Dark

AA20220414C65
AA Apr 14 2022 65.00 Call (AA220414C00065000)
option OPRA

Expired

Apr 14, 2022

23.00+5.023%(+1.10)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-04-14	24.5100	24.5100	22.8700	23.0000	+5.023%	73	6,695	0.000%
2022-04-13	19.8000	21.9000	19.7200	21.9000	+20.330%	26	6,695	+5.023%
2022-04-12	20.0000	20.6000	18.2000	18.2000	-3.551%	26	6,947	+26.374%
2022-04-11	18.1500	18.8700	17.5200	18.8700	-3.280%	4	6,952	+21.887%
2022-04-08	19.3100	19.5700	19.3100	19.5100	-1.713%	60	6,950	+17.888%
2022-04-07	21.7000	21.7000	19.0400	19.8500	-18.178%	6	6,990	+15.869%
2022-04-06	22.8300	24.2700	22.8300	24.2600	+15.414%	39	6,992	-5.194%
2022-04-05	23.3000	23.3000	21.0200	21.0200	-10.629%	4	6,996	+9.420%
2022-04-01	23.5200	23.5200	23.5200	23.5200	-7.511%	2	7,000	-2.211%
2022-03-31	26.7500	26.7500	25.4300	25.4300	-3.674%	10	7,000	-9.556%
2022-03-30	27.3700	27.3700	26.4000	26.4000	+9.091%	3	7,002	-12.879%
2022-03-29	20.8700	24.2800	20.8700	24.2000	-13.571%	26	7,003	-4.959%
2022-03-28	26.4500	28.0000	26.4500	28.0000	-11.420%	2	7,015	-17.857%
2022-03-25	31.0700	31.6100	31.0700	31.6100	+13.910%	8	7,018	-27.238%
2022-03-24	27.7500	27.7500	27.7500	27.7500	-7.035%	10	7,020	-17.117%
2022-03-23	29.2500	30.8000	29.2500	29.8500	+19.400%	42	7,020	-22.948%
2022-03-22	25.8500	25.8500	24.4000	25.0000	-3.920%	14	7,039	-8.000%
2022-03-21	22.9500	26.7900	22.9500	26.0200	+41.413%	57	7,050	-11.606%
2022-03-18	16.0800	18.4000	15.6500	18.4000	+7.602%	13	7,080	+25.000%
2022-03-17	14.2000	17.1000	14.2000	17.1000	+41.909%	18	7,087	+34.503%
2022-03-16	12.4500	12.4500	10.2500	12.0500	+9.050%	50	7,085	+90.871%
2022-03-15	9.1300	11.7500	9.1000	11.0500	-2.212%	1,016	7,102	+108.145%
2022-03-14	13.7500	13.7500	11.1100	11.3000	-33.918%	23	6,890	+103.540%
2022-03-11	17.2700	17.2700	17.1000	17.1000	-12.308%	6	6,895	+34.503%
2022-03-10	16.6000	19.5000	16.1500	19.5000	+21.495%	293	6,895	+17.949%
2022-03-09	16.3000	17.3000	15.8100	16.0500	-19.750%	18	7,160	+43.302%
2022-03-08	18.3300	21.5100	17.3600	20.0000	-12.854%	668	7,157	+15.000%
2022-03-07	26.7000	27.7000	22.9500	22.9500	-7.979%	10	7,793	+0.218%
2022-03-04	20.9300	25.2500	20.9300	24.9400	+28.623%	42	7,802	-7.779%
2022-03-03	18.1400	20.5000	16.4000	19.3900	+0.207%	11	7,829	+18.618%
2022-03-02	17.9000	19.3500	17.7800	19.3500	+18.349%	9	7,828	+18.863%
2022-03-01	16.7400	21.5000	16.0000	16.3500	+26.060%	39	7,832	+40.673%
2022-02-28	15.0800	16.4000	12.9700	12.9700	-14.389%	25	7,849	+77.332%
2022-02-25	10.5500	15.1500	10.5500	15.1500	+32.662%	21	7,854	+51.815%
2022-02-24	11.7500	12.3200	10.2400	11.4200	-9.509%	12	7,854	+101.401%
2022-02-23	11.7500	12.8300	11.7500	12.6200	+5.167%	16	7,856	+82.250%
2022-02-22	16.2600	16.2600	12.0000	12.0000	-21.824%	103	7,857	+91.667%
2022-02-18	13.9500	15.5600	13.9500	15.3500	+11.313%	7	7,896	+49.837%
2022-02-17	14.4200	14.9100	13.7900	13.7900	-9.276%	21	7,896	+66.788%
2022-02-16	13.3000	15.3500	13.3000	15.2000	+24.590%	101	7,887	+51.316%
2022-02-15	10.5500	12.3000	10.5100	12.2000	-3.098%	48	7,867	+88.525%
2022-02-14	13.0100	13.0100	11.1200	12.5900	+1.943%	80	7,858	+82.685%
2022-02-11	8.9000	12.4000	8.9000	12.3500	+25.381%	60	7,854	+86.235%
2022-02-10	10.3200	11.8500	9.4500	9.8500	-7.075%	85	7,865	+133.503%
2022-02-09	8.9900	10.8300	8.8300	10.6000	+17.778%	94	7,881	+116.981%
2022-02-08	7.0000	11.1000	7.0000	9.0000	+52.542%	391	7,884	+155.556%
2022-02-07	6.5100	6.8400	5.4000	5.9000	-7.378%	93	8,091	+289.831%
2022-02-04	5.4000	6.9000	5.4000	6.3700	+17.963%	121	8,052	+261.068%
2022-02-03	3.4000	5.6500	3.4000	5.4000	+54.286%	910	8,010	+325.926%
2022-02-02	3.1500	3.5000	2.8500	3.5000	+11.111%	56	7,595	+557.143%
2022-02-01	3.1500	3.1800	2.8000	3.1500	+17.100%	91	7,599	+630.159%
2022-01-31	2.7700	2.7900	2.3800	2.6900	-6.597%	210	7,637	+755.019%
2022-01-28	3.9500	3.9500	2.8800	2.8800	-25.195%	44	7,563	+698.611%
2022-01-27	5.1000	5.1000	3.8000	3.8500	-23.611%	76	7,550	+497.403%
2022-01-26	4.8000	6.3000	4.8000	5.0400	-4.906%	137	7,527	+356.349%
2022-01-25	3.9600	5.4000	3.8100	5.3000	+35.897%	206	7,510	+333.962%
2022-01-24	2.2100	3.9000	2.2100	3.9000	+25.806%	108	7,499	+489.744%
2022-01-21	4.2800	4.2800	3.0700	3.1000	-34.737%	228	7,526	+641.935%
2022-01-20	5.3500	5.9500	4.3000	4.7500	+4.857%	6,935	7,557	+384.211%
2022-01-19	4.4800	4.7000	4.4500	4.5300	-3.617%	94	978	+407.726%
2022-01-18	4.5500	4.9000	4.1500	4.7000	-9.615%	109	967	+389.362%
2022-01-14	4.8000	5.2000	4.6500	5.2000	+4.000%	12	953	+342.308%
2022-01-13	5.9500	6.0500	5.0000	5.0000	-9.910%	26	953	+360.000%
2022-01-12	6.5300	6.5300	5.1000	5.5500	+1.463%	202	943	+314.414%
2022-01-11	5.0000	5.4700	4.5700	5.4700	+1.296%	30	781	+320.475%
2022-01-10	5.9500	6.2000	5.3000	5.4000	-12.195%	230	757	+325.926%
2022-01-07	4.9500	6.3000	4.9500	6.1500	+44.706%	339	569	+273.984%
2022-01-06	4.2500	4.2500	4.2500	4.2500	-19.048%	3	545	+441.176%
2022-01-05	4.9500	5.2500	4.9500	5.2500	+23.529%	4	545	+338.095%
2022-01-04	5.1000	5.1000	4.2500	4.2500	-16.667%	26	543	+441.176%
2022-01-03	5.8000	5.8000	5.1000	5.1000	+4.082%	6	519	+350.980%
2021-12-31	4.9500	4.9500	4.9000	4.9000	+2.083%	8	517	+369.388%
2021-12-30	5.2000	5.3000	4.8000	4.8000	-6.796%	30	558	+379.167%
2021-12-28	5.1500	5.1500	5.1500	5.1500	-6.364%	1	558	+346.602%
2021-12-23	5.5000	5.5000	5.5000	5.5000	+48.649%	2	558	+318.182%
2021-12-21	3.7000	3.7000	3.7000	3.7000	+17.834%	5	558	+521.622%
2021-12-17	2.9000	3.1400	2.9000	3.1400	-3.385%	13	558	+632.484%
2021-12-16	3.0000	3.2500	2.9500	3.2500	+25.969%	77	556	+607.692%
2021-12-09	2.5800	2.5800	2.5800	2.5800	+61.250%	1	551	+791.473%
2021-12-06	1.6000	1.6000	1.6000	1.6000	+13.475%	15	550	+1,337.500%
2021-12-03	1.4100	1.4100	1.4100	1.4100	-17.059%	1	550	+1,531.206%
2021-11-30	1.7000	1.7000	1.7000	1.7000	-22.374%	1	550	+1,252.941%
2021-11-22	2.1900	2.1900	2.1900	2.1900	0.000%	15	550	+950.228%
2021-11-16	2.1900	2.1900	2.1900	2.1900	-38.310%	1	549	+950.228%
2021-11-12	3.2000	3.5500	3.2000	3.5500	+14.516%	16	557	+547.887%
2021-11-11	2.7200	3.1000	2.7200	3.1000	+67.568%	50	557	+641.935%
2021-11-10	1.8500	1.8500	1.8500	1.8500	-1.596%	20	550	+1,143.243%
2021-11-09	1.8800	1.8800	1.8800	1.8800	-24.800%	1	550	+1,123.404%
2021-11-08	2.7200	2.7200	2.5000	2.5000	+48.810%	16	549	+820.000%
2021-11-04	1.8000	1.8000	1.5500	1.6800	-9.677%	60	536	+1,269.048%
2021-11-03	1.8800	1.8800	1.8600	1.8600	+15.528%	20	526	+1,136.559%
2021-10-28	1.6100	1.6100	1.6100	1.6100	-3.012%	2	528	+1,328.571%
2021-10-27	1.8500	1.8700	1.6600	1.6600	-33.600%	23	526	+1,285.542%
2021-10-26	2.5000	2.5000	2.5000	2.5000	-15.541%	2	546	+820.000%
2021-10-25	2.9800	3.0000	2.9600	2.9600	+23.849%	20	548	+677.027%
2021-10-22	2.6000	2.6000	2.3800	2.3900	-48.602%	11	536	+862.343%
2021-10-19	4.6500	4.6500	4.6500	4.6500	-7.555%	1	536	+394.624%
2021-10-18	4.6000	5.1000	4.6000	5.0300	+10.549%	89	536	+357.256%
2021-10-15	4.2000	4.6500	4.1200	4.5500	+84.211%	49	507	+405.495%
2021-10-14	2.4700	2.4700	2.4700	2.4700	-3.516%	1	507	+831.174%
2021-10-13	2.3000	2.5600	2.3000	2.5600	+7.113%	2	507	+798.438%
2021-10-12	2.5000	2.5000	2.3900	2.3900	+23.196%	35	507	+862.343%
2021-10-08	1.9200	1.9500	1.8900	1.9400	-16.379%	248	580	+1,085.567%
2021-10-07	2.5000	2.5000	2.3200	2.3200	-2.521%	50	580	+891.379%
2021-10-06	2.3900	2.3900	2.3800	2.3800	-25.625%	6	596	+866.387%
2021-10-04	3.2000	3.2200	3.2000	3.2000	+15.108%	18	596	+618.750%
2021-10-01	2.7000	2.7800	2.7000	2.7800	-15.758%	31	596	+727.338%
2021-09-30	3.3000	3.3000	3.3000	3.3000	-8.333%	7	596	+596.970%
2021-09-28	4.2000	4.2000	3.6000	3.6000	+10.769%	28	589	+538.889%
2021-09-27	3.2000	3.2500	3.2000	3.2500	+3.175%	63	561	+607.692%
2021-09-24	3.1500	3.1500	3.1500	3.1500	-1.563%	10	541	+630.159%
2021-09-23	3.1100	3.2000	3.1100	3.2000	+3.226%	7	551	+618.750%
2021-09-22	3.1000	3.1000	3.1000	3.1000	+31.915%	1	545	+641.935%
2021-09-21	3.0500	3.0500	2.2900	2.3500	-14.545%	15	545	+878.723%
2021-09-20	2.7500	2.7500	2.7500	2.7500	-16.667%	5	553	+736.364%
2021-09-17	3.0000	3.3000	3.0000	3.3000	-2.941%	14	558	+596.970%
2021-09-16	3.8300	3.8300	3.4000	3.4000	-19.048%	25	525	+576.471%
2021-09-15	3.5500	4.2000	3.5100	4.2000	+37.705%	140	525	+447.619%
2021-09-14	3.0500	3.1200	3.0500	3.0500	-11.594%	35	459	+654.098%
2021-09-13	3.6000	3.8500	3.4000	3.4500	-4.167%	161	459	+566.667%
2021-09-10	3.3300	3.7500	3.0800	3.6000	+35.849%	135	408	+538.889%
2021-09-08	2.6500	2.6600	2.6500	2.6500	-7.018%	12	408	+767.925%
2021-09-07	2.8500	2.8500	2.8500	2.8500	-5.000%	7	408	+707.018%
2021-09-03	2.7500	3.0000	2.7500	3.0000	+0.671%	30	408	+666.667%
2021-09-02	3.2500	3.3000	2.7800	2.9800	+50.505%	231	408	+671.812%
2021-08-31	1.9800	1.9800	1.9800	1.9800	-4.808%	2	248	+1,061.616%
2021-08-27	1.9400	2.0800	1.9400	2.0800	+30.000%	4	249	+1,005.769%
2021-08-26	1.6000	1.6000	1.6000	1.6000	-11.111%	12	237	+1,337.500%
2021-08-24	1.8000	1.8000	1.8000	1.8000	+71.429%	50	237	+1,177.778%
2021-08-19	1.0500	1.0500	1.0500	1.0500	-41.989%	3	234	+2,090.476%
2021-08-18	1.8100	1.8100	1.8100	1.8100	-29.845%	2	234	+1,170.718%
2021-08-13	2.5800	2.5800	2.5800	2.5800	+210.843%	2	234	+791.473%
2021-07-23	0.8300	0.8300	0.8300	0.8300	+31.746%	2	236	+2,671.084%
2021-07-20	0.6300	0.6300	0.6300	0.6300	+65.789%	5	236	+3,550.794%
2021-07-19	0.3800	0.3800	0.3800	0.3800	-24.000%	1	231	+5,952.632%
2021-07-16	0.5500	0.5500	0.5000	0.5000	-40.476%	65	230	+4,500.000%
2021-07-13	0.8800	0.8800	0.8400	0.8400	-20.000%	16	165	+2,638.095%
2021-07-12	1.0500	1.0500	1.0500	1.0500	-3.670%	50	150	+2,090.476%
2021-07-09	1.0900	1.0900	1.0900	1.0900	+28.235%	5	120	+2,010.092%
2021-07-08	0.8500	0.8500	0.8500	0.8500	-15.000%	30	115	+2,605.882%
2021-07-06	1.1600	1.1600	1.0000	1.0000	-11.504%	51	37	+2,200.000%
2021-07-01	1.1300	1.1300	1.1300	1.1300	-4.237%	2	37	+1,935.398%
2021-06-25	1.2000	1.2000	1.1800	1.1800	+6.306%	3	30	+1,849.153%
2021-06-24	1.0000	1.1100	1.0000	1.1100	+9.901%	11	15	+1,972.072%
2021-06-23	1.0100	1.0100	1.0100	1.0100	+18.824%	1	15	+2,177.228%
2021-06-22	0.8500	0.8500	0.8500	0.8500	+11.842%	6	0	+2,605.882%
2021-06-21	0.7600	0.7600	0.7600	0.7600	-32.143%	4	0	+2,926.316%
2021-06-15	1.1200	1.1200	1.1200	1.1200	0.000%	1	0	+1,953.571%