Dark

AA20220414C70
AA Apr 14 2022 70.00 Call (AA220414C00070000)
option OPRA

Expired

Apr 14, 2022

17.85+2.117%(+0.37)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-04-14	17.4000	20.0600	17.4000	17.8500	+2.117%	109	3,834	0.000%
2022-04-13	13.8500	17.5500	13.8500	17.4800	+30.936%	36	3,834	+2.117%
2022-04-12	14.0900	15.5000	13.1800	13.3500	+0.225%	38	3,861	+33.708%
2022-04-11	13.0000	14.0500	11.0000	13.3200	-9.878%	42	3,865	+34.009%
2022-04-08	14.7000	15.5000	14.6200	14.7800	+8.997%	9	3,868	+20.771%
2022-04-07	15.6600	15.6600	13.5600	13.5600	-24.457%	5	3,875	+31.637%
2022-04-06	18.8000	18.8500	17.9500	17.9500	+0.560%	17	3,877	-0.557%
2022-04-05	18.4000	18.4000	15.5500	17.8500	-11.414%	31	3,893	0.000%
2022-04-04	19.9500	20.5000	19.7500	20.1500	-1.707%	12	3,896	-11.414%
2022-04-01	21.1000	22.8700	18.0000	20.5000	+1.385%	11	3,899	-12.927%
2022-03-31	21.0500	21.0500	20.2200	20.2200	-8.258%	3	3,903	-11.721%
2022-03-30	22.4500	23.5500	21.9500	22.0400	+15.272%	16	3,905	-19.011%
2022-03-29	16.6500	19.6800	15.3000	19.1200	-16.140%	37	3,906	-6.642%
2022-03-28	19.0500	22.8000	19.0000	22.8000	+3.872%	30	3,927	-21.711%
2022-03-25	26.3300	27.5400	21.9000	21.9500	-13.989%	14	3,930	-18.679%
2022-03-24	23.4000	25.5200	22.0000	25.5200	+1.471%	55	3,935	-30.055%
2022-03-23	22.8000	25.6500	21.6000	25.1500	+21.792%	248	3,948	-29.026%
2022-03-22	20.2000	21.5000	19.0000	20.6500	-3.052%	80	4,139	-13.559%
2022-03-21	16.9500	22.6000	16.7600	21.3000	+53.348%	431	4,162	-16.197%
2022-03-18	12.3000	13.9000	11.4500	13.8900	+7.176%	139	4,516	+28.510%
2022-03-17	9.8500	13.4500	9.8500	12.9600	+47.777%	1,429	4,562	+37.731%
2022-03-16	8.9000	9.6500	7.1500	8.7700	+7.872%	101	3,928	+103.535%
2022-03-15	6.7500	8.6000	6.3500	8.1300	-3.787%	1,095	3,918	+119.557%
2022-03-14	10.3200	10.3200	7.7100	8.4500	-33.725%	1,260	4,796	+111.243%
2022-03-11	13.8800	13.8800	12.7500	12.7500	-20.163%	3	3,708	+40.000%
2022-03-10	16.1500	16.1500	15.0000	15.9700	+27.760%	13	3,707	+11.772%
2022-03-09	12.8100	12.8100	11.6500	12.5000	-20.635%	47	3,699	+42.800%
2022-03-08	13.1500	17.1000	13.1500	15.7500	-11.168%	23	3,669	+13.333%
2022-03-07	21.2500	23.5200	17.1800	17.7300	-18.670%	37	3,650	+0.677%
2022-03-04	16.5200	22.3500	16.5200	21.8000	+35.488%	72	3,674	-18.119%
2022-03-03	15.5500	16.5000	12.7000	16.0900	+4.684%	546	3,697	+10.938%
2022-03-02	13.4000	15.4000	13.3800	15.3700	+14.701%	52	3,711	+16.135%
2022-03-01	13.3200	17.4600	12.7100	13.4000	+39.875%	46	3,695	+33.209%
2022-02-28	12.2500	12.9100	9.5800	9.5800	-14.464%	14	3,700	+86.326%
2022-02-25	7.6500	11.5500	7.6500	11.2000	+32.544%	90	3,694	+59.375%
2022-02-24	10.8300	10.8300	6.7000	8.4500	-11.053%	26	3,707	+111.243%
2022-02-23	9.0600	9.7100	8.6100	9.5000	+1.604%	25	3,700	+87.895%
2022-02-22	13.0800	13.0800	8.4800	9.3500	-20.358%	67	3,686	+90.909%
2022-02-18	10.4000	11.9100	10.3100	11.7400	+12.885%	43	3,712	+52.044%
2022-02-17	10.8500	11.4400	10.3100	10.4000	-11.489%	75	3,712	+71.635%
2022-02-16	9.9400	11.7500	9.9400	11.7500	+29.834%	72	3,704	+51.915%
2022-02-15	8.1300	9.0500	7.2000	9.0500	-6.218%	43	3,710	+97.238%
2022-02-14	8.7000	9.6500	8.1500	9.6500	+2.660%	148	3,729	+84.974%
2022-02-11	6.6000	9.4000	6.4500	9.4000	+31.653%	87	3,638	+89.894%
2022-02-10	7.4500	8.8000	6.7000	7.1400	-8.344%	198	3,637	+150.000%
2022-02-09	6.5000	8.1000	6.4500	7.7900	+13.723%	164	3,668	+129.140%
2022-02-08	5.0000	8.3000	5.0000	6.8500	+65.060%	265	3,652	+160.584%
2022-02-07	4.4000	4.7500	3.6800	4.1500	-5.034%	52	3,608	+330.120%
2022-02-04	3.5700	4.8000	3.5700	4.3700	+14.398%	90	3,598	+308.467%
2022-02-03	3.0000	3.8300	3.0000	3.8200	+91.000%	3,365	3,578	+367.277%
2022-02-02	2.0200	2.0200	1.6400	2.0000	+14.286%	8	908	+792.500%
2022-02-01	1.6900	2.0000	1.6900	1.7500	+8.025%	13	906	+920.000%
2022-01-31	1.6600	1.6600	1.4100	1.6200	-15.183%	113	903	+1,001.852%
2022-01-28	2.4700	2.4700	1.7300	1.9100	-28.195%	55	944	+834.555%
2022-01-27	3.1000	3.1900	2.5900	2.6600	-19.394%	33	927	+571.053%
2022-01-26	3.4000	4.3000	3.3000	3.3000	-12.000%	90	928	+440.909%
2022-01-25	2.6400	3.7500	2.6400	3.7500	+57.563%	94	910	+376.000%
2022-01-24	1.7500	2.5000	1.7500	2.3800	+6.726%	34	854	+650.000%
2022-01-21	2.4900	2.6900	2.0700	2.2300	-32.628%	97	844	+700.448%
2022-01-20	3.7300	4.2500	2.9000	3.3100	+3.438%	74	837	+439.275%
2022-01-19	3.2200	3.2200	2.8900	3.2000	+1.587%	40	781	+457.813%
2022-01-18	3.3100	3.3100	2.9200	3.1500	-10.000%	24	752	+466.667%
2022-01-14	3.2500	3.5000	3.2500	3.5000	-9.091%	433	339	+410.000%
2022-01-13	3.7500	4.0000	3.7500	3.8500	+1.316%	40	339	+363.636%
2022-01-12	4.3000	4.5700	3.6000	3.8000	+4.972%	25	301	+369.737%
2022-01-11	3.1000	3.6200	3.1000	3.6200	-12.771%	8	300	+393.094%
2022-01-10	4.4500	4.4500	4.1500	4.1500	-4.598%	10	299	+330.120%
2022-01-07	4.1500	4.6000	4.1500	4.3500	+57.609%	11	296	+310.345%
2022-01-06	2.7600	2.7600	2.7600	2.7600	-25.405%	1	290	+546.739%
2022-01-05	3.6500	3.7000	3.6500	3.7000	+15.625%	4	291	+382.432%
2022-01-04	3.6000	3.6000	3.2000	3.2000	-13.514%	32	291	+457.813%
2022-01-03	4.5000	4.5000	3.7000	3.7000	+8.824%	28	308	+382.432%
2021-12-29	3.4000	3.4000	3.4000	3.4000	-6.849%	2	304	+425.000%
2021-12-28	3.6500	3.6500	3.6500	3.6500	+5.797%	15	307	+389.041%
2021-12-27	3.4500	3.4500	3.4500	3.4500	-14.815%	5	307	+417.391%
2021-12-23	4.0500	4.0500	4.0500	4.0500	+5.195%	1	307	+340.741%
2021-12-22	3.1000	4.2000	3.1000	3.8500	+78.241%	15	307	+363.636%
2021-12-20	2.1600	2.1600	2.1600	2.1600	-1.818%	2	307	+726.389%
2021-12-17	1.7300	2.2000	1.7300	2.2000	+37.500%	6	307	+711.364%
2021-12-09	1.6000	1.6000	1.6000	1.6000	+60.000%	2	313	+1,015.625%
2021-12-03	1.0000	1.0000	1.0000	1.0000	-36.709%	80	311	+1,685.000%
2021-11-23	1.5800	1.5800	1.5800	1.5800	-5.952%	3	335	+1,029.747%
2021-11-22	1.6800	1.6800	1.6800	1.6800	-21.860%	10	332	+962.500%
2021-11-11	2.1500	2.1500	2.1500	2.1500	+90.265%	46	332	+730.233%
2021-11-10	1.3500	1.3500	1.1300	1.1300	-13.077%	4	332	+1,479.646%
2021-11-09	1.3100	1.3100	1.3000	1.3000	-23.529%	40	329	+1,273.077%
2021-11-08	1.7000	1.7000	1.7000	1.7000	+40.496%	6	289	+950.000%
2021-11-04	1.2000	1.2100	1.0800	1.2100	-10.370%	6	279	+1,375.207%
2021-11-02	1.3500	1.3500	1.3500	1.3500	+22.727%	10	279	+1,222.222%
2021-10-29	1.3100	1.3500	1.1000	1.1000	-5.983%	5	279	+1,522.727%
2021-10-27	1.1600	1.1700	1.1600	1.1700	-44.286%	2	278	+1,425.641%
2021-10-25	2.0900	2.1000	2.0900	2.1000	+23.529%	15	277	+750.000%
2021-10-22	1.7500	1.9500	1.5900	1.7000	-8.108%	91	312	+950.000%
2021-10-21	1.8400	1.8500	1.8000	1.8500	-21.277%	3	312	+864.865%
2021-10-20	2.4000	2.4000	2.3300	2.3500	-15.771%	19	313	+659.574%
2021-10-19	3.4000	3.4000	2.7900	2.7900	-26.385%	9	334	+539.785%
2021-10-18	3.5800	3.8000	3.5500	3.7900	+9.855%	92	334	+370.976%
2021-10-15	2.4600	3.7100	2.4600	3.4500	+85.484%	126	253	+417.391%
2021-10-13	1.8600	1.8600	1.8600	1.8600	+11.377%	1	169	+859.677%
2021-10-07	1.6700	1.6700	1.6700	1.6700	-29.536%	5	169	+968.862%
2021-10-04	2.3900	2.3900	2.3700	2.3700	+4.405%	7	162	+653.165%
2021-10-01	2.3000	2.3000	2.2700	2.2700	-0.873%	3	162	+686.344%
2021-09-24	2.2900	2.2900	2.2900	2.2900	-0.866%	80	163	+679.476%
2021-09-23	2.3100	2.3100	2.3100	2.3100	+2.667%	1	83	+672.727%
2021-09-22	2.2500	2.2500	2.2500	2.2500	-18.182%	21	82	+693.333%
2021-09-16	2.5800	2.7500	2.5800	2.7500	-14.063%	21	103	+549.091%
2021-09-15	3.1000	3.2000	3.1000	3.2000	+3.896%	49	82	+457.813%
2021-09-13	3.0700	3.1000	3.0700	3.0800	+9.609%	24	0	+479.545%
2021-09-10	2.8000	2.8100	2.8000	2.8100	0.000%	13	0	+535.231%