Dark

AA20220414C40
AA Apr 14 2022 40.00 Call (AA220414C00040000)
option OPRA

Expired

Apr 13, 2022

47.60-5.009%(-2.51)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-04-13	44.1500	47.6000	44.1500	47.6000	-5.009%	2	18	0.000%
2022-03-04	47.8500	50.1100	47.8500	50.1100	+19.594%	3	18	-5.009%
2022-03-01	41.6000	41.9000	41.6000	41.9000	+19.646%	2	813	+13.604%
2022-02-25	35.0200	35.0200	35.0200	35.0200	-7.599%	1	813	+35.922%
2022-02-18	37.8900	37.9000	37.8900	37.9000	+23.453%	3	813	+25.594%
2022-02-11	30.7000	30.7000	30.7000	30.7000	-1.760%	40	813	+55.049%
2022-02-09	31.2500	31.2500	31.2500	31.2500	-1.201%	13	853	+52.320%
2022-02-08	31.6300	31.6300	31.6300	31.6300	+30.165%	1	866	+50.490%
2022-02-07	24.3000	24.3000	24.3000	24.3000	+8.241%	20	866	+95.885%
2022-02-03	22.5500	22.5500	22.4500	22.4500	+22.678%	2	866	+112.027%
2022-02-02	18.3000	18.3000	18.3000	18.3000	-0.109%	1	866	+160.109%
2022-02-01	18.3200	18.3200	18.3200	18.3200	+7.449%	1	866	+159.825%
2022-01-28	17.0500	17.0500	17.0500	17.0500	-18.810%	31	866	+179.179%
2022-01-20	21.0000	21.0000	21.0000	21.0000	-4.805%	1	866	+126.667%
2022-01-11	22.0600	22.0600	22.0600	22.0600	-3.246%	10	867	+115.775%
2022-01-07	22.8000	22.8000	22.8000	22.8000	+20.635%	20	877	+108.772%
2022-01-04	18.9000	18.9000	18.9000	18.9000	-3.077%	2	877	+151.852%
2021-12-22	19.5000	19.5000	19.5000	19.5000	+6.267%	4	877	+144.103%
2021-12-21	17.8000	18.3500	17.8000	18.3500	+23.072%	14	884	+159.401%
2021-12-20	14.9100	14.9100	14.9100	14.9100	+37.040%	2	884	+219.249%
2021-12-10	10.8800	10.8800	10.8800	10.8800	+11.590%	1	884	+337.500%
2021-12-06	9.8700	9.9500	9.7500	9.7500	+16.071%	3	884	+388.205%
2021-12-01	9.0000	9.0000	8.4000	8.4000	-10.638%	5	884	+466.667%
2021-11-30	9.4000	9.4000	9.4000	9.4000	-14.932%	1	885	+406.383%
2021-11-26	10.2300	11.0500	10.2300	11.0500	-16.288%	3	885	+330.769%
2021-11-24	13.2000	13.2000	13.2000	13.2000	+25.118%	1	887	+260.606%
2021-11-18	10.5500	10.5500	10.5500	10.5500	-4.525%	4	887	+351.185%
2021-11-16	11.0500	11.0500	11.0500	11.0500	-14.341%	29	886	+330.769%
2021-11-15	12.9000	12.9000	12.9000	12.9000	-1.901%	1	863	+268.992%
2021-11-12	13.1500	13.1500	13.1500	13.1500	-3.451%	5	862	+261.977%
2021-11-11	13.9700	13.9700	13.6200	13.6200	+29.714%	6	857	+249.486%
2021-11-10	10.5000	10.5000	10.5000	10.5000	+1.449%	4	863	+353.333%
2021-11-09	10.8500	10.8500	10.2500	10.3500	-12.288%	14	863	+359.903%
2021-11-08	12.6400	12.8500	11.8000	11.8000	+10.280%	28	853	+303.390%
2021-11-05	10.4500	10.7000	10.4500	10.7000	+15.676%	17	827	+344.860%
2021-11-04	9.2500	9.2500	9.2500	9.2500	-15.138%	1	827	+414.595%
2021-11-03	10.9000	10.9000	10.9000	10.9000	+14.737%	1	827	+336.697%
2021-10-29	9.5000	9.5000	9.5000	9.5000	-4.523%	1	833	+401.053%
2021-10-28	9.9500	9.9500	9.9500	9.9500	-5.238%	1	833	+378.392%
2021-10-27	10.5000	10.5000	10.5000	10.5000	-34.783%	1	833	+353.333%
2021-10-19	16.1000	16.1000	16.1000	16.1000	-11.295%	1	836	+195.652%
2021-10-15	17.0000	18.1500	17.0000	18.1500	+60.619%	3	836	+162.259%
2021-10-12	11.3000	11.3000	11.3000	11.3000	+12.662%	1	836	+321.239%
2021-10-08	10.0300	10.0300	10.0300	10.0300	-7.643%	1	836	+374.576%
2021-10-07	10.8600	10.8600	10.8600	10.8600	+6.471%	1	835	+338.306%
2021-10-06	10.2000	10.2000	10.2000	10.2000	-20.499%	1	833	+366.667%
2021-10-05	12.8300	12.8300	12.8300	12.8300	+1.024%	1	833	+271.005%
2021-10-01	12.7000	12.7000	12.7000	12.7000	-12.715%	1	833	+274.803%
2021-09-28	14.8000	14.8000	14.5500	14.5500	+41.951%	4	834	+227.148%
2021-09-21	10.2500	10.2500	10.2500	10.2500	-19.355%	3	838	+364.390%
2021-09-16	12.7100	12.7100	12.7100	12.7100	-13.947%	3	838	+274.508%
2021-09-15	14.9000	14.9000	14.7700	14.7700	+7.418%	2	841	+222.275%
2021-09-13	13.7500	13.7500	13.7500	13.7500	+3.852%	1	842	+246.182%
2021-09-10	13.2400	13.2400	13.2400	13.2400	+18.214%	1	842	+259.517%
2021-09-03	11.2000	11.2000	11.2000	11.2000	+20.430%	1	842	+325.000%
2021-09-01	9.3000	9.3000	9.3000	9.3000	-2.105%	2	842	+411.828%
2021-08-31	9.5000	9.5000	9.5000	9.5000	+7.345%	2	842	+401.053%
2021-08-27	8.8500	8.8500	8.8500	8.8500	+10.625%	17	844	+437.853%
2021-08-26	8.0500	8.0500	8.0000	8.0000	-0.621%	4	855	+495.000%
2021-08-25	8.1500	8.1500	8.0500	8.0500	-0.617%	8	858	+491.304%
2021-08-24	8.1000	8.1000	8.1000	8.1000	+18.248%	1	858	+487.654%
2021-08-23	6.8700	6.8700	6.8500	6.8500	+24.545%	19	858	+594.891%
2021-08-20	5.6000	5.6000	5.5000	5.5000	+2.804%	12	845	+765.455%
2021-08-19	6.8000	6.8000	5.2500	5.3500	-29.974%	23	843	+789.720%
2021-08-18	7.6400	7.6400	7.6400	7.6400	-0.391%	10	830	+523.037%
2021-08-17	7.9000	8.0200	7.4000	7.6700	-24.433%	12	830	+520.600%
2021-08-13	10.1500	10.1500	10.1500	10.1500	+10.808%	1	822	+368.966%
2021-08-11	9.1600	9.1600	9.1600	9.1600	+1.215%	1	823	+419.651%
2021-08-10	9.0000	9.0500	9.0000	9.0500	+37.747%	4	823	+425.967%
2021-08-06	6.5700	6.5700	6.5700	6.5700	-2.667%	1	820	+624.505%
2021-08-03	6.7500	6.7500	6.7500	6.7500	-10.596%	2	820	+605.185%
2021-08-02	7.5500	7.5500	7.5500	7.5500	+11.852%	1	820	+530.464%
2021-07-30	7.1500	7.1500	6.7500	6.7500	+1.504%	15	821	+605.185%
2021-07-29	6.6500	6.6500	6.6500	6.6500	+10.833%	1	817	+615.789%
2021-07-28	6.0000	6.0000	6.0000	6.0000	-3.226%	1	817	+693.333%
2021-07-26	6.2000	6.2000	6.2000	6.2000	+16.981%	4	816	+667.742%
2021-07-22	5.1000	5.3000	5.1000	5.3000	+1.533%	4	816	+798.113%
2021-07-21	4.9000	5.4000	4.9000	5.2200	+21.395%	58	814	+811.877%
2021-07-20	3.5000	4.3000	3.5000	4.3000	+65.385%	80	789	+1,006.977%
2021-07-19	3.0500	3.0500	2.6000	2.6000	-30.667%	16	761	+1,730.769%
2021-07-16	3.7500	3.7500	3.7500	3.7500	-10.714%	5	751	+1,169.333%
2021-07-15	4.6000	4.6000	4.2000	4.2000	-9.677%	15	746	+1,033.333%
2021-07-14	5.2000	5.2000	4.6500	4.6500	-17.699%	20	731	+923.656%
2021-07-12	5.6500	5.6500	5.6500	5.6500	+4.630%	1	711	+742.478%
2021-07-07	5.4000	5.4000	5.4000	5.4000	+2.857%	14	710	+781.481%
2021-07-06	5.2500	5.2500	5.2500	5.2500	-12.500%	1	707	+806.667%
2021-07-02	6.0000	6.0000	6.0000	6.0000	+20.000%	5	707	+693.333%
2021-06-28	5.0000	5.0500	5.0000	5.0000	+7.759%	412	835	+852.000%
2021-06-23	4.6400	4.6400	4.6400	4.6400	+16.000%	1	835	+925.862%
2021-06-22	4.0000	4.0000	4.0000	4.0000	+8.108%	2	828	+1,090.000%
2021-06-21	3.7000	3.7000	3.7000	3.7000	+8.824%	3	828	+1,186.486%
2021-06-18	3.5000	3.5000	3.4000	3.4000	-16.049%	2	828	+1,300.000%
2021-06-17	3.9500	4.0500	3.9500	4.0500	-15.625%	2	826	+1,075.309%
2021-06-16	4.8000	4.8000	4.8000	4.8000	0.000%	1	825	+891.667%
2021-06-15	4.8000	4.8000	4.8000	4.8000	-13.514%	1	823	+891.667%
2021-06-14	5.5500	5.5500	5.5500	5.5500	-18.382%	4	830	+757.658%
2021-06-11	6.8000	6.8000	6.8000	6.8000	+8.800%	1	829	+600.000%
2021-06-10	6.2500	6.2600	6.2500	6.2500	-6.015%	3	834	+661.600%
2021-06-07	6.6500	6.6500	6.6500	6.6500	-8.904%	1	834	+615.789%
2021-06-03	7.3000	7.3000	7.3000	7.3000	-11.515%	1	836	+552.055%
2021-06-02	7.9000	8.2500	7.7800	8.2500	-3.396%	4	834	+476.970%
2021-06-01	8.6100	8.6100	8.2800	8.5400	+9.487%	6	821	+457.377%
2021-05-28	7.8000	7.8000	7.8000	7.8000	+4.139%	2	388	+510.256%
2021-05-27	7.1000	7.4900	7.1000	7.4900	+34.955%	42	388	+535.514%
2021-05-25	5.5500	5.5500	5.5500	5.5500	-9.609%	1	0	+757.658%
2021-05-24	6.1400	6.1400	6.1400	6.1400	+4.068%	10	0	+675.244%
2021-05-20	5.9000	5.9000	5.9000	5.9000	-2.479%	1	0	+706.780%
2021-05-19	6.0500	6.0500	6.0500	6.0500	-32.022%	2	0	+686.777%
2021-05-18	8.9000	8.9000	8.9000	8.9000	+14.249%	10	0	+434.831%
2021-05-14	7.7900	7.8000	7.7500	7.7900	-13.444%	362	0	+511.040%
2021-05-12	9.0000	9.0000	9.0000	9.0000	+1.124%	1	0	+428.889%
2021-05-07	8.9000	8.9000	8.9000	8.9000	+12.516%	1	0	+434.831%
2021-05-05	7.9100	7.9100	7.9100	7.9100	+13.000%	10	0	+501.770%
2021-05-04	7.0000	7.0000	7.0000	7.0000	+12.903%	1	0	+580.000%
2021-04-27	6.2000	6.2000	6.2000	6.2000	+21.569%	1	0	+667.742%
2021-04-23	5.1000	5.1000	5.1000	5.1000	-16.803%	1	0	+833.333%
2021-04-16	5.1000	6.1300	5.1000	6.1300	+37.753%	3	0	+676.509%
2021-04-07	4.4500	4.4500	4.4500	4.4500	-12.745%	8	0	+969.663%
2021-03-31	5.1100	5.1100	5.1000	5.1000	+1.392%	2	0	+833.333%
2021-03-30	5.0300	5.0300	5.0300	5.0300	+3.711%	3	0	+846.322%
2021-03-10	4.8500	4.8500	4.8500	4.8500	+10.227%	2	0	+881.443%
2021-03-09	3.5500	4.4000	3.5500	4.4000	+10.276%	9	0	+981.818%
2021-03-08	3.9900	3.9900	3.9900	3.9900	-17.732%	1	0	+1,092.982%
2021-03-03	4.4000	5.0600	4.4000	4.8500	0.000%	5	0	+881.443%