943%
2021-12-16	2.1100	2.7800	2.1100	2.4400	+31.892%	1,100	883	+614.754%
2021-12-15	1.4400	1.9000	1.4400	1.8500	-4.639%	45	883	+842.703%
2021-12-14	1.9700	1.9700	1.8700	1.9400	+42.647%	256	891	+798.969%
2021-12-13	1.4900	1.4900	1.3600	1.3600	-5.556%	21	677	+1,182.353%
2021-12-10	1.8200	1.8200	1.3600	1.4400	-22.162%	46	656	+1,111.111%
2021-12-09	1.7500	2.0200	1.7500	1.8500	+27.586%	639	640	+842.703%
2021-12-08	1.4100	1.4500	1.4100	1.4500	+9.023%	6	119	+1,102.759%
2021-12-07	1.3400	1.3400	1.3300	1.3300	+0.758%	6	118	+1,211.278%
2021-12-06	1.3300	1.3300	1.3200	1.3200	+37.500%	15	115	+1,221.212%
2021-12-03	0.9400	0.9600	0.9400	0.9600	-14.286%	4	106	+1,716.667%
2021-12-02	1.1800	1.1800	1.1200	1.1200	-22.759%	22	102	+1,457.143%
2021-11-30	1.3700	1.4500	1.3700	1.4500	-29.612%	17	102	+1,102.759%
2021-11-29	2.0600	2.0600	2.0600	2.0600	+32.903%	10	88	+746.602%
2021-11-26	1.4800	1.5500	1.4800	1.5500	-29.864%	8	88	+1,025.161%
2021-11-24	2.4000	2.4500	2.0600	2.2100	+20.765%	23	103	+689.140%
2021-11-23	1.8300	1.8300	1.8300	1.8300	-6.633%	1	103	+853.005%
2021-11-22	1.6700	1.9600	1.6700	1.9600	+20.988%	23	103	+789.796%
2021-11-19	1.6200	1.6200	1.6200	1.6200	+16.547%	2	107	+976.543%
2021-11-18	1.4800	1.4800	1.3900	1.3900	-26.842%	6	105	+1,154.676%
2021-11-17	1.9000	1.9000	1.9000	1.9000	+3.261%	4	100	+817.895%
2021-11-16	2.1500	2.1500	1.8400	1.8400	-23.651%	21	96	+847.826%
2021-11-15	2.4400	2.4400	2.2100	2.4100	-20.984%	41	85	+623.651%
2021-11-12	2.5400	3.0500	2.5400	3.0500	+29.787%	25	64	+471.803%
2021-11-11	2.0000	2.3500	2.0000	2.3500	+71.533%	38	64	+642.128%
2021-11-10	1.3500	1.3700	1.3500	1.3700	-12.739%	4	50	+1,172.993%
2021-11-09	1.9500	1.9500	1.5700	1.5700	-19.072%	12	46	+1,010.828%
2021-11-08	2.2000	2.2000	1.9400	1.9400	+25.161%	13	36	+798.969%
2021-11-05	1.5500	1.5500	1.5500	1.5500	+4.027%	10	30	+1,025.161%
2021-11-04	1.4900	1.4900	1.4900	1.4900	-2.614%	1	30	+1,070.470%
2021-11-03	1.5300	1.5300	1.5300	1.5300	+6.993%	1	30	+1,039.869%
2021-11-02	1.3500	1.4300	1.3500	1.4300	0.000%	4	29	+1,119.580%
2021-11-01	1.4200	1.4300	1.4200	1.4300	+10.000%	10	26	+1,119.580%
2021-10-29	1.3000	1.3000	1.3000	1.3000	-9.722%	1	16	+1,241.538%
2021-10-28	1.4400	1.4400	1.4400	1.4400	-28.713%	1	17	+1,111.111%
2021-10-26	2.1600	2.1600	1.9900	2.0200	-5.164%	6	17	+763.366%
2021-10-25	2.1000	2.1300	2.1000	2.1300	+11.518%	6	8	+718.779%
2021-10-22	1.9900	2.0500	1.9100	1.9100	-17.672%	3	8	+813.089%
2021-10-21	2.3200	2.3200	2.3200	2.3200	-17.438%	2	5	+651.724%
2021-10-20	2.8100	2.8100	2.8100	2.8100	-16.119%	2	5	+520.641%
2021-10-19	3.9500	3.9500	3.3500	3.3500	0.000%	3	3	+420.597%