Dark

AA20220617C50
AA Jun 17 2022 50.00 Call (AA220617C00050000)
option OPRA

Expired

Jun 17, 2022

0.0100-98.824%(-0.8400)915

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-06-17	0.5000	0.5600	0.0100	0.0100	-98.824%	915	917	0.000%
2022-06-16	0.8900	2.0300	0.8500	0.8500	-58.537%	254	917	-98.824%
2022-06-15	1.5200	3.0000	1.2000	2.0500	+78.261%	189	917	-99.512%
2022-06-14	1.7800	2.1000	1.0000	1.1500	-36.111%	256	884	-99.130%
2022-06-13	2.0600	2.5700	1.4900	1.8000	-58.140%	404	840	-99.444%
2022-06-10	5.4500	5.4500	4.3000	4.3000	-38.571%	9	816	-99.767%
2022-06-09	7.8500	7.8500	7.0000	7.0000	-53.642%	11	811	-99.857%
2022-06-07	12.8000	15.1000	12.8000	15.1000	+7.473%	51	802	-99.934%
2022-06-02	14.1000	14.7500	14.0500	14.0500	+11.952%	355	825	-99.929%
2022-06-01	12.5500	12.5500	12.5500	12.5500	-17.866%	100	580	-99.920%
2022-05-31	15.2800	15.2800	15.2800	15.2800	+7.303%	1	494	-99.935%
2022-05-27	14.7500	14.7500	14.2400	14.2400	+5.092%	6	501	-99.930%
2022-05-26	11.0800	13.6000	11.0800	13.5500	+23.182%	7	501	-99.926%
2022-05-25	11.0000	11.0000	11.0000	11.0000	-9.091%	2	502	-99.909%
2022-05-24	12.0500	12.6000	11.8000	12.1000	-12.950%	5	503	-99.917%
2022-05-23	13.8000	13.9000	13.8000	13.9000	+33.014%	5	506	-99.928%
2022-05-20	13.3000	13.3000	10.4500	10.4500	-12.037%	46	506	-99.904%
2022-05-18	12.6000	12.6000	11.8800	11.8800	+3.937%	11	467	-99.916%
2022-05-16	11.0300	11.4300	11.0300	11.4300	+8.650%	2	465	-99.913%
2022-05-13	10.5200	10.5200	10.5200	10.5200	+38.421%	5	465	-99.905%
2022-05-12	7.4000	8.3000	7.4000	7.6000	-16.022%	29	465	-99.868%
2022-05-11	10.2000	10.5000	9.0500	9.0500	+1.685%	13	442	-99.890%
2022-05-10	8.7500	9.0500	7.3900	8.9000	+20.270%	38	439	-99.888%
2022-05-09	9.9800	10.0000	7.4000	7.4000	-44.067%	125	433	-99.865%
2022-05-06	13.6900	13.6900	13.2300	13.2300	-8.125%	2	422	-99.924%
2022-05-05	15.1000	15.1000	14.2500	14.4000	-9.944%	17	421	-99.931%
2022-05-04	15.9900	15.9900	15.9900	15.9900	-5.664%	1	420	-99.937%
2022-05-02	18.8000	18.8000	16.9500	16.9500	-13.077%	3	420	-99.941%
2022-04-29	21.7000	21.7000	19.5000	19.5000	-9.091%	3	420	-99.949%
2022-04-28	19.1200	21.4500	18.7500	21.4500	-1.152%	9	419	-99.953%
2022-04-27	21.3000	21.7000	21.3000	21.7000	+12.435%	2	418	-99.954%
2022-04-25	15.9600	19.3000	15.5500	19.3000	+3.209%	24	418	-99.948%
2022-04-22	19.5000	19.5000	18.5000	18.7000	-18.519%	72	421	-99.947%
2022-04-21	26.3600	26.3600	22.9500	22.9500	-40.513%	61	492	-99.956%
2022-04-14	38.5800	38.5800	38.5800	38.5800	+12.741%	1	553	-99.974%
2022-04-11	34.2200	34.2200	34.2200	34.2200	-16.942%	3	553	-99.971%
2022-04-04	41.2000	41.2000	41.2000	41.2000	+0.980%	36	550	-99.976%
2022-04-01	40.8400	40.8700	40.8000	40.8000	+0.493%	20	586	-99.975%
2022-03-31	41.1000	41.1000	40.6000	40.6000	-4.851%	2	606	-99.975%
2022-03-28	42.6700	42.6700	42.6700	42.6700	-3.023%	1	608	-99.977%
2022-03-25	44.0000	44.0000	44.0000	44.0000	-2.525%	10	608	-99.977%
2022-03-23	45.1400	45.1400	45.1400	45.1400	+36.995%	1	618	-99.978%
2022-03-18	32.9500	32.9500	32.9500	32.9500	+30.237%	10	618	-99.970%
2022-03-15	25.1000	25.3000	25.1000	25.3000	+0.079%	211	628	-99.960%
2022-03-14	27.0500	27.0500	25.2800	25.2800	-17.655%	2	760	-99.960%
2022-03-09	30.7000	30.7000	30.7000	30.7000	-25.286%	1	759	-99.967%
2022-03-04	41.0900	41.0900	41.0900	41.0900	+21.281%	5	760	-99.976%
2022-03-02	31.8500	33.8800	31.8500	33.8800	+9.290%	4	760	-99.970%
2022-02-28	31.0000	31.0000	31.0000	31.0000	+6.897%	1	761	-99.968%
2022-02-25	29.0000	29.0000	29.0000	29.0000	+11.538%	1	762	-99.966%
2022-02-24	26.0000	26.0000	26.0000	26.0000	-3.561%	1	763	-99.962%
2022-02-22	27.2500	27.2500	26.9600	26.9600	-8.018%	3	763	-99.963%
2022-02-18	29.0800	29.3100	29.0800	29.3100	+5.812%	3	765	-99.966%
2022-02-16	27.5500	27.7000	27.5500	27.7000	+13.711%	16	765	-99.964%
2022-02-15	24.3600	24.3600	24.3600	24.3600	-5.946%	1	771	-99.959%
2022-02-11	25.9000	25.9000	25.9000	25.9000	+10.873%	1	770	-99.961%
2022-02-10	23.1700	25.1000	22.9700	23.3600	-0.807%	7	770	-99.957%
2022-02-09	22.3000	23.5500	22.3000	23.5500	+8.028%	23	771	-99.958%
2022-02-08	20.5500	21.8000	20.5500	21.8000	+27.188%	3	792	-99.954%
2022-02-04	18.2000	18.2000	17.1400	17.1400	+8.825%	11	792	-99.942%
2022-02-03	15.7500	15.7500	15.7500	15.7500	+22.568%	6	792	-99.937%
2022-02-02	12.3000	12.8500	12.3000	12.8500	+7.802%	2	792	-99.922%
2022-02-01	11.9200	11.9200	11.9200	11.9200	+6.906%	5	792	-99.916%
2022-01-28	11.7500	12.1200	11.1500	11.1500	-32.710%	14	797	-99.910%
2022-01-26	15.3500	16.6500	15.0000	16.5700	+15.632%	23	808	-99.940%
2022-01-25	14.3500	14.3500	14.3300	14.3300	+14.274%	3	808	-99.930%
2022-01-24	12.1700	12.5400	11.4500	12.5400	+6.091%	5	811	-99.920%
2022-01-21	11.7500	12.6000	11.7500	11.8200	-22.745%	374	811	-99.915%
2022-01-20	15.3000	15.3000	15.3000	15.3000	+9.286%	3	459	-99.935%
2022-01-19	14.0000	14.0000	14.0000	14.0000	-0.285%	1	462	-99.929%
2022-01-18	14.2000	14.2000	14.0400	14.0400	-4.164%	5	462	-99.929%
2022-01-14	13.9700	14.6500	13.9700	14.6500	-13.620%	8	452	-99.932%
2022-01-12	16.9600	16.9600	16.9600	16.9600	+13.218%	1	452	-99.941%
2022-01-11	14.8400	14.9800	14.8400	14.9800	-1.447%	7	453	-99.933%
2022-01-10	14.8700	15.2000	14.8700	15.2000	-4.403%	4	459	-99.934%
2022-01-07	15.9000	15.9000	15.9000	15.9000	+22.308%	6	459	-99.937%
2022-01-06	12.2500	13.0000	12.2500	13.0000	-11.565%	2	460	-99.923%
2022-01-05	14.7000	14.7000	14.7000	14.7000	+15.475%	1	461	-99.932%
2022-01-04	12.7300	12.7300	12.7300	12.7300	-9.071%	10	461	-99.921%
2021-12-31	14.0000	14.0000	14.0000	14.0000	0.000%	5	459	-99.929%
2021-12-30	14.0000	14.0000	14.0000	14.0000	+13.360%	2	501	-99.929%
2021-12-27	12.3500	12.3500	12.3500	12.3500	-15.700%	1	501	-99.919%
2021-12-23	14.6500	14.6500	14.6500	14.6500	+3.169%	1	501	-99.932%
2021-12-22	13.7000	14.2000	13.7000	14.2000	+16.393%	111	501	-99.930%
2021-12-21	11.0000	12.2000	11.0000	12.2000	+22.000%	19	501	-99.918%
2021-12-17	9.6500	10.0000	9.6500	10.0000	+5.263%	14	501	-99.900%
2021-12-16	10.2000	10.2000	9.5000	9.5000	+32.867%	13	511	-99.895%
2021-12-15	7.3000	7.3000	7.1500	7.1500	-12.698%	3	511	-99.860%
2021-12-14	7.6500	8.1900	7.6500	8.1900	+5.000%	21	513	-99.878%
2021-12-09	6.6000	7.8000	6.6000	7.8000	+12.717%	14	492	-99.872%
2021-12-08	6.5500	6.9200	6.5500	6.9200	+4.060%	5	498	-99.855%
2021-12-07	6.6500	6.6500	6.6500	6.6500	+7.258%	2	495	-99.850%
2021-12-06	5.7000	6.2000	5.7000	6.2000	+12.727%	16	497	-99.839%
2021-12-03	4.9000	5.5000	4.9000	5.5000	+1.852%	4	497	-99.818%
2021-12-02	5.6000	5.6000	5.4000	5.4000	+1.887%	12	498	-99.815%
2021-12-01	6.8000	6.8000	5.2300	5.3000	-16.535%	53	504	-99.811%
2021-11-30	7.4500	7.4500	6.0000	6.3500	-18.590%	66	483	-99.843%
2021-11-29	7.0000	7.8000	7.0000	7.8000	+10.638%	9	468	-99.872%
2021-11-26	6.5000	7.0500	6.3000	7.0500	-14.024%	9	477	-99.858%
2021-11-24	7.3500	8.4500	7.3500	8.2000	+20.588%	6	477	-99.878%
2021-11-22	6.8000	6.8000	6.8000	6.8000	+1.796%	1	477	-99.853%
2021-11-19	6.6700	6.7000	6.6700	6.6800	+2.928%	3	478	-99.850%
2021-11-18	6.6500	6.6500	6.2500	6.4900	-5.806%	19	477	-99.846%
2021-11-17	6.9000	6.9000	6.8900	6.8900	-1.571%	15	477	-99.855%
2021-11-16	7.3000	7.4000	6.9800	7.0000	-16.667%	26	477	-99.857%
2021-11-15	8.8000	9.1000	8.4000	8.4000	-14.286%	7	489	-99.881%
2021-11-12	9.7000	9.8000	9.4900	9.8000	+7.692%	37	465	-99.898%
2021-11-11	7.6600	9.1000	7.6600	9.1000	+58.261%	111	465	-99.890%
2021-11-10	6.6500	6.6500	5.7500	5.7500	-8.000%	9	475	-99.826%
2021-11-09	6.9500	6.9500	6.2500	6.2500	-16.888%	3	475	-99.840%
2021-11-08	7.8000	8.4500	7.5000	7.5200	+12.239%	117	476	-99.867%
2021-11-05	6.2500	6.7000	6.2500	6.7000	+14.334%	9	407	-99.851%
2021-11-04	5.9000	6.0000	5.4500	5.8600	-7.278%	37	390	-99.829%
2021-11-02	6.5500	6.5500	6.2800	6.3200	+4.119%	33	390	-99.842%
2021-11-01	5.6500	6.0700	5.5000	6.0700	+8.393%	31	369	-99.835%
2021-10-29	5.6200	5.6200	5.5600	5.6000	-6.667%	13	368	-99.821%
2021-10-28	6.1500	6.1500	6.0000	6.0000	+7.143%	4	368	-99.833%
2021-10-27	6.4000	6.7500	5.6000	5.6000	-24.630%	143	368	-99.821%
2021-10-26	8.4000	8.4000	7.4000	7.4300	-14.598%	74	360	-99.865%
2021-10-25	8.1500	8.7000	8.1200	8.7000	+16.779%	16	382	-99.885%
2021-10-22	7.5500	7.7000	7.4500	7.4500	-8.251%	184	382	-99.866%
2021-10-21	8.5500	8.5700	8.0000	8.1200	-17.647%	56	372	-99.877%
2021-10-20	9.5500	10.0500	9.5500	9.8600	-8.279%	12	340	-99.899%
2021-10-19	10.7000	10.9000	10.7000	10.7500	-15.752%	24	340	-99.907%
2021-10-18	12.3600	12.7600	11.7600	12.7600	+10.000%	52	340	-99.922%
2021-10-15	11.0500	12.1000	11.0000	11.6000	+53.642%	41	340	-99.914%
2021-10-14	7.5400	7.5500	7.5400	7.5500	+5.891%	5	362	-99.868%
2021-10-13	7.1300	7.1300	7.1300	7.1300	-4.295%	20	362	-99.860%
2021-10-12	7.4500	7.4500	7.4500	7.4500	+6.429%	8	338	-99.866%
2021-10-11	7.1400	7.1400	6.9500	7.0000	+13.636%	18	338	-99.857%
2021-10-08	6.1600	6.1600	6.1600	6.1600	-10.595%	1	324	-99.838%
2021-10-07	6.8900	6.8900	6.8900	6.8900	-1.571%	1	324	-99.855%
2021-10-06	6.3400	7.0000	6.3400	7.0000	-18.605%	11	323	-99.857%
2021-10-04	8.6500	8.8500	8.6000	8.6000	+9.694%	4	323	-99.884%
2021-10-01	7.8400	7.8400	7.8400	7.8400	-14.783%	1	325	-99.872%
2021-09-29	9.0500	9.2000	9.0500	9.2000	-4.663%	2	326	-99.891%
2021-09-28	9.7000	9.7000	9.6500	9.6500	-0.515%	2	327	-99.896%
2021-09-27	8.3300	9.7000	8.3300	9.7000	+15.476%	32	318	-99.897%
2021-09-24	8.4000	8.4000	8.4000	8.4000	+1.205%	5	318	-99.881%
2021-09-23	8.0000	8.3000	8.0000	8.3000	-0.599%	2	318	-99.880%
2021-09-22	8.3500	8.3500	8.3500	8.3500	+29.457%	1	316	-99.880%
2021-09-21	7.3300	7.3300	6.4500	6.4500	-18.354%	6	315	-99.845%
2021-09-20	7.4500	7.9000	7.4500	7.9000	-3.659%	10	327	-99.873%
2021-09-17	8.6500	8.6500	8.2000	8.2000	-6.818%	15	327	-99.878%
2021-09-16	8.9500	9.0600	8.8000	8.8000	-14.397%	14	314	-99.886%
2021-09-15	9.6600	10.2800	9.6500	10.2800	+23.114%	61	328	-99.903%
2021-09-14	8.1600	8.5500	8.1600	8.3500	-15.657%	113	328	-99.880%
2021-09-13	9.0000	9.9000	9.0000	9.9000	+9.031%	44	216	-99.899%
2021-09-10	8.4000	9.0800	8.2200	9.0800	+14.937%	4	178	-99.890%
2021-09-09	7.2000	7.9000	7.2000	7.9000	+9.722%	3	178	-99.873%
2021-09-08	7.2000	7.2000	7.2000	7.2000	-2.041%	1	177	-99.861%
2021-09-07	7.9500	7.9500	7.3500	7.3500	-2.520%	5	176	-99.864%
2021-09-03	7.7900	7.7900	7.5400	7.5400	-1.438%	21	152	-99.867%
2021-09-02	7.5000	8.3000	7.5000	7.6500	+7.746%	16	152	-99.869%
2021-09-01	5.9000	7.1000	5.8900	7.1000	+13.600%	37	140	-99.859%
2021-08-30	6.2500	6.2500	6.2500	6.2500	+1.958%	4	115	-99.840%
2021-08-27	6.1200	6.1300	6.1200	6.1300	+27.708%	14	113	-99.837%
2021-08-23	4.4400	4.8000	4.4400	4.8000	+23.077%	4	101	-99.792%
2021-08-19	3.9000	3.9000	3.9000	3.9000	-35.108%	1	101	-99.744%
2021-08-16	6.0100	6.0100	6.0100	6.0100	-10.299%	1	101	-99.834%
2021-08-12	6.4000	6.7000	6.4000	6.7000	+4.688%	4	101	-99.851%
2021-08-11	6.2000	6.4000	6.2000	6.4000	+6.667%	2	98	-99.844%
2021-08-10	5.5000	6.0000	5.5000	6.0000	+31.868%	4	97	-99.833%
2021-08-09	4.5600	4.5600	4.5500	4.5500	+2.018%	20	96	-99.780%
2021-08-06	3.8000	4.4600	3.8000	4.4600	+21.196%	2	75	-99.776%
2021-08-05	3.7000	3.7000	3.6800	3.6800	-0.541%	8	75	-99.728%
2021-08-04	3.7000	3.7000	3.7000	3.7000	-5.128%	2	76	-99.730%
2021-08-03	3.9000	3.9000	3.9000	3.9000	-6.475%	1	75	-99.744%
2021-08-02	4.1700	4.1700	4.1700	4.1700	-6.292%	6	75	-99.760%
2021-07-30	4.4500	4.4500	4.4500	4.4500	+8.537%	2	67	-99.775%
2021-07-29	3.9000	4.1000	3.9000	4.1000	+17.143%	2	67	-99.756%
2021-07-27	3.5000	3.5000	3.5000	3.5000	+4.478%	1	65	-99.714%
2021-07-26	3.3500	3.3500	3.3500	3.3500	+11.667%	1	64	-99.701%
2021-07-23	2.9600	3.0000	2.9400	3.0000	+4.167%	22	64	-99.667%
2021-07-22	2.9200	2.9200	2.8800	2.8800	-7.692%	34	42	-99.653%
2021-07-21	3.1200	3.1200	3.1200	3.1200	+29.461%	5	15	-99.679%
2021-07-20	2.4100	2.4100	2.4100	2.4100	+70.922%	1	15	-99.585%
2021-07-19	1.7200	1.7200	1.4100	1.4100	-47.778%	6	15	-99.291%
2021-07-13	2.7000	2.7100	2.7000	2.7000	-11.475%	5	9	-99.630%
2021-06-23	3.0500	3.0500	3.0500	3.0500	-29.561%	1	6	-99.672%
2021-06-07	4.3300	4.3300	4.3300	4.3300	-13.052%	1	4	-99.769%
2021-05-28	4.9800	4.9800	4.9800	4.9800	+24.500%	2	0	-99.799%
2021-05-24	3.9500	4.0000	3.9500	4.0000	-28.571%	5	0	-99.750%
2021-05-12	5.6000	5.6000	5.6000	5.6000	0.000%	3	0	-99.821%