Dark

AA20220414C45
AA Apr 14 2022 45.00 Call (AA220414C00045000)
option OPRA

Expired

Apr 14, 2022

43.80+12.308%(+4.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-04-14	44.0000	44.0000	43.8000	43.8000	+12.308%	2	993	0.000%
2022-04-12	39.7500	39.7500	39.0000	39.0000	+2.362%	3	1,053	+12.308%
2022-04-11	38.1000	38.1000	38.1000	38.1000	-13.311%	2	1,053	+14.961%
2022-04-06	43.9500	43.9500	43.6000	43.9500	-6.070%	1,006	1,061	-0.341%
2022-03-31	46.8000	46.8000	46.7900	46.7900	-6.420%	2	1,117	-6.390%
2022-03-23	50.0000	50.0000	50.0000	50.0000	+32.450%	1	2,501	-12.400%
2022-03-18	37.7500	37.7500	37.7500	37.7500	+32.456%	1	2,502	+16.026%
2022-03-16	28.5000	28.5000	28.5000	28.5000	-23.243%	1	2,502	+53.684%
2022-03-08	37.1300	37.1300	37.1300	37.1300	-17.763%	1	2,501	+17.964%
2022-03-04	42.9000	45.1500	42.9000	45.1500	+17.273%	3	2,502	-2.990%
2022-03-01	38.5000	38.5000	38.5000	38.5000	+12.310%	5	2,504	+13.766%
2022-02-28	34.2800	34.2800	34.2800	34.2800	+4.449%	3	2,508	+27.771%
2022-02-25	30.1100	32.8200	30.1100	32.8200	+15.118%	2	2,508	+33.455%
2022-02-24	28.5100	28.5100	28.5100	28.5100	+8.610%	3	2,506	+53.630%
2022-02-09	26.2500	26.2500	26.2500	26.2500	+33.249%	18	2,503	+66.857%
2022-02-07	19.7000	19.7000	19.7000	19.7000	+3.087%	4	2,503	+122.335%
2022-02-03	17.0000	19.1100	17.0000	19.1100	+26.139%	3	2,503	+129.199%
2022-02-02	15.1500	15.1500	15.1500	15.1500	+9.783%	1	2,502	+189.109%
2022-02-01	14.4500	14.4500	13.8000	13.8000	+6.154%	8	2,502	+217.391%
2022-01-31	13.0000	13.0000	13.0000	13.0000	-17.197%	4	2,496	+236.923%
2022-01-27	16.7000	16.7000	15.7000	15.7000	-20.345%	43	2,492	+178.981%
2022-01-12	19.7100	19.7100	19.7100	19.7100	+23.265%	1	2,450	+122.222%
2022-01-11	15.9900	15.9900	15.9900	15.9900	-11.167%	1	2,450	+173.921%
2022-01-10	18.0000	18.0000	18.0000	18.0000	-2.174%	1	2,449	+143.333%
2022-01-07	18.4000	18.4000	18.4000	18.4000	+10.180%	3	2,449	+138.043%
2022-01-05	16.7000	16.7000	16.7000	16.7000	+4.050%	10	2,449	+162.275%
2021-12-28	16.0500	16.0500	16.0500	16.0500	-2.432%	1	2,450	+172.897%
2021-12-27	16.4500	16.4500	16.4500	16.4500	-0.303%	1	2,469	+166.261%
2021-12-23	16.5000	16.5000	16.5000	16.5000	+0.304%	3	2,469	+165.455%
2021-12-22	16.5000	16.5000	16.4500	16.4500	+17.500%	5	2,469	+166.261%
2021-12-21	13.4000	14.0000	12.8500	14.0000	+33.333%	8	2,469	+212.857%
2021-12-20	10.5000	10.5000	10.5000	10.5000	-1.869%	1	2,469	+317.143%
2021-12-17	10.7000	10.7000	10.7000	10.7000	-8.155%	1	2,469	+309.346%
2021-12-16	11.7500	11.7500	11.6500	11.6500	+24.599%	9	2,469	+275.966%
2021-12-15	8.6000	9.3500	8.6000	9.3500	-1.579%	2	2,469	+368.449%
2021-12-14	9.5000	9.7400	9.5000	9.5000	+27.517%	7	2,469	+361.053%
2021-12-13	7.4500	7.4500	7.4500	7.4500	-17.222%	1	2,475	+487.919%
2021-12-09	9.1500	9.1500	9.0000	9.0000	+8.959%	2	2,474	+386.667%
2021-12-08	8.2600	8.2600	8.2600	8.2600	+25.152%	8	2,476	+430.266%
2021-12-06	6.6000	6.6000	6.6000	6.6000	+4.762%	1	2,476	+563.636%
2021-12-03	5.8900	6.3000	5.6000	6.3000	-1.563%	8	2,477	+595.238%
2021-12-02	6.4200	6.5000	6.3000	6.4000	+4.065%	21	2,481	+584.375%
2021-12-01	7.5500	7.5500	5.8000	6.1500	-18.000%	31	2,470	+612.195%
2021-11-30	7.6000	7.6000	7.1500	7.5000	+2.041%	10	2,470	+484.000%
2021-11-26	7.3500	7.3500	7.3500	7.3500	-23.834%	4	2,469	+495.918%
2021-11-24	9.9500	9.9500	9.5500	9.6500	+11.561%	30	2,479	+353.886%
2021-11-23	8.6000	8.6500	8.5000	8.6500	-2.260%	7	2,479	+406.358%
2021-11-22	8.8500	8.8500	8.8500	8.8500	+16.447%	2	2,479	+394.915%
2021-11-19	7.6000	7.6000	7.6000	7.6000	-6.173%	1	2,481	+476.316%
2021-11-16	8.7500	8.8500	8.1000	8.1000	-17.766%	290	2,685	+440.741%
2021-11-15	9.9000	9.9000	9.8500	9.8500	-3.431%	157	2,685	+344.670%
2021-11-11	10.3000	10.5000	10.1500	10.2000	+49.560%	31	2,685	+329.412%
2021-11-10	7.0000	7.0000	6.8200	6.8200	-24.222%	4	2,679	+542.229%
2021-11-08	9.3800	9.9000	8.8000	9.0000	+11.801%	21	2,675	+386.667%
2021-11-05	7.4500	8.0500	7.4500	8.0500	+17.518%	8	2,680	+444.099%
2021-11-04	6.7000	6.8500	6.7000	6.8500	-11.727%	8	2,684	+539.416%
2021-11-03	7.5700	7.7600	7.5700	7.7600	+2.781%	4	2,683	+464.433%
2021-11-02	7.4500	7.5500	7.4500	7.5500	+8.477%	2	2,687	+480.132%
2021-11-01	6.9600	6.9600	6.9600	6.9600	+4.505%	3	2,688	+529.310%
2021-10-29	6.7000	6.7000	6.6000	6.6600	-8.767%	6	2,664	+557.658%
2021-10-28	7.0100	7.3000	6.9300	7.3000	+8.955%	23	2,664	+500.000%
2021-10-27	7.7500	7.7500	6.7000	6.7000	-27.568%	10	2,664	+553.731%
2021-10-26	9.2600	9.2600	9.2500	9.2500	-38.292%	2	2,659	+373.514%
2021-10-18	14.4000	15.0000	14.4000	14.9900	+4.899%	5	2,659	+192.195%
2021-10-15	13.6500	14.2900	13.6500	14.2900	+71.138%	101	2,665	+206.508%
2021-10-12	8.8000	8.8000	8.3500	8.3500	-7.428%	5	2,665	+424.551%
2021-10-11	9.0200	9.0200	9.0200	9.0200	+11.221%	1	2,668	+385.588%
2021-10-08	8.1100	8.1100	8.1100	8.1100	+1.629%	2	2,668	+440.074%
2021-10-07	8.7000	8.7000	7.9800	7.9800	+2.308%	20	2,666	+448.872%
2021-10-06	7.8000	7.8000	7.4100	7.8000	-15.676%	11	2,648	+461.538%
2021-10-05	9.3000	9.3000	9.2500	9.2500	-7.500%	7	2,648	+373.514%
2021-10-04	10.0000	10.0000	10.0000	10.0000	+4.275%	1	2,644	+338.000%
2021-10-01	9.5900	9.5900	9.5900	9.5900	-2.143%	1	2,644	+356.726%
2021-09-30	9.8700	9.8700	9.8000	9.8000	-9.259%	31	2,644	+346.939%
2021-09-29	11.3000	11.3000	10.8000	10.8000	-3.139%	20	2,643	+305.556%
2021-09-28	11.1000	11.1500	10.9000	11.1500	+2.765%	9	2,617	+292.825%
2021-09-27	10.3500	10.8500	10.3000	10.8500	+12.435%	20	2,617	+303.687%
2021-09-24	9.3500	9.6500	9.3500	9.6500	+1.579%	10	2,614	+353.886%
2021-09-23	9.8000	9.9000	9.5000	9.5000	0.000%	14	2,614	+361.053%
2021-09-22	9.5000	9.5000	9.5000	9.5000	+20.558%	1	2,606	+361.053%
2021-09-21	7.5000	7.8800	7.5000	7.8800	-15.269%	99	2,606	+455.838%
2021-09-20	9.0000	9.3000	8.7500	9.3000	-8.824%	3	2,507	+370.968%
2021-09-16	10.7000	10.7000	10.0900	10.2000	-13.559%	10	2,506	+329.412%
2021-09-15	11.3000	11.8000	11.3000	11.8000	+7.861%	2	2,497	+271.186%
2021-09-13	11.0500	11.0500	10.9400	10.9400	+4.091%	25	2,497	+300.366%
2021-09-10	10.4000	10.5100	10.4000	10.5100	+18.356%	3	2,496	+316.746%
2021-09-09	8.8800	8.8800	8.8800	8.8800	+10.311%	10	2,496	+393.243%
2021-09-08	7.9300	8.0500	7.8500	8.0500	-6.395%	28	2,486	+444.099%
2021-09-07	9.2100	9.2100	8.6000	8.6000	-2.273%	21	473	+409.302%
2021-09-03	8.8000	8.8000	8.8000	8.8000	-2.222%	2,000	473	+397.727%
2021-09-02	9.4500	9.4500	9.0000	9.0000	+25.874%	4	473	+386.667%
2021-08-31	7.1500	7.1500	7.1500	7.1500	-0.418%	2	469	+512.587%
2021-08-30	7.1800	7.1800	7.1800	7.1800	+1.127%	1	469	+510.028%
2021-08-27	6.1000	7.1000	6.1000	7.1000	+26.786%	3	469	+516.901%
2021-08-26	5.6000	5.6000	5.6000	5.6000	-8.197%	2	469	+682.143%
2021-08-24	6.1000	6.1000	6.0000	6.1000	+16.635%	22	455	+618.033%
2021-08-23	5.2300	5.2300	5.2300	5.2300	+36.554%	1	455	+737.476%
2021-08-19	4.8500	4.8500	3.8300	3.8300	-31.851%	10	456	+1,043.603%
2021-08-17	5.7000	5.7000	5.6200	5.6200	-20.284%	7	464	+679.359%
2021-08-16	6.9500	7.0500	6.9500	7.0500	-9.731%	10	464	+521.277%
2021-08-13	8.1500	8.1500	7.8100	7.8100	-0.510%	5	464	+460.819%
2021-08-12	7.3000	7.8500	7.1500	7.8500	+3.974%	11	460	+457.962%
2021-08-11	6.8000	7.6000	6.8000	7.5500	+8.790%	14	460	+480.132%
2021-08-10	6.7000	7.0500	6.7000	6.9400	+27.339%	57	403	+531.124%
2021-08-09	5.4500	5.4500	5.4500	5.4500	+23.864%	1	403	+703.670%
2021-08-05	4.4000	4.4000	4.4000	4.4000	-12.000%	1	404	+895.455%
2021-07-30	4.9400	5.0000	4.9300	5.0000	+5.263%	9	90	+776.000%
2021-07-29	4.8500	4.9000	4.7500	4.7500	+18.750%	366	90	+822.105%
2021-07-27	4.0000	4.0000	4.0000	4.0000	+9.589%	1	90	+995.000%
2021-07-22	3.6500	3.6500	3.6500	3.6500	+7.988%	4	90	+1,100.000%
2021-07-21	3.3800	3.3800	3.3800	3.3800	+98.824%	2	88	+1,195.858%
2021-07-20	1.7000	1.7000	1.7000	1.7000	-44.262%	1	86	+2,476.471%
2021-07-14	3.0500	3.0500	3.0500	3.0500	-23.750%	2	85	+1,336.066%
2021-07-12	4.0000	4.0000	4.0000	4.0000	+25.000%	2	85	+995.000%
2021-07-08	3.2000	3.2000	3.2000	3.2000	+21.673%	2	83	+1,268.750%
2021-06-21	2.6300	2.6300	2.6300	2.6300	-38.118%	1	81	+1,565.399%
2021-06-14	4.2500	4.2500	4.2500	4.2500	-9.382%	1	81	+930.588%
2021-06-11	4.6900	4.6900	4.6900	4.6900	-14.727%	1	81	+833.902%
2021-06-04	5.5000	5.5000	5.5000	5.5000	-10.131%	1	81	+696.364%
2021-06-02	6.1200	6.1200	6.1200	6.1200	-6.565%	2	80	+615.686%
2021-06-01	6.5500	6.5500	6.5500	6.5500	+63.750%	1	47	+568.702%
2021-05-25	4.0000	4.0000	4.0000	4.0000	-11.111%	5	0	+995.000%
2021-05-19	4.5000	4.5000	4.5000	4.5000	-41.558%	2	0	+873.333%
2021-05-10	7.7000	7.7000	7.7000	7.7000	+24.194%	1	0	+468.831%
2021-05-06	6.2000	6.2000	6.2000	6.2000	+10.912%	2	0	+606.452%
2021-05-04	5.5900	5.5900	5.5900	5.5900	+11.800%	1	0	+683.542%
2021-05-03	4.7500	5.0000	4.7500	5.0000	+8.696%	8	0	+776.000%
2021-04-28	4.6000	4.6000	4.6000	4.6000	-1.075%	2	0	+852.174%
2021-04-27	4.6500	4.6500	4.6500	4.6500	-11.429%	1	0	+841.935%
2021-04-19	5.2500	5.2500	5.2500	5.2500	+22.093%	1	0	+734.286%
2021-04-16	4.3000	4.3000	4.3000	4.3000	+8.586%	1	0	+918.605%
2021-04-14	3.7700	4.0700	3.7700	3.9600	+18.209%	21	0	+1,006.061%
2021-04-06	3.3500	3.3500	3.3500	3.3500	-14.103%	2	0	+1,207.463%
2021-03-29	3.8000	4.2500	3.8000	3.9000	+4.000%	16	0	+1,023.077%
2021-03-26	3.7500	3.7500	3.7500	3.7500	+15.385%	1	0	+1,068.000%
2021-03-22	3.2500	3.2500	3.2500	3.2500	-9.218%	1	0	+1,247.692%
2021-03-17	3.5800	3.5800	3.5800	3.5800	-16.744%	5	0	+1,123.464%
2021-03-11	4.2500	4.4000	4.2100	4.3000	0.000%	23	0	+918.605%