Dark

AA20220617C45
AA Jun 17 2022 45.00 Call (AA220617C00045000)
option OPRA

Expired

Jun 17, 2022

3.35-47.656%(-3.05)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-06-17	4.6500	4.6500	2.8500	3.3500	-47.656%	68	1,050	0.000%
2022-06-16	6.7200	6.7200	6.4000	6.4000	+6.667%	4	1,050	-47.656%
2022-06-15	5.1500	7.2600	5.1500	6.0000	+34.831%	16	1,051	-44.167%
2022-06-14	5.4000	5.4000	4.4500	4.4500	-25.833%	28	1,057	-24.719%
2022-06-13	5.1500	6.0000	5.1500	6.0000	-50.900%	19	1,077	-44.167%
2022-06-09	12.2200	12.2200	12.2200	12.2200	-34.372%	1	1,071	-72.586%
2022-06-06	18.6200	18.6200	18.6200	18.6200	-1.481%	150	1,071	-82.009%
2022-06-02	19.5500	19.5500	18.9000	18.9000	-4.545%	250	1,071	-82.275%
2022-05-27	19.6400	19.8000	19.6200	19.8000	+8.553%	201	1,133	-83.081%
2022-05-26	16.5500	18.2400	16.5500	18.2400	+6.979%	303	1,133	-81.634%
2022-05-24	17.0500	17.0500	17.0500	17.0500	-7.987%	3	992	-80.352%
2022-05-17	18.0400	18.5300	17.9000	18.5300	+21.111%	19	989	-81.921%
2022-05-16	15.3000	15.4000	15.3000	15.3000	+6.993%	4	1,000	-78.105%
2022-05-13	14.1500	14.3500	14.1500	14.3000	+34.272%	3	1,003	-76.573%
2022-05-12	10.6500	10.6500	10.6500	10.6500	-25.524%	1	1,003	-68.545%
2022-05-11	14.3100	14.4500	14.2900	14.3000	+13.763%	28	1,003	-76.573%
2022-05-10	10.7900	12.6300	10.7900	12.5700	-27.759%	126	1,007	-73.349%
2022-05-06	17.4000	17.4000	17.4000	17.4000	-2.521%	1	1,001	-80.747%
2022-05-05	17.8500	17.8500	17.8500	17.8500	-28.198%	1	1,002	-81.232%
2022-04-29	24.8600	24.8600	24.8600	24.8600	-7.377%	1	1,002	-86.525%
2022-04-27	24.3500	26.8400	24.3500	26.8400	-21.520%	2	1,002	-87.519%
2022-04-21	34.2000	34.2000	34.2000	34.2000	-10.471%	1	1,001	-90.205%
2022-04-11	38.3300	38.3300	38.2000	38.2000	-21.074%	6	1,001	-91.230%
2022-03-25	48.4000	48.4000	48.4000	48.4000	+64.012%	2	1,004	-93.079%
2022-03-14	29.5200	29.5200	29.5100	29.5100	-17.685%	8	1,006	-88.648%
2022-03-10	35.8500	35.8500	35.8500	35.8500	+3.463%	1	1,006	-90.656%
2022-03-09	34.6500	34.6500	34.6500	34.6500	-8.696%	1	1,007	-90.332%
2022-03-08	37.9500	37.9500	37.9500	37.9500	-7.776%	1	1,007	-91.173%
2022-03-07	41.1500	41.1500	41.1500	41.1500	+8.261%	1	1,007	-91.859%
2022-03-03	38.0100	38.0100	38.0100	38.0100	+4.711%	1	1,007	-91.187%
2022-03-01	36.3000	36.3000	36.3000	36.3000	+19.212%	1	1,007	-90.771%
2022-02-22	35.4300	35.4300	30.1700	30.4500	-3.943%	19	1,007	-88.998%
2022-02-16	31.7000	31.7000	31.7000	31.7000	+14.647%	4	1,007	-89.432%
2022-02-15	27.6500	27.6500	27.6500	27.6500	-9.344%	1	1,007	-87.884%
2022-02-14	30.5000	30.5000	30.5000	30.5000	+10.708%	9	1,008	-89.016%
2022-02-10	27.0000	27.5500	26.7700	27.5500	+3.571%	13	1,008	-87.840%
2022-02-08	26.6000	26.6000	26.6000	26.6000	+28.938%	2	1,008	-87.406%
2022-02-07	20.6300	20.6300	20.6300	20.6300	0.000%	1	1,008	-83.762%
2022-02-04	20.9300	20.9300	20.6300	20.6300	+7.448%	2	1,007	-83.762%
2022-02-03	18.2500	19.2000	18.2500	19.2000	+25.408%	11	1,007	-82.552%
2022-02-01	15.3100	15.3100	15.3100	15.3100	+14.254%	3	1,007	-78.119%
2022-01-31	13.4000	13.4000	13.4000	13.4000	-10.667%	1	1,004	-75.000%
2022-01-28	15.4500	15.4500	15.0000	15.0000	-3.846%	2	1,004	-77.667%
2022-01-27	17.0800	17.1000	15.6000	15.6000	-23.902%	16	1,004	-78.526%
2022-01-26	20.5000	20.5000	20.5000	20.5000	+9.626%	3	1,004	-83.659%
2022-01-25	17.1800	18.7000	17.1800	18.7000	+27.211%	25	1,004	-82.086%
2022-01-21	15.0000	15.0000	14.7000	14.7000	-23.477%	5	1,008	-77.211%
2022-01-20	19.2100	19.2100	19.2100	19.2100	+14.141%	1	1,007	-82.561%
2022-01-18	16.8300	16.8300	16.8300	16.8300	-11.421%	1	1,008	-80.095%
2022-01-11	19.0000	19.0000	19.0000	19.0000	+3.261%	1	1,007	-82.368%
2022-01-10	18.4000	18.4000	18.4000	18.4000	+0.822%	1	1,007	-81.793%
2022-01-07	18.2500	18.2500	18.2500	18.2500	+18.506%	2	1,007	-81.644%
2022-01-06	15.4000	15.4000	15.4000	15.4000	-21.026%	2	1,007	-78.247%
2022-01-03	19.5000	19.5000	19.5000	19.5000	+30.872%	3	1,007	-82.821%
2021-12-21	14.9000	14.9000	14.9000	14.9000	+27.242%	2	1,007	-77.517%
2021-12-20	11.7100	11.7100	11.7100	11.7100	-6.693%	5	1,011	-71.392%
2021-12-17	12.5000	12.5500	12.5000	12.5500	-1.953%	16	1,011	-73.307%
2021-12-16	11.4000	12.8000	11.4000	12.8000	+25.490%	15	1,020	-73.828%
2021-12-15	10.2000	10.2000	10.2000	10.2000	-4.851%	2	1,010	-67.157%
2021-12-14	10.8000	10.8000	10.7200	10.7200	+7.739%	3	1,010	-68.750%
2021-12-13	10.2000	10.2000	9.9500	9.9500	+3.109%	4	1,011	-66.332%
2021-12-10	9.6500	9.6500	9.6500	9.6500	-2.328%	5	1,013	-65.285%
2021-12-09	9.1800	9.8800	9.1800	9.8800	+14.220%	14	1,013	-66.093%
2021-12-07	8.8500	9.0000	8.6500	8.6500	+8.125%	49	1,017	-61.272%
2021-12-06	7.6500	8.3500	7.6500	8.0000	+16.788%	27	1,017	-58.125%
2021-12-03	6.5000	6.8500	6.4500	6.8500	-5.125%	257	1,018	-51.095%
2021-12-02	7.2000	7.2200	7.2000	7.2200	+4.638%	2	874	-53.601%
2021-12-01	8.2500	8.5000	6.9000	6.9000	-14.286%	60	873	-51.449%
2021-11-30	9.8200	9.8200	8.0500	8.0500	-18.687%	12	836	-58.385%
2021-11-29	9.2800	9.9000	9.2800	9.9000	+6.452%	12	838	-66.162%
2021-11-26	8.2000	9.3700	8.0000	9.3000	-15.455%	27	838	-63.978%
2021-11-24	10.8000	11.0000	10.8000	11.0000	+8.911%	8	838	-69.545%
2021-11-23	10.1000	10.1000	10.1000	10.1000	+5.208%	1	838	-66.832%
2021-11-22	9.6000	9.6000	9.6000	9.6000	+11.628%	1	839	-65.104%
2021-11-19	8.3200	8.6000	8.3200	8.6000	+4.878%	42	840	-61.047%
2021-11-18	8.2000	8.2000	8.2000	8.2000	-7.865%	1	842	-59.146%
2021-11-17	8.9000	8.9000	8.9000	8.9000	-3.261%	2	840	-62.360%
2021-11-16	9.4500	9.4500	9.2000	9.2000	-15.596%	16	840	-63.587%
2021-11-15	10.6200	11.0000	10.6200	10.9000	-10.656%	25	828	-69.266%
2021-11-12	11.7500	12.5000	11.7500	12.2000	+4.721%	23	828	-72.541%
2021-11-11	10.0000	11.6500	10.0000	11.6500	+53.694%	60	828	-71.245%
2021-11-10	8.0500	8.1200	7.5800	7.5800	-14.831%	4	817	-55.805%
2021-11-05	8.3500	8.9000	8.3000	8.9000	+13.376%	118	816	-62.360%
2021-11-04	7.9400	7.9400	7.5500	7.8500	-9.770%	87	804	-57.325%
2021-11-03	8.5500	9.4000	8.5500	8.7000	+4.819%	17	804	-61.494%
2021-11-02	8.3000	8.3000	8.3000	8.3000	+1.220%	19	814	-59.639%
2021-11-01	8.4500	8.5000	8.2000	8.2000	+8.609%	45	810	-59.146%
2021-10-29	8.2000	8.2000	7.5500	7.5500	-8.485%	12	783	-55.629%
2021-10-28	8.0000	8.2500	7.7500	8.2500	+7.143%	20	786	-59.394%
2021-10-27	8.6000	8.6000	7.6500	7.7000	-22.613%	22	769	-56.494%
2021-10-26	10.7900	10.7900	9.9500	9.9500	-12.335%	44	749	-66.332%
2021-10-25	11.3500	11.3500	11.3500	11.3500	+15.228%	3	749	-70.485%
2021-10-22	10.1500	10.1500	9.8500	9.8500	-3.902%	3	748	-65.990%
2021-10-21	10.3500	10.3500	10.2500	10.2500	-35.737%	4	748	-67.317%
2021-10-18	14.5000	15.9500	14.5000	15.9500	+10.000%	62	747	-78.997%
2021-10-15	13.5000	14.5000	13.5000	14.5000	+49.485%	14	749	-76.897%
2021-10-14	9.9700	9.9700	9.7000	9.7000	+7.301%	11	749	-65.464%
2021-10-11	9.5500	9.5500	9.0400	9.0400	+13.000%	51	749	-62.942%
2021-10-08	8.8500	8.8500	8.0000	8.0000	-12.377%	3	706	-58.125%
2021-10-06	8.6000	9.1300	8.5000	9.1300	-18.117%	23	633	-63.308%
2021-10-04	11.3000	11.3000	11.1500	11.1500	-10.081%	75	633	-69.955%
2021-09-27	11.6000	12.4000	11.6000	12.4000	+13.761%	10	633	-72.984%
2021-09-23	10.9000	10.9000	10.9000	10.9000	+8.135%	1	633	-69.266%
2021-09-22	10.2500	10.2500	10.0800	10.0800	+17.209%	8	633	-66.766%
2021-09-21	8.6500	8.6500	8.6000	8.6000	-13.481%	4	633	-61.047%
2021-09-17	10.8000	10.8000	9.9400	9.9400	-12.035%	2	633	-66.298%
2021-09-16	11.1700	11.3000	11.1700	11.3000	-9.600%	2	633	-70.354%
2021-09-15	12.3000	12.5600	12.3000	12.5000	+23.762%	3	633	-73.200%
2021-09-14	10.3500	10.7000	10.1000	10.1000	-14.479%	3	631	-66.832%
2021-09-13	11.3500	11.8100	11.3500	11.8100	+1.373%	4	631	-71.634%
2021-09-10	11.2500	11.6600	10.8000	11.6500	+17.677%	14	627	-71.245%
2021-09-09	9.9000	9.9000	9.9000	9.9000	+5.319%	1	627	-66.162%
2021-09-08	8.7500	9.4000	8.7500	9.4000	-7.389%	2	627	-64.362%
2021-09-07	10.1500	10.1500	10.1500	10.1500	+5.181%	1	627	-66.995%
2021-09-03	9.6500	9.6500	9.6500	9.6500	+0.941%	1	628	-65.285%
2021-09-02	9.3500	9.6000	9.3500	9.5600	+22.407%	4	628	-64.958%
2021-08-31	7.8000	7.8100	7.8000	7.8100	+12.536%	13	626	-57.106%
2021-08-25	6.9400	6.9400	6.9400	6.9400	+1.314%	1	618	-51.729%
2021-08-24	6.8500	6.8500	6.8500	6.8500	+10.484%	2	618	-51.095%
2021-08-23	6.2000	6.2000	6.2000	6.2000	+29.167%	8	616	-45.968%
2021-08-19	4.6500	4.8000	4.6500	4.8000	-25.581%	5	613	-30.208%
2021-08-18	6.1500	6.6500	6.1500	6.4500	+2.381%	8	616	-48.062%
2021-08-17	6.5000	6.7000	6.1000	6.3000	-19.231%	305	616	-46.825%
2021-08-16	7.8000	7.8000	7.8000	7.8000	-12.849%	1	616	-57.051%
2021-08-13	8.9500	8.9500	8.9500	8.9500	+9.681%	2	616	-62.570%
2021-08-12	7.6800	8.2100	7.6800	8.1600	-0.730%	300	615	-58.946%
2021-08-11	8.2500	8.2500	8.2200	8.2200	+5.250%	5	397	-59.246%
2021-08-10	7.7000	7.8100	7.7000	7.8100	+30.167%	291	393	-57.106%
2021-08-06	6.0000	6.0000	6.0000	6.0000	+20.240%	5	145	-44.167%
2021-08-04	5.0200	5.0200	4.9900	4.9900	-9.273%	3	140	-32.866%
2021-08-02	6.2500	6.2500	5.5000	5.5000	+4.563%	2	140	-39.091%
2021-07-29	5.2000	5.2600	5.2000	5.2600	+11.915%	11	140	-36.312%
2021-07-27	4.8000	4.8000	4.7000	4.7000	+4.444%	2	150	-28.723%
2021-07-26	4.5500	4.5500	4.5000	4.5000	+4.167%	70	89	-25.556%
2021-07-22	4.3200	4.3200	4.3200	4.3200	+22.380%	1	89	-22.454%
2021-07-15	3.5300	3.5300	3.5300	3.5300	-5.867%	4	89	-5.099%
2021-07-08	3.7500	3.7500	3.7500	3.7500	-14.773%	1	87	-10.667%
2021-07-06	4.4000	4.4000	4.4000	4.4000	-2.222%	2	86	-23.864%
2021-06-30	4.6000	4.6000	4.4700	4.5000	+36.364%	14	75	-25.556%
2021-06-17	3.3000	3.3000	3.3000	3.3000	-22.353%	1	75	+1.515%
2021-06-16	4.2900	4.3000	4.2500	4.2500	-27.966%	5	53	-21.176%
2021-06-09	5.9000	5.9000	5.9000	5.9000	+13.027%	3	6	-43.220%
2021-05-19	4.9700	5.2200	4.9700	5.2200	-28.493%	6	0	-35.824%
2021-05-17	7.3000	7.3000	7.3000	7.3000	0.000%	3	0	-54.110%