Dark

AA20220318C70
AA Mar 18 2022 70.00 Call (AA220318C00070000)
option OPRA

Expired

Mar 18, 2022

11.90+2.586%(+0.30)441

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-03-18	10.0500	11.9000	9.5500	11.9000	+2.586%	441	3,166	0.000%
2022-03-17	8.0000	11.6000	7.8500	11.6000	+111.293%	90	3,166	+2.586%
2022-03-16	5.4500	6.7300	3.4500	5.4900	+34.559%	53	3,224	+116.758%
2022-03-15	2.7200	4.8500	2.3700	4.0800	-9.333%	139	3,289	+191.667%
2022-03-14	8.0000	8.0000	3.7900	4.5000	-53.846%	145	3,254	+164.444%
2022-03-11	11.7800	11.7800	9.6000	9.7500	-17.021%	37	3,257	+22.051%
2022-03-10	10.0000	11.7500	10.0000	11.7500	+18.687%	13	3,270	+1.277%
2022-03-09	8.8000	11.1000	8.8000	9.9000	-26.991%	31	3,273	+20.202%
2022-03-08	11.3000	14.4200	10.8700	13.5600	-13.905%	35	3,281	-12.242%
2022-03-07	20.4000	22.0000	14.8200	15.7500	-20.253%	24	3,290	-24.444%
2022-03-04	13.8300	20.0700	13.6500	19.7500	+45.434%	75	3,308	-39.747%
2022-03-03	13.0000	14.5500	11.3000	13.5800	-0.294%	469	3,349	-12.371%
2022-03-02	10.6500	13.8100	10.6500	13.6200	+22.152%	16	3,356	-12.628%
2022-03-01	11.3500	16.0000	10.4700	11.1500	+48.667%	43	3,368	+6.726%
2022-02-28	10.0000	11.7500	7.3500	7.5000	-19.786%	91	3,391	+58.667%
2022-02-25	5.8300	9.4200	5.5500	9.3500	+57.143%	97	3,438	+27.273%
2022-02-24	8.5000	8.8500	4.9000	5.9500	-22.222%	673	3,464	+100.000%
2022-02-23	6.3500	7.8500	6.3500	7.6500	+6.993%	58	3,843	+55.556%
2022-02-22	11.2700	11.4700	6.9300	7.1500	-28.785%	114	3,875	+66.434%
2022-02-18	9.3500	10.3200	9.0100	10.0400	+11.556%	307	3,959	+18.526%
2022-02-17	8.4500	9.0000	8.3700	9.0000	-10.000%	970	3,959	+32.222%
2022-02-16	8.1200	10.0000	8.1000	10.0000	+38.313%	449	4,670	+19.000%
2022-02-15	6.4000	7.3000	5.2000	7.2300	-6.950%	412	4,828	+64.592%
2022-02-14	7.0000	7.8500	6.5500	7.7700	+3.187%	99	4,911	+53.153%
2022-02-11	4.7600	8.0400	4.7000	7.5300	+30.957%	398	4,936	+58.035%
2022-02-10	5.9000	7.2000	5.0000	5.7500	-4.959%	534	4,845	+106.957%
2022-02-09	5.2000	6.4000	4.9000	6.0500	+16.346%	478	4,743	+96.694%
2022-02-08	3.6500	6.5500	3.6500	5.2000	+113.115%	1,022	4,679	+128.846%
2022-02-07	3.1000	3.1000	2.2100	2.4400	-12.545%	146	4,661	+387.705%
2022-02-04	2.3500	3.3000	2.3500	2.7900	+19.231%	350	4,613	+326.523%
2022-02-03	1.0500	2.4600	1.0500	2.3400	+110.811%	423	4,543	+408.547%
2022-02-02	1.0300	1.1400	0.8700	1.1100	+16.842%	49	4,434	+972.072%
2022-02-01	1.0000	1.0900	0.8400	0.9500	+14.458%	104	4,424	+1,152.632%
2022-01-31	0.9400	0.9800	0.6900	0.8300	-27.193%	3,285	4,398	+1,333.735%
2022-01-28	1.5700	1.5700	1.0300	1.1400	-32.941%	2,618	5,183	+943.860%
2022-01-27	2.3000	2.4200	1.5000	1.7000	-26.087%	539	2,700	+600.000%
2022-01-26	2.6400	3.2000	2.2000	2.3000	-11.538%	860	2,205	+417.391%
2022-01-25	1.6700	2.6600	1.5900	2.6000	+53.846%	571	1,981	+357.692%
2022-01-24	1.0900	1.6900	1.0900	1.6900	+40.833%	459	1,737	+604.142%
2022-01-21	1.4200	1.6900	1.1500	1.2000	-44.186%	89	1,344	+891.667%
2022-01-20	2.6400	2.9100	1.8500	2.1500	0.000%	392	1,366	+453.488%
2022-01-19	2.4700	2.4700	1.9900	2.1500	-3.153%	438	1,479	+453.488%
2022-01-18	2.4800	2.5600	2.1500	2.2200	-16.226%	32	1,081	+436.036%
2022-01-14	2.6200	2.6500	2.3700	2.6500	+4.331%	27	1,089	+349.057%
2022-01-13	2.9900	3.3000	2.5400	2.5400	-13.898%	165	1,089	+368.504%
2022-01-12	3.5000	3.7500	2.6000	2.9500	0.000%	32	995	+303.390%
2022-01-11	2.6000	2.9500	2.2200	2.9500	+1.027%	66	998	+303.390%
2022-01-10	3.4200	3.4200	2.8000	2.9200	-13.609%	27	970	+307.534%
2022-01-07	2.6000	3.6500	2.6000	3.3800	+50.893%	169	973	+252.071%
2022-01-06	1.8800	2.2400	1.8800	2.2400	+3.704%	37	893	+431.250%
2022-01-05	2.2800	3.1500	2.1600	2.1600	+14.894%	156	905	+450.926%
2022-01-04	2.4000	2.4000	1.8800	1.8800	-34.266%	8	824	+532.979%
2022-01-03	2.6000	3.4500	2.6000	2.8600	+5.926%	490	817	+316.084%
2021-12-31	2.4100	2.7000	2.4100	2.7000	0.000%	4	274	+340.741%
2021-12-30	3.0500	3.0500	2.7000	2.7000	+3.846%	5	274	+340.741%
2021-12-29	2.6900	2.8200	2.5700	2.6000	-6.810%	49	274	+357.692%
2021-12-28	2.7400	2.7900	2.7100	2.7900	-4.778%	16	274	+326.523%
2021-12-27	2.5800	2.9300	2.5800	2.9300	-4.870%	10	274	+306.143%
2021-12-23	3.1000	3.3500	3.0800	3.0800	+10.000%	73	274	+286.364%
2021-12-22	2.9000	2.9000	2.8000	2.8000	+10.672%	7	274	+325.000%
2021-12-21	2.5300	2.5300	2.5300	2.5300	+35.294%	10	274	+370.356%
2021-12-16	1.6200	1.8800	1.6200	1.8700	+53.279%	189	274	+536.364%
2021-12-15	1.2200	1.2200	1.2200	1.2200	+62.667%	3	103	+875.410%
2021-12-13	0.9500	0.9500	0.7500	0.7500	-28.571%	8	104	+1,486.667%
2021-12-09	1.0500	1.0500	1.0500	1.0500	+14.130%	2	98	+1,033.333%
2021-12-08	0.9200	0.9200	0.9200	0.9200	+27.778%	3	100	+1,193.478%
2021-12-03	0.7200	0.7200	0.7200	0.7200	-10.000%	1	96	+1,552.778%
2021-12-02	0.8000	0.8000	0.8000	0.8000	-36.000%	1	96	+1,387.500%
2021-11-29	1.2500	1.2500	1.2500	1.2500	-23.780%	5	95	+852.000%
2021-11-24	1.6400	1.6400	1.6400	1.6400	+31.200%	39	51	+625.610%
2021-11-23	1.3700	1.3800	1.2500	1.2500	-4.580%	13	51	+852.000%
2021-11-22	1.3100	1.3100	1.3100	1.3100	+33.673%	2	41	+808.397%
2021-11-18	0.9800	0.9800	0.9800	0.9800	-16.239%	2	39	+1,114.286%
2021-11-17	1.3300	1.3300	1.1700	1.1700	-6.400%	10	39	+917.094%
2021-11-16	1.3500	1.3500	1.2500	1.2500	-24.242%	4	38	+852.000%
2021-11-15	1.6500	1.6500	1.5700	1.6500	-19.903%	19	38	+621.212%
2021-11-12	1.9100	2.0600	1.9100	2.0600	+18.391%	18	48	+477.670%
2021-11-11	1.5800	1.7400	1.5000	1.7400	+65.714%	49	48	+583.908%
2021-11-10	1.1400	1.1400	1.0500	1.0500	-22.794%	25	36	+1,033.333%
2021-11-08	1.3600	1.3600	1.3600	1.3600	+19.298%	5	16	+775.000%
2021-11-05	1.1400	1.1400	1.1400	1.1400	+15.152%	5	16	+943.860%
2021-11-02	0.9900	0.9900	0.9900	0.9900	+5.319%	10	16	+1,102.020%
2021-11-01	0.9400	0.9400	0.9400	0.9400	+2.174%	3	6	+1,165.957%
2021-10-28	0.9200	0.9200	0.9200	0.9200	-3.158%	2	4	+1,193.478%
2021-10-27	0.9500	0.9500	0.9500	0.9500	0.000%	2	2	+1,152.632%