Dark

AA20220414C55
AA Apr 14 2022 55.00 Call (AA220414C00055000)
option OPRA

Expired

Apr 14, 2022

33.70+13.468%(+4.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-04-14	33.3200	33.7000	33.3200	33.7000	+13.468%	5	424	0.000%
2022-04-13	29.7700	29.7700	29.7000	29.7000	+0.712%	3	424	+13.468%
2022-04-12	29.4900	29.4900	29.4900	29.4900	+6.270%	1	435	+14.276%
2022-04-11	27.7500	27.7500	27.7500	27.7500	-7.715%	1	600	+21.441%
2022-04-08	29.9000	30.0700	29.7000	30.0700	-4.083%	12	600	+12.072%
2022-04-07	30.1500	31.3500	29.7900	31.3500	-3.241%	5	991	+7.496%
2022-04-05	32.0500	32.4000	32.0500	32.4000	-7.429%	3	996	+4.012%
2022-04-04	35.0600	35.0600	35.0000	35.0000	-4.632%	5	998	-3.714%
2022-03-31	37.0000	37.0000	36.7000	36.7000	+0.880%	5	1,000	-8.174%
2022-03-30	37.3200	37.3200	36.3800	36.3800	+3.943%	12	1,002	-7.367%
2022-03-29	34.3000	35.0000	34.1800	35.0000	-4.762%	4	1,002	-3.714%
2022-03-28	37.0500	37.0500	36.7500	36.7500	0.000%	5	1,004	-8.299%
2022-03-25	40.9700	41.5100	36.7500	36.7500	-3.340%	14	1,009	-8.299%
2022-03-24	38.0200	38.0200	38.0200	38.0200	-5.517%	5	1,020	-11.362%
2022-03-23	37.9000	40.2400	37.9000	40.2400	+16.233%	18	1,025	-16.252%
2022-03-22	35.6000	35.6000	34.6000	34.6200	-2.616%	20	1,043	-2.657%
2022-03-21	35.7200	35.7200	35.5500	35.5500	+27.878%	8	1,056	-5.204%
2022-03-18	24.5000	27.8000	24.5000	27.8000	+5.503%	8	1,057	+21.223%
2022-03-17	26.3500	26.3500	26.3500	26.3500	+26.379%	1	1,058	+27.894%
2022-03-16	21.9500	21.9500	19.0000	20.8500	+9.737%	49	1,059	+61.631%
2022-03-15	16.6300	19.0000	16.6300	19.0000	0.000%	2	1,073	+77.368%
2022-03-14	20.1500	20.1500	19.0000	19.0000	-21.488%	2	1,072	+77.368%
2022-03-09	24.3000	24.3000	24.1700	24.2000	-16.552%	8	1,072	+39.256%
2022-03-08	27.6500	30.3400	25.0000	29.0000	-17.730%	26	1,072	+16.207%
2022-03-07	35.0700	35.2500	35.0700	35.2500	+18.687%	6	1,086	-4.397%
2022-03-04	29.7000	29.7000	29.7000	29.7000	+1.538%	1	1,086	+13.468%
2022-03-03	29.2600	29.2600	29.2500	29.2500	+5.978%	2	1,087	+15.214%
2022-03-02	25.6800	27.6000	25.6800	27.6000	+10.400%	3	1,085	+22.101%
2022-03-01	28.9000	28.9000	25.0000	25.0000	+7.112%	43	1,085	+34.800%
2022-02-28	23.4000	23.6800	23.3400	23.3400	-0.427%	5	1,066	+44.387%
2022-02-25	23.4400	23.4400	23.4400	23.4400	+21.956%	2	1,066	+43.771%
2022-02-24	18.3000	19.2300	17.4700	19.2200	-6.699%	4	1,064	+75.338%
2022-02-23	19.2000	20.6000	19.2000	20.6000	+0.684%	11	1,062	+63.592%
2022-02-22	24.7100	24.7100	19.6300	20.4600	-13.195%	28	1,062	+64.712%
2022-02-18	22.0500	23.7300	22.0500	23.5700	+2.836%	11	1,055	+42.978%
2022-02-17	22.9200	22.9200	22.9200	22.9200	+1.058%	2	1,055	+47.033%
2022-02-16	21.2200	22.6800	21.2200	22.6800	+28.499%	8	1,055	+48.589%
2022-02-15	17.6500	17.6500	17.6500	17.6500	-13.140%	2	1,057	+90.935%
2022-02-14	19.3000	20.3200	18.5200	20.3200	+3.939%	46	1,059	+65.846%
2022-02-11	15.8800	19.5500	15.8800	19.5500	+12.356%	46	1,042	+72.379%
2022-02-10	17.6800	19.3600	16.6500	17.4000	-4.814%	18	1,000	+93.678%
2022-02-09	15.7800	18.2800	15.7800	18.2800	+15.186%	76	999	+84.354%
2022-02-08	13.5000	18.2500	13.5000	15.8700	+43.620%	79	994	+112.350%
2022-02-07	12.0000	12.0000	11.0000	11.0500	-7.917%	16	971	+204.977%
2022-02-04	11.2000	13.0000	10.9300	12.0000	+7.335%	23	971	+180.833%
2022-02-03	8.8000	11.1800	8.6000	11.1800	+37.515%	26	960	+201.431%
2022-02-02	7.2500	8.1300	6.9000	8.1300	+17.826%	131	963	+314.514%
2022-02-01	7.2500	7.5000	6.8000	6.9000	+4.545%	26	958	+388.406%
2022-01-31	6.1500	6.6000	5.8500	6.6000	-1.786%	161	953	+410.606%
2022-01-28	7.2500	7.5100	6.6500	6.7200	-16.832%	99	851	+401.488%
2022-01-27	8.5300	8.5300	8.0500	8.0800	-30.345%	115	842	+317.079%
2022-01-26	10.7800	11.6000	10.7800	11.6000	+13.171%	23	760	+190.517%
2022-01-25	9.6200	10.3500	9.4900	10.2500	+31.410%	17	764	+228.780%
2022-01-24	5.5900	7.8500	5.5900	7.8000	+7.586%	28	757	+332.051%
2022-01-21	7.2500	8.1500	6.9500	7.2500	-35.556%	43	755	+364.828%
2022-01-20	10.3000	11.2500	10.3000	11.2500	+23.762%	85	720	+199.556%
2022-01-19	8.4000	9.0900	8.4000	9.0900	-3.298%	11	743	+270.737%
2022-01-18	9.7000	10.2000	8.6500	9.4000	0.000%	53	742	+258.511%
2022-01-14	9.4000	9.4000	9.4000	9.4000	-2.591%	1	721	+258.511%
2022-01-13	9.6500	9.6500	9.6500	9.6500	-3.210%	2	721	+249.223%
2022-01-12	10.2100	10.2100	9.9700	9.9700	-6.385%	5	720	+238.014%
2022-01-10	10.8000	10.8000	10.6500	10.6500	-3.182%	3	719	+216.432%
2022-01-07	10.9000	11.0000	10.9000	11.0000	+29.412%	18	718	+206.364%
2022-01-05	9.3000	10.5500	8.5000	8.5000	+10.390%	70	722	+296.471%
2022-01-04	8.0500	8.0500	7.7000	7.7000	-28.372%	6	746	+337.662%
2022-01-03	10.3000	11.0000	10.3000	10.7500	+15.591%	8	735	+213.488%
2021-12-28	9.2000	9.3000	9.2000	9.3000	-4.615%	9	740	+262.366%
2021-12-27	8.7000	9.7500	8.7000	9.7500	+1.036%	6	1,333	+245.641%
2021-12-23	9.7000	10.4500	9.6500	9.6500	-1.531%	7	1,333	+249.223%
2021-12-22	9.0000	9.9500	8.5500	9.8000	+16.667%	78	1,333	+243.878%
2021-12-21	7.6000	8.4000	7.6000	8.4000	+42.615%	3	1,333	+301.190%
2021-12-17	5.8000	5.8900	5.0500	5.8900	-0.169%	45	1,333	+472.156%
2021-12-16	5.9200	6.6000	5.9000	5.9000	+42.169%	42	1,318	+471.186%
2021-12-15	4.1500	4.1500	4.1500	4.1500	-15.650%	5	1,318	+712.048%
2021-12-14	5.0000	5.0000	4.9200	4.9200	+4.681%	33	1,318	+584.959%
2021-12-09	4.2000	4.9500	4.2000	4.7000	+19.593%	30	1,321	+617.021%
2021-12-08	3.9300	3.9300	3.9300	3.9300	+0.769%	1	1,313	+757.506%
2021-12-07	3.9000	3.9000	3.9000	3.9000	+5.405%	4	1,313	+764.103%
2021-12-06	3.6500	3.7000	3.6500	3.7000	+26.280%	11	1,314	+810.811%
2021-12-03	2.7000	2.9300	2.7000	2.9300	-5.484%	3	1,313	+1,050.171%
2021-12-02	2.8300	3.1000	2.8300	3.1000	+4.377%	13	1,314	+987.097%
2021-12-01	3.0500	3.0500	2.9700	2.9700	-16.338%	4	1,314	+1,034.680%
2021-11-30	4.5000	4.5000	3.5500	3.5500	-24.468%	14	1,318	+849.296%
2021-11-29	4.2900	4.8500	4.2900	4.7000	+11.905%	9	1,324	+617.021%
2021-11-26	3.8500	4.2000	3.6000	4.2000	-13.223%	11	1,326	+702.381%
2021-11-24	5.1000	5.6000	4.8400	4.8400	-2.811%	52	1,337	+596.281%
2021-11-23	4.9800	4.9800	4.9800	4.9800	+9.451%	3	1,337	+576.707%
2021-11-22	4.1000	4.5500	4.1000	4.5500	+12.346%	7	1,334	+640.659%
2021-11-19	3.8500	4.0500	3.6600	4.0500	+3.316%	4	1,335	+732.099%
2021-11-18	3.9200	3.9200	3.9200	3.9200	-2.488%	2	1,335	+759.694%
2021-11-17	4.0200	4.0200	4.0200	4.0200	-6.294%	1	1,338	+738.308%
2021-11-16	4.6000	4.6000	4.2600	4.2900	-17.500%	11	1,338	+685.548%
2021-11-15	5.2000	5.2000	5.2000	5.2000	-16.129%	5	1,334	+548.077%
2021-11-12	6.3300	6.5000	6.2000	6.2000	+9.347%	7	1,333	+443.548%
2021-11-11	5.5000	5.9500	5.1500	5.6700	+67.751%	51	1,330	+494.356%
2021-11-10	3.8100	3.8100	3.3000	3.3800	-13.333%	67	1,332	+897.041%
2021-11-09	4.1000	4.1000	3.8500	3.9000	-18.750%	33	1,271	+764.103%
2021-11-08	5.0000	5.2500	4.7000	4.8000	+45.455%	68	1,271	+602.083%
2021-11-04	3.4000	3.4000	3.3000	3.3000	-15.816%	19	1,267	+921.212%
2021-11-03	3.8900	3.9200	3.8400	3.9200	+5.946%	8	1,263	+759.694%
2021-11-02	3.4000	3.9500	3.4000	3.7000	-3.896%	24	1,258	+810.811%
2021-11-01	3.4600	3.8500	3.4300	3.8500	+16.667%	51	1,258	+775.325%
2021-10-29	3.3000	3.3500	3.2500	3.3000	-8.333%	12	1,213	+921.212%
2021-10-28	3.5200	3.6000	3.3800	3.6000	+5.882%	16	1,201	+836.111%
2021-10-27	4.0000	4.0900	3.4000	3.4000	-27.039%	23	1,201	+891.176%
2021-10-26	5.4200	5.4200	4.6600	4.6600	-16.786%	16	1,210	+623.176%
2021-10-25	5.0000	5.9000	5.0000	5.6000	+4.478%	17	1,202	+501.786%
2021-10-22	5.3400	5.3600	5.3400	5.3600	+6.139%	5	1,185	+528.731%
2021-10-21	5.4900	5.5100	5.0500	5.0500	-19.200%	23	1,185	+567.327%
2021-10-20	6.6200	7.2500	6.0000	6.2500	-9.157%	914	1,185	+439.200%
2021-10-19	8.1000	8.2000	6.8800	6.8800	-23.556%	20	343	+389.826%
2021-10-18	8.5800	9.0000	8.0600	9.0000	+10.429%	6	349	+274.444%
2021-10-15	7.5000	8.5500	7.5000	8.1500	+71.579%	22	327	+313.497%
2021-10-13	4.8300	4.8300	4.7300	4.7500	+6.982%	6	327	+609.474%
2021-10-12	4.6100	4.6200	4.4400	4.4400	-11.200%	5	327	+659.009%
2021-10-11	5.0000	5.0000	4.9500	5.0000	+33.333%	6	327	+574.000%
2021-10-08	4.3100	4.3100	3.7500	3.7500	-12.178%	4	322	+798.667%
2021-10-07	4.5100	4.5100	4.2700	4.2700	+6.750%	6	321	+689.227%
2021-10-06	4.1700	4.1700	4.0000	4.0000	-21.569%	4	317	+742.500%
2021-10-05	5.4700	5.4700	5.1000	5.1000	-2.857%	9	313	+560.784%
2021-10-01	5.2500	5.2500	5.2500	5.2500	-7.407%	5	306	+541.905%
2021-09-30	5.6500	5.6700	5.6500	5.6700	-12.093%	3	306	+494.356%
2021-09-29	6.4500	6.4500	6.4500	6.4500	-1.376%	1	306	+422.481%
2021-09-27	5.9700	6.5400	5.9700	6.5400	+21.788%	5	306	+415.291%
2021-09-24	5.4600	5.4600	5.3700	5.3700	-3.763%	14	306	+527.561%
2021-09-23	5.5800	5.5800	5.5800	5.5800	+4.299%	4	292	+503.943%
2021-09-22	5.6600	5.6600	5.3500	5.3500	+26.179%	6	288	+529.907%
2021-09-21	4.3500	4.3500	4.2400	4.2400	-23.049%	2	288	+694.811%
2021-09-20	4.6700	5.5100	4.6700	5.5100	-4.174%	13	288	+511.615%
2021-09-17	5.5000	5.7500	5.3000	5.7500	-10.853%	11	283	+486.087%
2021-09-16	6.4500	6.4500	6.4500	6.4500	-9.155%	10	283	+422.481%
2021-09-15	6.4600	7.1000	6.4600	7.1000	+9.907%	14	283	+374.648%
2021-09-13	6.3500	6.9500	6.3500	6.4600	+3.195%	5	285	+421.672%
2021-09-10	6.0500	6.2600	6.0500	6.2600	+41.309%	2	280	+438.339%
2021-09-08	4.4300	4.4300	4.4300	4.4300	-10.685%	1	280	+660.722%
2021-09-07	5.3500	5.5500	4.9600	4.9600	+1.224%	7	279	+579.435%
2021-09-03	4.9000	4.9000	4.9000	4.9000	-9.259%	4	270	+587.755%
2021-09-02	5.0000	5.6000	5.0000	5.4000	+18.162%	13	270	+524.074%
2021-09-01	4.5700	4.5700	4.5700	4.5700	+17.179%	3	257	+637.418%
2021-08-31	3.9000	3.9000	3.9000	3.9000	+2.094%	1	254	+764.103%
2021-08-30	3.8200	3.8200	3.8200	3.8200	+4.087%	5	244	+782.199%
2021-08-27	3.6700	3.6700	3.6700	3.6700	+10.876%	6	244	+818.256%
2021-08-25	3.3100	3.3100	3.3100	3.3100	+5.079%	4	244	+918.127%
2021-08-18	3.1500	3.1500	3.1500	3.1500	-11.268%	3	240	+969.841%
2021-08-16	3.5500	3.5500	3.5500	3.5500	-19.318%	1	240	+849.296%
2021-08-13	4.4000	4.4000	4.4000	4.4000	+14.286%	2	241	+665.909%
2021-08-12	3.9000	3.9000	3.8500	3.8500	-6.098%	4	241	+775.325%
2021-08-11	4.1000	4.1000	4.1000	4.1000	+7.330%	10	242	+721.951%
2021-08-10	3.3000	3.8200	3.3000	3.8200	+40.441%	11	221	+782.199%
2021-08-06	2.7200	2.7200	2.7200	2.7200	+1.873%	21	221	+1,138.971%
2021-08-03	2.6600	2.6700	2.6600	2.6700	+19.196%	11	189	+1,162.172%
2021-07-26	2.2400	2.2400	2.2400	2.2400	+30.233%	4	189	+1,404.464%
2021-07-21	1.7200	1.7200	1.7200	1.7200	+48.276%	7	185	+1,859.302%
2021-07-20	1.1600	1.1600	1.1600	1.1600	+20.833%	3	178	+2,805.172%
2021-07-16	0.9600	0.9600	0.9600	0.9600	-46.667%	1	176	+3,410.417%
2021-07-07	2.0000	2.0000	1.8000	1.8000	-23.404%	8	177	+1,772.222%
2021-06-29	2.3500	2.3500	2.3500	2.3500	+60.959%	1	169	+1,334.043%
2021-06-21	1.4600	1.4600	1.4600	1.4600	-25.128%	1	174	+2,208.219%
2021-06-15	1.9500	1.9500	1.9500	1.9500	-25.000%	1	174	+1,628.205%
2021-06-14	2.6000	2.6000	2.6000	2.6000	-18.239%	1	175	+1,196.154%
2021-06-08	3.1800	3.1800	3.1800	3.1800	-9.659%	3	160	+959.748%
2021-06-02	3.5200	3.5200	3.5200	3.5200	-10.886%	1	90	+857.386%
2021-06-01	3.9500	3.9500	3.9500	3.9500	+11.268%	1	8	+753.165%
2021-05-28	3.3100	3.6100	3.3100	3.5500	+16.393%	80	0	+849.296%
2021-05-20	3.0500	3.0500	3.0500	3.0500	-35.789%	2	0	+1,004.918%
2021-05-10	5.0500	5.0500	4.7500	4.7500	+35.714%	8	0	+609.474%
2021-05-05	3.5000	3.5000	3.5000	3.5000	+45.833%	2	0	+862.857%
2021-04-27	2.4000	2.4000	2.4000	2.4000	0.000%	1	0	+1,304.167%