Dark

AA20220414C60
AA Apr 14 2022 60.00 Call (AA220414C00060000)
option OPRA

Expired

Apr 14, 2022

28.75+16.775%(+4.13)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-04-14	27.5500	29.0900	27.5500	28.7500	+16.775%	14	2,755	0.000%
2022-04-13	25.6500	25.6500	24.6200	24.6200	+4.190%	9	2,755	+16.775%
2022-04-12	25.0200	25.0200	23.6300	23.6300	-0.964%	3	2,827	+21.667%
2022-04-11	20.9500	23.8600	20.9500	23.8600	-4.177%	5	2,827	+20.495%
2022-04-08	24.9000	24.9000	24.9000	24.9000	-1.190%	1	2,825	+15.462%
2022-04-07	27.7000	27.7000	24.1000	25.2000	-9.189%	12	2,825	+14.087%
2022-04-05	26.2100	27.7500	26.2100	27.7500	-8.506%	2	2,822	+3.604%
2022-04-04	30.3300	30.3300	30.3300	30.3300	+6.721%	1	2,823	-5.209%
2022-04-01	28.4200	28.4200	28.4200	28.4200	-15.037%	2	2,823	+1.161%
2022-03-30	32.4500	33.4500	32.4500	33.4500	+15.544%	2	2,825	-14.051%
2022-03-29	26.5000	28.9500	26.5000	28.9500	-10.978%	2	2,827	-0.691%
2022-03-28	30.9300	32.5200	29.1200	32.5200	+2.814%	4	2,827	-11.593%
2022-03-25	37.8500	37.8500	31.6300	31.6300	-9.499%	3	2,830	-9.105%
2022-03-24	34.9500	34.9500	34.9500	34.9500	-0.851%	1	2,834	-17.740%
2022-03-23	34.9200	35.2500	34.9200	35.2500	+18.289%	18	2,834	-18.440%
2022-03-22	29.8000	29.8000	29.8000	29.8000	-4.365%	50	2,834	-3.523%
2022-03-21	29.3000	31.9000	29.3000	31.1600	+36.967%	4	2,834	-7.734%
2022-03-18	20.8500	22.7500	20.0000	22.7500	+4.790%	7	2,835	+26.374%
2022-03-17	19.0000	21.7100	18.9000	21.7100	+30.390%	16	2,835	+32.427%
2022-03-16	16.9500	16.9500	15.6500	16.6500	+11.000%	13	2,846	+72.673%
2022-03-15	15.0000	15.0000	15.0000	15.0000	+3.448%	1	2,842	+91.667%
2022-03-14	15.9300	16.6900	14.5000	14.5000	-27.318%	7	2,842	+98.276%
2022-03-11	22.2000	22.2000	19.9500	19.9500	-4.087%	6	2,841	+44.110%
2022-03-10	20.7000	20.8000	20.7000	20.8000	-0.478%	4	2,846	+38.221%
2022-03-09	20.9000	20.9000	20.9000	20.9000	-13.458%	1	2,848	+37.560%
2022-03-08	24.9500	24.9500	24.1500	24.1500	-20.428%	2	2,847	+19.048%
2022-03-07	30.4200	31.7000	30.3500	30.3500	+3.056%	7	2,846	-5.272%
2022-03-04	28.6000	29.9000	26.8500	29.4500	+18.990%	12	2,851	-2.377%
2022-03-03	21.9000	24.7500	21.2000	24.7500	+18.990%	55	2,852	+16.162%
2022-03-01	23.5100	24.5300	20.6300	20.8000	+26.061%	58	2,867	+38.221%
2022-02-28	20.0000	20.0000	16.5000	16.5000	-12.420%	13	2,868	+74.242%
2022-02-25	14.2100	19.0000	14.2100	18.8400	+26.273%	9	2,869	+52.601%
2022-02-24	17.0000	17.0000	14.9200	14.9200	-8.015%	29	2,864	+92.694%
2022-02-23	16.2200	16.2200	16.2200	16.2200	+3.312%	2	2,868	+77.250%
2022-02-22	20.7500	20.7500	15.1700	15.7000	-19.197%	26	2,870	+83.121%
2022-02-18	18.5500	19.4300	18.4100	19.4300	+10.335%	51	2,854	+47.967%
2022-02-17	18.3000	18.8800	17.6100	17.6100	-5.323%	22	2,854	+63.260%
2022-02-16	17.9600	19.0200	17.9300	18.6000	+18.547%	10	2,855	+54.570%
2022-02-15	14.0000	15.7500	14.0000	15.6900	+3.907%	26	2,854	+83.238%
2022-02-14	16.5000	16.5000	15.0000	15.1000	-2.581%	25	2,834	+90.397%
2022-02-11	13.7600	15.7000	13.7600	15.5000	+16.018%	12	2,835	+85.484%
2022-02-10	13.7000	15.4700	12.9000	13.3600	-5.583%	28	2,836	+115.195%
2022-02-09	12.2600	14.4700	12.2600	14.1500	+14.575%	40	2,841	+103.180%
2022-02-08	10.0000	14.2500	10.0000	12.3500	+47.024%	1,675	2,836	+132.794%
2022-02-07	9.2400	9.2400	7.8500	8.4000	-3.448%	43	3,064	+242.262%
2022-02-04	8.5500	9.6500	8.3100	8.7000	+11.538%	47	3,054	+230.460%
2022-02-03	5.2200	8.1200	4.9500	7.8000	+40.541%	77	3,043	+268.590%
2022-02-02	4.8000	5.5500	4.4500	5.5500	+14.433%	89	3,051	+418.018%
2022-02-01	4.9500	5.0000	4.4500	4.8500	+12.791%	86	3,066	+492.784%
2022-01-31	4.4500	4.4500	3.9000	4.3000	-12.245%	118	3,039	+568.605%
2022-01-28	5.5000	5.5100	4.3500	4.9000	-13.274%	172	3,005	+486.735%
2022-01-27	6.1000	6.3500	5.5100	5.6500	-33.529%	31	3,011	+408.850%
2022-01-26	7.0000	8.5000	7.0000	8.5000	+12.583%	85	3,001	+238.235%
2022-01-25	5.8000	7.6000	5.5500	7.5500	+40.335%	34	2,999	+280.795%
2022-01-24	3.6700	5.3800	3.6700	5.3800	+15.699%	1,921	3,001	+434.387%
2022-01-21	6.2400	6.2400	4.5000	4.6500	-31.618%	238	1,498	+518.280%
2022-01-20	7.9200	8.3000	6.2500	6.8000	+4.615%	223	1,487	+322.794%
2022-01-19	6.7500	6.7500	6.4200	6.5000	-2.985%	56	1,363	+342.308%
2022-01-18	6.9500	7.0500	6.0000	6.7000	-8.844%	108	1,353	+329.104%
2022-01-14	6.2500	7.3500	6.2500	7.3500	+5.000%	35	1,374	+291.156%
2022-01-13	7.5800	8.4500	7.0000	7.0000	-10.828%	96	1,374	+310.714%
2022-01-12	8.8000	8.9100	7.2200	7.8500	+6.081%	22	1,358	+266.242%
2022-01-11	7.1000	7.4000	6.4900	7.4000	-2.632%	16	1,346	+288.514%
2022-01-10	8.4500	8.4500	7.4000	7.6000	-11.628%	81	1,341	+278.289%
2022-01-07	6.5500	8.6000	6.5500	8.6000	+39.837%	112	1,277	+234.302%
2022-01-06	5.5500	6.3500	5.5500	6.1500	+0.820%	5	1,255	+367.480%
2022-01-05	6.0000	7.0000	6.0000	6.1000	+8.929%	19	1,255	+371.311%
2022-01-04	5.9500	5.9500	5.6000	5.6000	-22.759%	4	1,264	+413.393%
2022-01-03	8.3000	8.3000	7.2000	7.2500	+4.317%	103	1,270	+296.552%
2021-12-31	6.9500	6.9500	6.9500	6.9500	+0.725%	1	1,338	+313.669%
2021-12-28	6.9000	6.9000	6.9000	6.9000	-2.128%	1	1,590	+316.667%
2021-12-27	6.2500	7.2500	6.2500	7.0500	-1.399%	12	1,590	+307.801%
2021-12-23	7.7000	7.7000	7.1500	7.1500	-2.055%	39	1,590	+302.098%
2021-12-22	7.4500	7.4500	7.3000	7.3000	+19.672%	35	1,590	+293.836%
2021-12-21	5.1000	6.1000	5.1000	6.1000	+35.556%	28	1,590	+371.311%
2021-12-17	3.6000	4.5000	3.6000	4.5000	-1.316%	5	1,590	+538.889%
2021-12-16	4.5000	4.5600	4.5000	4.5600	+28.451%	108	1,590	+530.482%
2021-12-14	3.5500	3.5500	3.5500	3.5500	+6.928%	1	1,587	+709.859%
2021-12-09	3.3200	3.3200	3.3200	3.3200	+16.901%	1	1,588	+765.964%
2021-12-08	2.4500	2.8400	2.4500	2.8400	+10.506%	14	1,587	+912.324%
2021-12-07	2.7500	2.7700	2.5700	2.5700	+22.381%	3	1,585	+1,018.677%
2021-12-03	2.1000	2.1000	2.1000	2.1000	+8.808%	3	1,586	+1,269.048%
2021-12-01	2.3500	2.3500	1.9300	1.9300	-24.903%	2	1,589	+1,389.637%
2021-11-30	2.7000	2.7000	2.5200	2.5700	-22.356%	5	1,590	+1,018.677%
2021-11-29	3.1300	3.4000	3.1300	3.3100	+22.140%	7	1,593	+768.580%
2021-11-26	2.7500	2.7500	2.7100	2.7100	-21.676%	6	1,596	+960.886%
2021-11-24	3.2500	3.4600	3.1700	3.4600	+9.841%	3	1,596	+730.925%
2021-11-23	3.5500	3.5500	3.1500	3.1500	-3.077%	7	1,596	+812.698%
2021-11-22	3.2500	3.2500	3.2500	3.2500	-18.750%	2	1,595	+784.615%
2021-11-15	4.0000	4.0000	4.0000	4.0000	-18.200%	5	1,595	+618.750%
2021-11-12	4.3500	4.8900	4.3500	4.8900	+12.414%	15	1,596	+487.935%
2021-11-11	3.4500	4.3500	3.4500	4.3500	+64.151%	503	1,596	+560.920%
2021-11-09	2.6200	2.7500	2.6200	2.6500	-22.059%	13	1,177	+984.906%
2021-11-08	3.4000	3.4000	3.4000	3.4000	+21.429%	3	1,177	+745.588%
2021-11-05	2.8000	2.8000	2.8000	2.8000	+12.000%	10	1,177	+926.786%
2021-11-04	2.3200	2.5000	2.3200	2.5000	-6.367%	20	1,157	+1,050.000%
2021-11-03	2.7500	2.8900	2.6700	2.6700	-0.743%	12	1,157	+976.779%
2021-11-02	2.7600	2.7600	2.6900	2.6900	+7.600%	12	1,157	+968.773%
2021-10-27	2.5900	2.8200	2.5000	2.5000	-36.061%	9	1,171	+1,050.000%
2021-10-26	3.6800	3.9100	3.6800	3.9100	-0.509%	2	1,169	+635.294%
2021-10-25	3.9400	3.9400	3.9300	3.9300	+24.367%	11	1,170	+631.552%
2021-10-22	3.4200	3.4200	3.1600	3.1600	-14.130%	3	1,168	+809.810%
2021-10-21	3.5800	3.7500	3.5800	3.6800	-23.493%	7	1,168	+681.250%
2021-10-20	4.8900	5.1500	4.8100	4.8100	-5.686%	3	1,168	+497.713%
2021-10-19	6.1500	6.1500	5.1000	5.1000	-25.547%	14	1,168	+463.725%
2021-10-18	5.9500	6.9000	5.7000	6.8500	+10.662%	40	1,168	+319.708%
2021-10-15	4.0000	6.4700	4.0000	6.1900	+79.942%	161	1,088	+364.459%
2021-10-14	3.5000	3.5000	3.4400	3.4400	+1.176%	1,002	1,088	+735.756%
2021-10-13	3.4000	3.4000	3.4000	3.4000	+5.590%	2	1,511	+745.588%
2021-10-12	3.2900	3.2900	3.2000	3.2200	+17.091%	5	1,508	+792.857%
2021-10-08	2.7500	2.7500	2.7500	2.7500	-11.859%	1	1,508	+945.455%
2021-10-06	3.1200	3.1200	3.1200	3.1200	-15.447%	1	1,508	+821.474%
2021-10-05	3.6900	3.6900	3.6900	3.6900	-20.645%	4	1,509	+679.133%
2021-09-29	4.6500	4.6500	4.6500	4.6500	-5.102%	2	1,509	+518.280%
2021-09-28	5.0000	5.0000	4.9000	4.9000	-3.543%	13	1,509	+486.735%
2021-09-27	4.2000	5.0800	4.2000	5.0800	+22.410%	15	1,509	+465.945%
2021-09-24	4.1500	4.1500	4.1500	4.1500	-1.190%	2	1,504	+592.771%
2021-09-23	4.2000	4.2000	4.2000	4.2000	+5.000%	16	1,506	+584.524%
2021-09-22	4.2000	4.3000	3.9000	4.0000	+29.032%	28	1,490	+618.750%
2021-09-21	3.7500	3.7500	3.0500	3.1000	-19.481%	513	1,489	+827.419%
2021-09-20	3.8500	3.8500	3.8500	3.8500	-10.465%	297	1,517	+646.753%
2021-09-17	4.0500	4.3000	3.7600	4.3000	-3.371%	211	1,690	+568.605%
2021-09-16	5.2500	5.3000	4.3000	4.4500	-19.091%	213	1,510	+546.067%
2021-09-15	5.2500	5.5000	4.9500	5.5000	+30.641%	1,378	1,424	+422.727%
2021-09-14	4.2300	4.3000	4.1500	4.2100	-5.817%	396	354	+582.898%
2021-09-13	5.2800	5.2800	4.4700	4.4700	-6.875%	250	354	+543.177%
2021-09-10	4.5000	4.8000	4.2000	4.8000	+24.675%	55	354	+498.958%
2021-09-09	3.8500	3.8500	3.8500	3.8500	+6.648%	11	354	+646.753%
2021-09-07	3.6100	3.6100	3.6100	3.6100	-5.000%	1	354	+696.399%
2021-09-02	3.6000	3.9000	3.6000	3.8000	+11.765%	97	353	+656.579%
2021-09-01	3.1000	3.4000	3.1000	3.4000	+18.467%	24	259	+745.588%
2021-08-27	2.8700	2.8700	2.8700	2.8700	+86.364%	1	259	+901.742%
2021-08-19	1.5400	1.5400	1.5400	1.5400	-40.078%	1	259	+1,766.883%
2021-08-17	2.5700	2.5700	2.5700	2.5700	-22.823%	1	258	+1,018.677%
2021-08-13	3.2700	3.4000	3.2700	3.3300	+11.371%	78	259	+763.363%
2021-08-12	3.1000	3.1000	2.9900	2.9900	-5.079%	27	181	+861.538%
2021-08-11	3.1000	3.1500	3.1000	3.1500	+96.875%	130	166	+812.698%
2021-07-29	1.6000	1.6000	1.6000	1.6000	+8.108%	1	37	+1,696.875%
2021-07-27	1.4800	1.4800	1.4800	1.4800	+2.069%	10	37	+1,842.568%
2021-07-26	1.4500	1.4500	1.4500	1.4500	+38.095%	10	27	+1,882.759%
2021-07-14	1.0500	1.0500	1.0500	1.0500	-59.615%	1	18	+2,638.095%
2021-06-04	2.6000	2.6000	2.6000	2.6000	0.000%	1	17	+1,005.769%
2021-05-27	2.7400	2.7400	2.6000	2.6000	-17.460%	2	16	+1,005.769%
2021-05-12	3.1500	3.1500	3.1500	3.1500	-3.077%	4	0	+812.698%
2021-05-11	3.2500	3.2500	3.2500	3.2500	-4.412%	9	0	+784.615%
2021-05-10	4.1000	4.1000	3.4000	3.4000	0.000%	3	0	+745.588%