Dark

AA20220617C47
AA Jun 17 2022 47.00 Call (AA220617C00047000)
option OPRA

Expired

Jun 17, 2022

2.91+5.435%(+0.15)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-06-17	1.0500	2.9100	1.0500	2.9100	+5.435%	46	542	0.000%
2022-06-16	2.7600	2.7600	2.7600	2.7600	-31.000%	50	542	+5.435%
2022-06-15	3.4500	5.3600	3.4500	4.0000	+50.943%	26	542	-27.250%
2022-06-14	2.8200	2.8200	2.5400	2.6500	-26.389%	5	551	+9.811%
2022-06-13	3.8000	4.1000	3.1500	3.6000	-79.287%	25	546	-19.167%
2022-06-02	17.3800	17.3800	17.3800	17.3800	+1.047%	1	528	-83.257%
2022-05-27	17.2000	17.2000	17.2000	17.2000	+27.881%	1	530	-83.081%
2022-05-20	16.8500	16.8500	13.4500	13.4500	-14.058%	54	530	-78.364%
2022-05-19	15.6500	15.6500	15.6500	15.6500	+37.281%	3	530	-81.406%
2022-05-11	11.4000	11.4000	11.4000	11.4000	+14.000%	4	530	-74.474%
2022-05-10	10.9500	10.9500	9.6000	10.0000	+4.167%	15	530	-70.900%
2022-05-09	11.8000	11.8000	9.6000	9.6000	-48.332%	4	530	-69.688%
2022-05-03	18.7800	18.7800	18.5800	18.5800	-13.981%	7	530	-84.338%
2022-04-26	19.8000	21.6000	19.4500	21.6000	+0.325%	21	533	-86.528%
2022-04-22	21.5300	21.5300	21.5300	21.5300	-41.811%	3	533	-86.484%
2022-04-12	37.0000	37.0000	37.0000	37.0000	+2.778%	1	530	-92.135%
2022-04-11	36.0000	36.0000	36.0000	36.0000	-28.215%	1	530	-91.917%
2022-03-25	50.1500	50.1500	50.1500	50.1500	+49.925%	1	530	-94.197%
2022-03-09	33.4500	33.4500	33.4500	33.4500	+18.954%	1	529	-91.300%
2022-02-25	28.1200	28.1200	28.1200	28.1200	+3.382%	2	529	-89.651%
2022-02-24	27.2000	27.2000	27.2000	27.2000	+2.874%	1	529	-89.301%
2022-02-15	26.4400	26.4400	26.4400	26.4400	-4.376%	100	529	-88.994%
2022-02-11	27.8700	27.8700	27.6500	27.6500	+1.468%	7	637	-89.476%
2022-02-10	25.6700	27.6000	25.1000	27.2500	+4.607%	5	637	-89.321%
2022-02-09	26.0500	26.0500	26.0500	26.0500	+15.778%	1	637	-88.829%
2022-02-08	22.5000	22.5000	22.5000	22.5000	+12.275%	1	637	-87.067%
2022-02-04	20.0400	20.0400	20.0400	20.0400	+9.091%	100	637	-85.479%
2022-02-03	17.6500	18.3700	17.6500	18.3700	+8.059%	3	605	-84.159%
2022-01-26	17.4000	17.4000	17.0000	17.0000	+17.080%	9	606	-82.882%
2022-01-24	14.5200	14.5200	14.5200	14.5200	+5.908%	2	614	-79.959%
2022-01-21	13.7100	13.7100	13.7100	13.7100	-20.751%	1	612	-78.775%
2022-01-20	16.7600	17.3000	16.7600	17.3000	+8.464%	14	612	-83.179%
2022-01-19	15.5000	15.9500	15.5000	15.9500	-2.147%	13	614	-81.755%
2022-01-18	16.3000	16.3000	16.3000	16.3000	-15.104%	1	612	-82.147%
2022-01-12	19.2000	19.2000	19.2000	19.2000	+8.782%	1	612	-84.844%
2022-01-10	17.6500	17.6500	17.6500	17.6500	+17.667%	1	612	-83.513%
2022-01-06	15.0000	15.0000	15.0000	15.0000	-9.910%	1	613	-80.600%
2022-01-05	16.6500	16.6500	16.6500	16.6500	+1.216%	1	612	-82.523%
2022-01-03	16.9000	17.5000	16.4500	16.4500	+5.449%	62	613	-82.310%
2021-12-31	15.6000	15.6000	15.6000	15.6000	-5.455%	1	613	-81.346%
2021-12-30	16.5000	16.5000	16.5000	16.5000	-0.901%	40	663	-82.364%
2021-12-23	16.5000	16.6500	16.5000	16.6500	+22.878%	24	663	-82.523%
2021-12-21	12.5500	13.6500	12.5500	13.5500	+17.826%	29	663	-78.524%
2021-12-16	11.2500	11.5000	11.2500	11.5000	+27.778%	17	663	-74.696%
2021-12-14	9.0000	9.0000	9.0000	9.0000	+16.279%	5	656	-67.667%
2021-12-13	7.7000	7.7500	7.7000	7.7400	-5.610%	4	653	-62.403%
2021-12-10	8.3000	8.3000	8.2000	8.2000	-8.380%	10	653	-64.512%
2021-12-09	9.1000	9.5000	8.9500	8.9500	+21.769%	81	653	-67.486%
2021-12-06	7.3500	7.3500	7.3500	7.3500	+28.947%	1	653	-60.408%
2021-12-03	5.7000	5.7100	5.7000	5.7000	-10.236%	285	654	-48.947%
2021-12-01	7.2000	7.2000	6.0000	6.3500	-15.333%	3	524	-54.173%
2021-11-30	7.5000	7.5000	7.5000	7.5000	-16.295%	1	524	-61.200%
2021-11-24	8.9600	8.9600	8.9600	8.9600	+2.400%	1	524	-67.522%
2021-11-22	8.7500	8.7500	8.7500	8.7500	+10.063%	3	524	-66.743%
2021-11-19	7.9500	7.9600	7.9500	7.9500	+9.655%	3	527	-63.396%
2021-11-18	7.2500	7.2500	7.2500	7.2500	-10.824%	1	524	-59.862%
2021-11-17	8.3100	8.3100	8.1300	8.1300	-2.048%	11	523	-64.207%
2021-11-16	8.7400	8.7800	8.3000	8.3000	-13.900%	72	514	-64.940%
2021-11-15	10.0000	10.0000	9.6400	9.6400	+35.775%	2	450	-69.813%
2021-11-10	7.1000	7.1000	7.1000	7.1000	-7.792%	1	450	-59.014%
2021-11-09	7.7000	7.7000	7.7000	7.7000	-3.145%	56	449	-62.208%
2021-11-05	7.9500	7.9500	7.9500	7.9500	+15.385%	200	429	-63.396%
2021-11-04	7.3000	7.3000	6.8600	6.8900	-8.133%	161	398	-57.765%
2021-11-03	8.4000	8.4000	7.5000	7.5000	-0.925%	104	398	-61.200%
2021-11-02	7.5700	7.5700	7.5700	7.5700	+4.127%	105	398	-61.559%
2021-11-01	7.3100	7.3100	7.2700	7.2700	+0.972%	10	343	-59.972%
2021-10-28	7.2700	7.2700	6.7900	7.2000	+5.572%	72	344	-59.583%
2021-10-27	7.7000	8.0500	6.8000	6.8200	-24.222%	9	338	-57.331%
2021-10-26	9.0000	9.0000	9.0000	9.0000	-35.205%	1	336	-67.667%
2021-10-15	12.1500	14.1000	12.0700	13.8900	+56.949%	13	336	-79.050%
2021-10-14	8.8800	8.8800	8.8500	8.8500	-0.450%	3	339	-67.119%
2021-10-13	9.0000	9.0000	8.8500	8.8900	+6.467%	3	339	-67.267%
2021-10-12	8.8000	8.8000	8.2500	8.3500	-24.434%	3	339	-65.150%
2021-09-28	10.6900	11.0500	10.6900	11.0500	+0.913%	2	337	-73.665%
2021-09-27	10.3000	10.9500	10.3000	10.9500	-1.794%	10	338	-73.425%
2021-09-15	11.1500	11.1500	11.1500	11.1500	+6.393%	1	333	-73.901%
2021-09-10	10.0000	10.4800	10.0000	10.4800	+27.030%	2	251	-72.233%
2021-09-09	8.2500	8.2500	8.2500	8.2500	-4.070%	214	251	-64.727%
2021-09-03	8.6000	8.6000	8.6000	8.6000	+1.176%	1	251	-66.163%
2021-09-02	8.5000	8.5000	8.5000	8.5000	+30.769%	1	251	-65.765%
2021-08-27	6.5000	6.5000	6.5000	6.5000	+54.762%	1	250	-55.231%
2021-08-19	4.2000	4.2000	4.2000	4.2000	-23.636%	10	249	-30.714%
2021-08-17	5.5000	5.5000	5.5000	5.5000	-21.541%	10	249	-47.091%
2021-08-10	6.9000	7.0100	6.9000	7.0100	+41.616%	2	242	-58.488%
2021-08-03	4.9500	4.9500	4.9500	4.9500	-6.604%	7	243	-41.212%
2021-07-30	5.3000	5.3000	5.3000	5.3000	+20.455%	2	243	-45.094%
2021-07-27	4.1500	4.4000	4.1500	4.4000	+8.642%	98	243	-33.864%
2021-07-26	4.0000	4.0500	4.0000	4.0500	+12.500%	60	148	-28.148%
2021-07-23	3.6000	3.6000	3.6000	3.6000	-5.263%	33	91	-19.167%
2021-07-22	3.8500	3.8500	3.8000	3.8000	+62.393%	40	58	-23.421%
2021-07-20	2.3400	2.3400	2.3400	2.3400	-10.000%	4	39	+24.359%
2021-07-16	2.6000	2.6000	2.6000	2.6000	-36.585%	10	35	+11.923%
2021-06-25	4.1000	4.1000	4.1000	4.1000	+9.626%	1	34	-29.024%
2021-06-15	3.6000	3.7400	3.6000	3.7400	-21.263%	2	14	-22.193%
2021-06-11	4.7500	4.7500	4.7500	4.7500	-4.618%	3	12	-38.737%
2021-06-07	4.9800	4.9800	4.9800	4.9800	+7.097%	2	10	-41.566%
2021-05-24	4.6000	4.6500	4.6000	4.6500	-21.186%	5	0	-37.419%
2021-05-13	5.9000	5.9000	5.9000	5.9000	0.000%	6	0	-50.678%