Dark

AA20220414C50
AA Apr 14 2022 50.00 Call (AA220414C00050000)
option OPRA

Expired

Apr 14, 2022

39.65+11.974%(+4.24)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-04-14	39.0000	39.6500	39.0000	39.6500	+11.974%	3	230	0.000%
2022-04-13	34.8000	35.4100	34.8000	35.4100	+7.303%	8	230	+11.974%
2022-04-11	33.0000	33.0000	33.0000	33.0000	-21.745%	4	238	+20.152%
2022-03-30	42.1700	42.1700	42.1700	42.1700	-0.472%	4	236	-5.976%
2022-03-28	39.6500	42.3700	39.6500	42.3700	+2.195%	3	236	-6.420%
2022-03-25	42.3500	42.3500	41.4600	41.4600	+1.742%	3	262	-4.366%
2022-03-21	40.7500	40.7500	40.7500	40.7500	+32.563%	42	265	-2.699%
2022-03-17	27.8600	30.7400	27.8600	30.7400	+21.743%	3	307	+28.985%
2022-03-16	23.8200	25.2500	23.8200	25.2500	+7.722%	3	307	+57.030%
2022-03-15	21.5000	23.4400	21.5000	23.4400	-0.678%	5	308	+69.155%
2022-03-14	25.7000	25.7000	23.6000	23.6000	-19.454%	10	309	+68.008%
2022-03-11	29.3000	29.3000	29.3000	29.3000	-5.331%	3	314	+35.324%
2022-03-10	31.0500	31.0500	30.9500	30.9500	+5.812%	4	317	+28.110%
2022-03-09	29.2500	29.2500	29.2500	29.2500	-9.020%	1	317	+35.556%
2022-03-08	32.6000	32.6000	32.1500	32.1500	-21.966%	4	318	+23.328%
2022-03-07	41.2000	41.2000	41.2000	41.2000	+0.857%	3	318	-3.762%
2022-03-04	34.0300	40.8500	34.0300	40.8500	+30.846%	2	321	-2.938%
2022-03-03	30.6500	31.2200	30.6500	31.2200	-5.106%	34	322	+27.002%
2022-03-02	31.0000	32.9000	30.9400	32.9000	+9.923%	19	356	+20.517%
2022-03-01	30.1200	30.1200	29.9300	29.9300	+17.511%	3	362	+32.476%
2022-02-28	26.2000	26.2000	25.4700	25.4700	-9.681%	2	365	+55.673%
2022-02-25	28.2000	28.2000	28.2000	28.2000	+23.684%	1	364	+40.603%
2022-02-24	22.3000	22.8000	22.3000	22.8000	-5.668%	2	365	+73.904%
2022-02-23	24.0000	24.1700	24.0000	24.1700	-3.320%	2	365	+64.046%
2022-02-22	26.3700	26.3700	25.0000	25.0000	-12.034%	5	366	+58.600%
2022-02-18	28.4200	28.4200	28.4200	28.4200	+3.308%	1	371	+39.514%
2022-02-17	26.1000	27.5100	26.1000	27.5100	-0.793%	4	371	+44.129%
2022-02-16	25.6000	27.7300	25.5700	27.7300	+12.953%	30	372	+42.986%
2022-02-15	22.6100	24.5500	22.6100	24.5500	+7.675%	6	373	+61.507%
2022-02-14	23.5000	23.5000	22.8000	22.8000	-5.079%	9	373	+73.904%
2022-02-11	20.6500	24.0200	20.6500	24.0200	+12.348%	7	378	+65.071%
2022-02-10	22.8000	22.8000	21.3800	21.3800	-4.978%	52	378	+85.454%
2022-02-09	21.9000	22.5000	21.8000	22.5000	+10.837%	55	377	+76.222%
2022-02-08	18.0500	22.0000	18.0500	20.3000	+33.553%	23	377	+95.320%
2022-02-07	14.9500	16.0000	14.9500	15.2000	-5.178%	11	383	+160.855%
2022-02-04	16.7000	16.7000	15.7500	16.0300	+57.157%	8	387	+147.349%
2022-02-02	10.1700	10.2000	10.1700	10.2000	-1.449%	4	387	+288.725%
2022-02-01	9.7000	10.3500	9.7000	10.3500	+12.256%	11	387	+283.092%
2022-01-31	9.5500	9.5500	9.2200	9.2200	-5.918%	10	390	+330.043%
2022-01-28	9.8000	9.8000	9.8000	9.8000	-13.656%	2	393	+304.592%
2022-01-27	11.8000	11.8000	11.2500	11.3500	-21.724%	11	395	+249.339%
2022-01-26	14.4000	15.2600	14.4000	14.5000	+8.371%	3	400	+173.448%
2022-01-25	12.7200	13.3800	12.7200	13.3800	+25.047%	9	399	+196.338%
2022-01-24	9.3500	10.7000	8.9000	10.7000	+10.309%	13	404	+270.561%
2022-01-21	10.4400	11.0500	9.7000	9.7000	-28.466%	29	404	+308.763%
2022-01-20	15.0000	15.0800	13.5600	13.5600	+8.916%	25	403	+192.404%
2022-01-19	11.7000	12.6500	11.7000	12.4500	-5.395%	31	397	+218.474%
2022-01-14	12.7500	13.2000	12.7500	13.1600	-6.000%	35	393	+201.292%
2022-01-12	15.4500	15.4500	14.0000	14.0000	0.000%	11	393	+183.214%
2022-01-11	13.0600	14.0000	13.0600	14.0000	-2.439%	15	403	+183.214%
2022-01-10	14.6000	14.6000	14.3500	14.3500	-1.712%	15	392	+176.307%
2022-01-07	13.0000	14.9500	13.0000	14.6000	+26.957%	10	407	+171.575%
2022-01-06	11.4000	11.7500	11.4000	11.5000	-13.534%	54	411	+244.783%
2022-01-05	12.3000	13.3000	12.3000	13.3000	+24.883%	24	431	+198.120%
2022-01-04	11.2000	11.4000	10.6500	10.6500	-20.225%	50	438	+272.300%
2022-01-03	13.3500	13.3500	13.3500	13.3500	+6.375%	14	397	+197.004%
2021-12-29	12.9000	12.9000	12.5500	12.5500	+13.575%	16	388	+215.936%
2021-12-27	11.0500	11.0500	11.0500	11.0500	-17.228%	1	372	+258.824%
2021-12-22	11.4500	13.4500	11.4500	13.3500	+22.477%	45	372	+197.004%
2021-12-21	10.0000	10.9000	10.0000	10.9000	+27.485%	5	372	+263.761%
2021-12-17	7.4000	8.5500	7.4000	8.5500	+1.183%	7	372	+363.743%
2021-12-16	7.7500	8.9500	7.7500	8.4500	+20.714%	20	377	+369.231%
2021-12-15	5.6000	7.0000	5.6000	7.0000	+1.156%	13	377	+466.429%
2021-12-14	6.0500	7.0900	6.0500	6.9200	+22.478%	68	321	+472.977%
2021-12-13	5.6500	5.6500	5.6500	5.6500	-1.739%	2	321	+601.770%
2021-12-10	5.7500	5.7600	5.7500	5.7500	-18.208%	19	319	+589.565%
2021-12-09	5.9500	7.0300	5.9500	7.0300	+26.667%	15	312	+464.011%
2021-12-07	5.5500	5.5500	5.5500	5.5500	+10.558%	1	312	+614.414%
2021-12-06	5.0600	5.0600	5.0200	5.0200	+9.130%	10	312	+689.841%
2021-12-03	4.0300	4.6000	4.0300	4.6000	-1.075%	8	322	+761.957%
2021-12-02	4.4000	4.6500	4.4000	4.6500	+11.511%	8	320	+752.688%
2021-12-01	5.7000	5.7000	4.1600	4.1700	-21.321%	40	318	+850.839%
2021-11-30	6.3500	6.5100	5.0500	5.3000	-18.462%	19	315	+648.113%
2021-11-29	6.5000	6.5000	6.0900	6.5000	+11.111%	9	310	+510.000%
2021-11-26	5.2000	6.0500	5.0500	5.8500	-16.903%	25	315	+577.778%
2021-11-24	6.3500	7.4000	6.2700	7.0400	+14.472%	62	267	+463.210%
2021-11-23	6.8000	6.8000	6.1500	6.1500	-6.818%	8	267	+544.715%
2021-11-22	5.7500	6.6000	5.7500	6.6000	+16.814%	27	268	+500.758%
2021-11-19	5.2100	5.6500	5.2100	5.6500	-8.130%	3	268	+601.770%
2021-11-17	6.0000	6.1500	5.9000	6.1500	+1.821%	4	268	+544.715%
2021-11-16	6.3500	6.3500	6.0400	6.0400	-13.094%	11	268	+556.457%
2021-11-15	7.6000	7.6000	6.9500	6.9500	-17.751%	6	267	+470.504%
2021-11-12	7.4500	8.6000	7.4500	8.4500	+6.023%	13	265	+369.231%
2021-11-11	7.7000	7.9700	7.7000	7.9700	+68.856%	6	265	+397.491%
2021-11-10	5.5300	5.6000	4.6900	4.7200	-12.593%	32	259	+740.042%
2021-11-09	5.4000	5.4000	5.4000	5.4000	-16.923%	11	230	+634.259%
2021-11-08	6.8800	6.8800	6.5000	6.5000	+17.967%	11	219	+510.000%
2021-11-05	5.3000	5.5100	5.3000	5.5100	-1.607%	14	224	+619.601%
2021-11-04	5.6000	5.6000	5.6000	5.6000	+2.004%	1	222	+608.036%
2021-11-03	5.4900	5.4900	5.4900	5.4900	-0.182%	2	220	+622.222%
2021-11-02	5.5000	5.5000	5.5000	5.5000	-0.722%	2	220	+620.909%
2021-11-01	5.2500	5.5400	4.8400	5.5400	+14.938%	44	220	+615.704%
2021-10-29	4.8500	4.8500	4.7500	4.8200	-4.931%	13	220	+722.614%
2021-10-28	4.7500	5.0700	4.7500	5.0700	-0.588%	8	217	+682.051%
2021-10-27	5.1300	5.1300	5.1000	5.1000	-25.110%	10	217	+677.451%
2021-10-25	6.8000	6.8100	6.8000	6.8100	-5.417%	4	217	+482.232%
2021-10-21	6.8600	7.2100	6.8600	7.2000	-24.607%	10	211	+450.694%
2021-10-19	10.8900	10.8900	9.5500	9.5500	-18.793%	5	211	+315.183%
2021-10-18	10.8000	11.7600	10.8000	11.7600	+8.990%	12	208	+237.160%
2021-10-15	8.7000	11.2900	8.7000	10.7900	+63.485%	23	197	+267.470%
2021-10-14	6.5500	6.6000	6.4200	6.6000	+6.109%	7	194	+500.758%
2021-10-12	6.4500	6.4500	6.1700	6.2200	+18.476%	7	194	+537.460%
2021-10-08	5.2700	5.2700	5.2500	5.2500	-11.017%	9	190	+655.238%
2021-10-07	5.9000	5.9000	5.9000	5.9000	-16.784%	2	199	+572.034%
2021-10-05	7.2000	7.3000	6.8400	7.0900	-7.922%	18	197	+459.238%
2021-10-04	7.7000	7.7000	7.7000	7.7000	+1.987%	1	187	+414.935%
2021-10-01	7.5500	7.5500	7.5500	7.5500	+4.138%	1	187	+425.166%
2021-09-30	7.4000	7.5000	7.2500	7.2500	-16.185%	48	188	+446.897%
2021-09-29	8.7000	8.7000	8.3500	8.6500	-0.575%	13	201	+358.382%
2021-09-28	9.0000	9.0000	8.3900	8.7000	-1.472%	36	202	+355.747%
2021-09-27	7.7000	8.8400	7.7000	8.8300	+16.954%	35	191	+349.037%
2021-09-23	7.0000	7.5500	7.0000	7.5500	-0.658%	2	181	+425.166%
2021-09-22	7.0000	7.6000	7.0000	7.6000	+31.034%	25	180	+421.711%
2021-09-21	5.8000	5.8000	5.8000	5.8000	-20.000%	2	178	+583.621%
2021-09-20	6.5000	7.2500	6.5000	7.2500	+4.167%	10	178	+446.897%
2021-09-17	6.9600	6.9600	6.9600	6.9600	-10.883%	2	177	+469.684%
2021-09-16	8.4800	8.4800	7.7300	7.8100	-14.831%	24	175	+407.682%
2021-09-15	8.6000	9.1700	8.6000	9.1700	+9.037%	8	164	+332.388%
2021-09-13	7.9500	8.4100	7.9500	8.4100	+2.686%	26	166	+371.463%
2021-09-10	7.5000	8.1900	7.5000	8.1900	+26.000%	14	141	+384.127%
2021-09-03	6.5500	6.5500	6.5000	6.5000	-2.840%	3	141	+510.000%
2021-09-02	6.6900	6.6900	6.6900	6.6900	+13.390%	12	141	+492.676%
2021-09-01	5.0500	5.9000	5.0500	5.9000	+13.462%	12	129	+572.034%
2021-08-27	5.2000	5.2000	5.2000	5.2000	+18.182%	2	127	+662.500%
2021-08-26	4.4000	4.4000	4.4000	4.4000	+3.529%	10	127	+801.136%
2021-08-25	4.2500	4.2500	4.2500	4.2500	+13.333%	5	117	+832.941%
2021-08-23	3.7500	3.7500	3.7500	3.7500	+32.042%	2	112	+957.333%
2021-08-20	2.8300	2.8400	2.8300	2.8400	-6.885%	3	110	+1,296.127%
2021-08-19	3.0500	3.0500	3.0500	3.0500	-29.885%	2	107	+1,200.000%
2021-08-18	4.3500	4.3500	4.3500	4.3500	+12.987%	33	105	+811.494%
2021-08-17	3.8500	3.8500	3.8500	3.8500	-34.746%	2	87	+929.870%
2021-08-13	5.9000	5.9000	5.9000	5.9000	+4.425%	1	87	+572.034%
2021-08-12	5.6500	5.6500	5.6500	5.6500	0.000%	2	87	+601.770%
2021-08-11	5.2000	5.6500	5.2000	5.6500	+8.654%	2	85	+601.770%
2021-08-10	5.1000	5.2000	5.1000	5.2000	+62.500%	17	83	+662.500%
2021-08-04	3.2000	3.2000	3.2000	3.2000	-13.747%	2	83	+1,139.063%
2021-08-02	3.7100	3.7100	3.7100	3.7100	+45.490%	1	85	+968.733%
2021-07-21	2.5600	2.5600	2.5500	2.5500	+45.714%	5	85	+1,454.902%
2021-07-20	1.7500	1.7500	1.7500	1.7500	+38.889%	1	82	+2,165.714%
2021-07-19	1.2600	1.2600	1.2600	1.2600	-20.755%	2	81	+3,046.825%
2021-07-16	1.5900	1.5900	1.5900	1.5900	-44.792%	1	83	+2,393.711%
2021-07-09	2.8800	2.8800	2.8800	2.8800	+12.941%	2	82	+1,276.736%
2021-07-07	2.5500	2.5500	2.5500	2.5500	-21.538%	10	80	+1,454.902%
2021-06-29	3.2500	3.2500	3.2500	3.2500	+16.071%	1	81	+1,120.000%
2021-06-25	2.9500	2.9500	2.8000	2.8000	+16.667%	2	79	+1,316.071%
2021-06-23	2.4000	2.4000	2.4000	2.4000	+23.077%	1	79	+1,552.083%
2021-06-17	2.3800	2.3800	1.9500	1.9500	-27.778%	4	76	+1,933.333%
2021-06-16	2.6200	2.7000	2.5500	2.7000	-10.000%	7	47	+1,368.519%
2021-06-15	2.6300	3.0000	2.6000	3.0000	+3.448%	9	37	+1,221.667%
2021-06-14	2.9000	2.9000	2.9000	2.9000	-32.558%	1	37	+1,267.241%
2021-06-04	4.3000	4.3000	4.3000	4.3000	0.000%	1	36	+822.093%
2021-06-03	4.5000	4.5000	4.3000	4.3000	-17.308%	2	34	+822.093%
2021-06-01	5.1800	5.2000	5.1800	5.2000	+18.182%	2	31	+662.500%
2021-05-27	4.4000	4.4000	4.4000	4.4000	-1.786%	1	11	+801.136%
2021-05-05	4.4800	4.4800	4.4800	4.4800	+12.000%	1	0	+785.045%
2021-04-29	4.0000	4.0000	4.0000	4.0000	+17.647%	10	0	+891.250%
2021-04-27	3.4000	3.4000	3.4000	3.4000	+8.626%	1	0	+1,066.176%
2021-04-16	3.1300	3.1300	3.1300	3.1300	0.000%	1	0	+1,166.773%