Dark

AA20220617C40
AA Jun 17 2022 40.00 Call (AA220617C00040000)
option OPRA

Expired

Jun 17, 2022

9.45-3.077%(-0.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-06-17	9.4500	9.4500	9.4500	9.4500	-3.077%	3	345	0.000%
2022-06-16	10.0000	10.0000	9.7500	9.7500	-11.685%	7	345	-3.077%
2022-06-15	11.0400	11.0400	11.0400	11.0400	+18.710%	1	345	-14.402%
2022-06-14	9.2100	9.3000	9.2100	9.3000	-8.012%	4	346	+1.613%
2022-06-13	10.3000	10.3000	10.1100	10.1100	-57.875%	4	349	-6.528%
2022-05-27	24.0000	24.0000	24.0000	24.0000	+6.619%	1	406	-60.625%
2022-05-26	22.5100	22.5100	22.5100	22.5100	+8.534%	2	406	-58.019%
2022-05-24	20.7400	20.7400	20.7400	20.7400	-6.577%	9	406	-54.436%
2022-05-20	22.2000	22.2000	22.2000	22.2000	-0.893%	3	415	-57.432%
2022-05-18	22.4000	22.4000	22.4000	22.4000	+11.001%	3	418	-57.813%
2022-05-16	20.1800	20.1800	20.1800	20.1800	-38.848%	1	418	-53.171%
2022-04-21	33.2500	33.2500	33.0000	33.0000	-34.718%	5	419	-71.364%
2022-04-01	50.5500	50.5500	50.5500	50.5500	+3.058%	2	423	-81.306%
2022-03-29	49.0500	49.0500	49.0500	49.0500	-8.897%	2	425	-80.734%
2022-03-25	53.7300	53.8400	53.7300	53.8400	-2.446%	3	425	-82.448%
2022-03-23	55.1900	55.1900	55.1900	55.1900	+12.633%	5	425	-82.877%
2022-03-21	49.0000	49.0000	49.0000	49.0000	+13.426%	2	425	-80.714%
2022-03-10	42.6000	43.2000	42.6000	43.2000	+13.416%	2	425	-78.125%
2022-02-25	38.0900	38.0900	38.0900	38.0900	+21.654%	10	426	-75.190%
2022-02-24	31.3100	31.3100	31.3100	31.3100	-9.246%	9	426	-69.818%
2022-02-15	34.5000	34.5000	34.5000	34.5000	+10.083%	26	417	-72.609%
2022-02-08	32.0000	32.0000	31.3400	31.3400	+63.314%	5	459	-69.847%
2022-02-01	19.1900	19.1900	19.1900	19.1900	+1.266%	3	461	-50.756%
2022-01-28	18.9500	18.9500	18.9500	18.9500	-12.269%	1	458	-50.132%
2022-01-27	21.6000	21.6000	21.6000	21.6000	+8.271%	4	458	-56.250%
2022-01-25	19.9500	19.9500	19.9500	19.9500	+10.772%	2	457	-52.632%
2022-01-24	15.4500	18.0100	15.4500	18.0100	-1.585%	41	457	-47.529%
2022-01-21	18.9000	18.9400	18.3000	18.3000	-26.800%	3	475	-48.361%
2022-01-20	25.0000	25.0000	25.0000	25.0000	+18.483%	25	473	-62.200%
2022-01-19	21.1000	21.1000	21.1000	21.1000	-14.471%	25	473	-55.213%
2022-01-12	24.6700	24.6700	24.6700	24.6700	+8.487%	2	498	-61.694%
2022-01-11	21.8000	22.7400	21.8000	22.7400	+1.067%	13	498	-58.443%
2022-01-10	22.5000	22.5000	22.5000	22.5000	-3.846%	1	502	-58.000%
2022-01-07	23.4000	23.4000	23.4000	23.4000	+22.513%	5	503	-59.615%
2022-01-04	20.7500	20.7500	19.1000	19.1000	-9.693%	36	487	-50.524%
2021-12-30	21.1500	21.1500	21.1500	21.1500	+1.683%	1	447	-55.319%
2021-12-29	21.4500	21.4500	20.8000	20.8000	-0.240%	2	443	-54.567%
2021-12-28	20.8500	20.8500	20.8500	20.8500	+42.321%	2	443	-54.676%
2021-12-20	14.8000	14.8000	14.6500	14.6500	-3.618%	4	443	-35.495%
2021-12-16	16.0500	16.0500	15.2000	15.2000	+27.197%	10	443	-37.829%
2021-12-15	11.9500	11.9500	11.9500	11.9500	+6.696%	25	439	-20.921%
2021-12-07	11.7000	11.7000	11.2000	11.2000	+17.277%	4	414	-15.625%
2021-12-02	9.5500	9.5500	9.5500	9.5500	-20.084%	50	412	-1.047%
2021-11-29	11.9500	11.9500	11.9500	11.9500	-14.643%	4	369	-20.921%
2021-11-24	14.1800	14.1800	14.0000	14.0000	+22.378%	7	376	-32.500%
2021-11-19	11.4400	11.4400	11.4400	11.4400	-7.368%	5	376	-17.395%
2021-11-16	12.3500	12.3500	12.3500	12.3500	-8.519%	5	373	-23.482%
2021-11-15	13.5000	13.5000	13.5000	13.5000	-11.707%	1	378	-30.000%
2021-11-12	15.7000	15.7000	15.2500	15.2900	+35.670%	17	378	-38.195%
2021-11-09	11.2700	11.2700	11.2700	11.2700	-14.815%	5	378	-16.149%
2021-11-08	13.2300	13.2300	13.2300	13.2300	+21.935%	2	378	-28.571%
2021-11-02	10.8500	10.8500	10.8500	10.8500	-0.459%	5	380	-12.903%
2021-11-01	10.9000	10.9000	10.9000	10.9000	-0.729%	5	375	-13.303%
2021-10-28	10.9800	10.9800	10.9800	10.9800	+3.099%	5	375	-13.934%
2021-10-27	11.0000	11.0000	10.6500	10.6500	-18.702%	5	370	-11.268%
2021-10-26	13.1000	13.1000	13.1000	13.1000	+3.968%	2	369	-27.863%
2021-10-22	13.7700	13.7700	12.6000	12.6000	-8.029%	25	369	-25.000%
2021-10-21	13.7000	13.7000	13.7000	13.7000	-19.459%	5	369	-31.022%
2021-10-19	17.0100	17.0100	17.0100	17.0100	-10.942%	2	369	-44.444%
2021-10-18	18.4500	19.1000	18.4500	19.1000	+4.315%	7	367	-50.524%
2021-10-15	17.6500	19.0000	17.6500	18.3100	+59.495%	21	371	-48.389%
2021-10-07	11.8000	11.8000	11.4800	11.4800	-21.638%	7	380	-17.683%
2021-09-29	14.9700	14.9700	14.6500	14.6500	-4.560%	13	379	-35.495%
2021-09-28	15.3500	15.3500	15.3500	15.3500	+15.414%	5	389	-38.436%
2021-09-27	13.3000	13.3000	13.3000	13.3000	+1.141%	1	389	-28.947%
2021-09-23	13.1500	13.1500	13.1500	13.1500	-0.379%	2	389	-28.137%
2021-09-20	13.2000	13.2000	13.2000	13.2000	+1.538%	2	389	-28.409%
2021-09-17	13.0000	13.0000	13.0000	13.0000	-16.933%	2	385	-27.308%
2021-09-15	14.6500	15.6500	14.4200	15.6500	+22.075%	7	385	-39.617%
2021-09-14	12.9700	12.9700	12.8200	12.8200	+6.833%	5	391	-26.287%
2021-09-09	12.0000	12.0000	12.0000	12.0000	+5.263%	4	387	-21.250%
2021-09-08	11.3500	11.4000	11.1800	11.4000	-7.317%	5	387	-17.105%
2021-09-03	12.3000	12.3000	12.3000	12.3000	+17.703%	2	357	-23.171%
2021-09-01	9.6000	10.4500	9.6000	10.4500	+1.951%	28	357	-9.569%
2021-08-31	9.6000	10.2500	9.6000	10.2500	+0.787%	3	357	-7.805%
2021-08-30	10.1600	10.1700	10.1600	10.1700	+2.727%	60	358	-7.080%
2021-08-27	9.9000	9.9000	9.9000	9.9000	+13.143%	5	308	-4.545%
2021-08-26	8.7500	8.7500	8.7500	8.7500	-4.372%	2	308	+8.000%
2021-08-24	9.1500	9.1500	9.1500	9.1500	+11.585%	1	308	+3.279%
2021-08-23	7.3500	8.2000	7.3500	8.2000	+30.159%	16	308	+15.244%
2021-08-20	6.2000	7.1000	6.1500	6.3000	+3.279%	278	308	+50.000%
2021-08-19	6.1900	6.1900	6.1000	6.1000	-29.234%	5	158	+54.918%
2021-08-18	8.9000	8.9000	8.6200	8.6200	+5.122%	4	158	+9.629%
2021-08-17	8.2000	8.2000	8.2000	8.2000	-24.424%	3	156	+15.244%
2021-08-13	10.8500	10.8500	10.8500	10.8500	+5.340%	1	156	-12.903%
2021-08-11	10.3000	10.3000	10.3000	10.3000	+13.812%	3	157	-8.252%
2021-08-10	9.0500	9.0500	9.0500	9.0500	+13.551%	10	154	+4.420%
2021-08-09	8.0000	8.0000	7.7400	7.9700	+8.435%	12	135	+18.570%
2021-08-06	7.3500	7.3500	7.3500	7.3500	+5.000%	2	135	+28.571%
2021-08-05	7.0000	7.0000	7.0000	7.0000	-8.497%	1	135	+35.000%
2021-08-02	7.6500	7.6500	7.6500	7.6500	+2.000%	10	135	+23.529%
2021-07-30	7.5000	7.5000	7.5000	7.5000	+2.740%	10	135	+26.000%
2021-07-29	7.1000	7.3100	7.1000	7.3000	+8.955%	6	125	+29.452%
2021-07-28	6.7000	6.7000	6.7000	6.7000	-2.899%	1	125	+41.045%
2021-07-26	6.2000	6.9000	6.2000	6.9000	+15.000%	84	125	+36.957%
2021-07-22	6.0000	6.0000	6.0000	6.0000	+13.208%	5	66	+57.500%
2021-07-21	4.9500	5.5200	4.9500	5.3000	+11.579%	16	61	+78.302%
2021-07-20	4.1500	4.7500	4.1500	4.7500	+54.723%	8	73	+98.947%
2021-07-19	3.3500	3.3500	3.0700	3.0700	-17.027%	38	65	+207.818%
2021-07-16	3.7000	3.7000	3.7000	3.7000	-21.444%	2	27	+155.405%
2021-07-15	4.7100	4.7100	4.7100	4.7100	-11.963%	1	27	+100.637%
2021-07-08	5.3500	5.3500	5.3500	5.3500	-20.387%	1	26	+76.636%
2021-06-29	6.7200	6.7200	6.7200	6.7200	+10.526%	1	25	+40.625%
2021-06-24	6.0800	6.0800	6.0800	6.0800	+7.611%	3	26	+55.428%
2021-06-23	5.2500	5.6500	5.2500	5.6500	+36.804%	2	21	+67.257%
2021-06-18	4.1500	4.1500	4.1300	4.1300	-8.018%	2	20	+128.814%
2021-06-17	4.4900	4.4900	4.4900	4.4900	-19.390%	1	20	+110.468%
2021-06-16	5.4900	5.5700	5.4900	5.5700	-6.856%	2	22	+69.659%
2021-06-15	5.9000	5.9800	5.5000	5.9800	-5.827%	3	18	+58.027%
2021-06-14	6.3500	6.3500	6.3500	6.3500	-8.633%	1	14	+48.819%
2021-06-11	6.9500	6.9500	6.9500	6.9500	-5.442%	1	14	+35.971%
2021-06-09	7.0500	7.3500	7.0500	7.3500	-5.769%	2	21	+28.571%
2021-06-08	7.8500	7.8500	7.8000	7.8000	-1.887%	5	20	+21.154%
2021-06-07	7.9500	7.9500	7.9500	7.9500	-1.242%	1	14	+18.868%
2021-06-04	8.0500	8.0500	8.0500	8.0500	-12.500%	1	14	+17.391%
2021-06-01	8.8500	9.6000	8.8500	9.2000	+20.261%	3	8	+2.717%
2021-05-27	7.6500	7.6500	7.6500	7.6500	+22.400%	1	7	+23.529%
2021-05-25	6.2500	6.2500	6.2500	6.2500	-4.580%	3	0	+51.200%
2021-05-19	6.4000	6.5500	6.4000	6.5500	-21.084%	4	0	+44.275%
2021-05-13	8.3000	8.3000	8.3000	8.3000	0.000%	3	0	+13.855%