Dark

AA20220617C55
AA Jun 17 2022 55.00 Call (AA220617C00055000)
option OPRA

Expired

Jun 17, 2022

0.0100-75.000%(-0.0300)711

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-06-17	0.0400	0.0400	0.0100	0.0100	-75.000%	711	6,475	0.000%
2022-06-16	0.0400	0.1400	0.0400	0.0400	-84.000%	179	6,475	-75.000%
2022-06-15	0.2000	0.7400	0.1700	0.2500	+56.250%	682	6,479	-96.000%
2022-06-14	0.4000	0.4000	0.1300	0.1600	-65.217%	264	6,385	-93.750%
2022-06-13	0.6400	0.6400	0.3400	0.4600	-67.606%	1,473	6,242	-97.826%
2022-06-10	1.8500	2.2300	1.3500	1.4200	-51.034%	190	4,968	-99.296%
2022-06-09	4.2000	4.2000	2.9000	2.9000	-63.975%	124	4,954	-99.655%
2022-06-08	10.0000	10.0000	8.0500	8.0500	-19.500%	6	4,973	-99.876%
2022-06-07	10.0000	10.0000	10.0000	10.0000	+11.982%	1	4,971	-99.900%
2022-06-06	7.4900	8.9300	7.4900	8.9300	+18.278%	2	4,971	-99.888%
2022-06-03	8.4700	8.4700	7.5500	7.5500	-25.616%	4	4,970	-99.868%
2022-06-02	8.9400	10.1500	8.9400	10.1500	+18.023%	16	4,972	-99.901%
2022-06-01	7.4000	8.6000	7.4000	8.6000	-4.972%	2	4,975	-99.884%
2022-05-31	12.2300	12.7700	9.0500	9.0500	-12.391%	7	4,974	-99.890%
2022-05-27	10.7000	11.0000	9.6500	10.3300	+19.838%	18	4,979	-99.903%
2022-05-26	7.2000	8.6200	7.2000	8.6200	+15.705%	3	4,979	-99.884%
2022-05-25	7.4500	7.4500	7.4500	7.4500	-5.096%	1	4,980	-99.866%
2022-05-24	7.8700	7.8700	7.4000	7.8500	+9.790%	3	4,979	-99.873%
2022-05-20	9.0000	9.0000	6.9400	7.1500	-25.907%	55	4,980	-99.860%
2022-05-19	9.5700	10.7500	9.5700	9.6500	+19.136%	8	4,974	-99.896%
2022-05-18	9.3500	10.3000	8.1000	8.1000	-20.588%	22	4,975	-99.877%
2022-05-17	10.7700	10.7700	9.5000	10.2000	+25.616%	13	4,975	-99.902%
2022-05-16	7.5500	8.7500	7.5500	8.1200	+18.540%	12	4,972	-99.877%
2022-05-13	7.0000	7.6500	6.5000	6.8500	+41.822%	32	4,973	-99.854%
2022-05-12	5.0700	5.9500	4.5800	4.8300	-22.097%	445	4,980	-99.793%
2022-05-11	7.1000	7.6000	6.1500	6.2000	+0.813%	33	4,768	-99.839%
2022-05-10	5.8000	6.3300	4.7000	6.1500	+28.125%	95	4,757	-99.837%
2022-05-09	6.9000	6.9500	4.7300	4.8000	-46.067%	133	4,780	-99.792%
2022-05-06	8.9000	8.9000	8.9000	8.9000	-15.879%	1	4,703	-99.888%
2022-05-05	10.3000	10.6500	9.9200	10.5800	-25.806%	16	4,703	-99.905%
2022-05-04	13.4000	14.2600	13.3700	14.2600	+7.460%	4	4,704	-99.930%
2022-05-03	13.2700	13.2700	13.2700	13.2700	+9.308%	1	4,707	-99.925%
2022-05-02	12.1400	12.1400	12.1400	12.1400	-28.798%	5	4,707	-99.918%
2022-04-28	16.5500	17.0500	16.5500	17.0500	-2.011%	4	4,712	-99.941%
2022-04-27	16.4000	17.4000	16.4000	17.4000	+34.363%	12	4,713	-99.943%
2022-04-26	12.9500	12.9500	12.9500	12.9500	+6.235%	2	4,713	-99.923%
2022-04-25	12.3200	12.7500	12.1900	12.1900	-14.155%	12	4,713	-99.918%
2022-04-22	14.7000	14.7000	14.2000	14.2000	-24.868%	6	4,712	-99.930%
2022-04-21	22.1000	22.1000	18.7500	18.9000	-33.216%	18	4,708	-99.947%
2022-04-20	30.5000	30.5000	28.3000	28.3000	-9.003%	4	4,715	-99.965%
2022-04-19	31.1000	31.1000	31.1000	31.1000	-13.539%	1	4,719	-99.968%
2022-04-18	35.9700	35.9700	35.9700	35.9700	+6.452%	2	4,720	-99.972%
2022-04-14	33.7900	33.7900	33.7900	33.7900	+2.394%	1	4,723	-99.970%
2022-04-13	33.0000	33.0000	33.0000	33.0000	+16.075%	10	4,723	-99.970%
2022-04-11	28.2000	29.6500	27.9000	28.4300	-8.320%	6	4,723	-99.965%
2022-04-08	30.6200	31.0100	30.6200	31.0100	+5.119%	4	4,725	-99.968%
2022-04-07	31.6000	31.6000	29.5000	29.5000	-11.037%	2	4,724	-99.966%
2022-04-05	31.6000	33.1600	31.6000	33.1600	-0.420%	2	4,726	-99.970%
2022-04-01	37.2000	37.2000	33.3000	33.3000	-6.983%	2	4,727	-99.970%
2022-03-31	35.8000	35.8000	35.8000	35.8000	-11.452%	1	4,729	-99.972%
2022-03-23	39.9100	40.6500	39.5000	40.4300	+14.209%	14	4,730	-99.975%
2022-03-22	35.4000	35.4000	35.4000	35.4000	-5.801%	2	4,731	-99.972%
2022-03-21	36.2300	37.5800	36.2300	37.5800	+42.619%	7	4,731	-99.973%
2022-03-18	26.3500	26.3500	26.3500	26.3500	+12.607%	5	4,731	-99.962%
2022-03-16	23.4000	23.4000	23.4000	23.4000	+11.429%	2	4,731	-99.957%
2022-03-14	23.6000	23.9400	21.0000	21.0000	-22.936%	5	4,731	-99.952%
2022-03-11	27.2500	27.2500	27.2500	27.2500	-9.559%	1	4,733	-99.963%
2022-03-10	29.8300	30.1300	27.7500	30.1300	+19.091%	8	4,733	-99.967%
2022-03-09	26.0000	26.0000	25.3000	25.3000	-17.509%	47	4,733	-99.960%
2022-03-08	29.2800	30.7600	29.2800	30.6700	-4.455%	61	4,752	-99.967%
2022-03-07	35.9900	35.9900	32.0000	32.1000	-9.705%	13	4,808	-99.969%
2022-03-04	35.0000	35.5500	35.0000	35.5500	+19.335%	2	4,818	-99.972%
2022-03-03	30.4500	30.5000	29.7900	29.7900	+11.364%	10	4,818	-99.966%
2022-03-02	26.7500	26.7500	26.7500	26.7500	-10.235%	1	4,819	-99.963%
2022-03-01	29.7500	29.8000	29.7500	29.8000	+24.530%	4	4,819	-99.966%
2022-02-25	21.5000	23.9300	21.5000	23.9300	+6.026%	8	4,819	-99.958%
2022-02-24	22.5700	22.5700	22.5700	22.5700	+1.621%	1	4,820	-99.956%
2022-02-22	25.7300	25.7300	22.2100	22.2100	-5.890%	5	4,820	-99.955%
2022-02-17	24.3100	24.6400	23.0100	23.6000	-3.555%	43	4,821	-99.958%
2022-02-16	23.2000	24.4700	23.1500	24.4700	+13.867%	8	4,824	-99.959%
2022-02-15	19.5500	21.4900	19.5500	21.4900	+5.966%	15	4,829	-99.953%
2022-02-14	21.6500	22.8000	20.2800	20.2800	+3.206%	35	4,844	-99.951%
2022-02-11	18.6200	19.6500	18.6200	19.6500	+1.028%	7	4,872	-99.949%
2022-02-10	20.2000	20.6500	19.4500	19.4500	+3.733%	4	4,872	-99.949%
2022-02-09	18.5100	19.1000	18.1000	18.7500	+3.591%	8	4,872	-99.947%
2022-02-08	15.0500	19.3600	15.0500	18.1000	+34.074%	18	4,871	-99.945%
2022-02-07	13.8000	13.8000	13.1000	13.5000	-3.915%	23	4,875	-99.926%
2022-02-04	12.5600	14.0500	12.5600	14.0500	+8.243%	2	4,865	-99.929%
2022-02-03	10.8900	12.9800	10.8900	12.9800	+29.800%	6	4,865	-99.923%
2022-02-02	8.8500	10.0000	8.8500	10.0000	+11.111%	6	4,865	-99.900%
2022-02-01	8.8000	9.1500	8.5000	9.0000	+11.663%	91	4,865	-99.889%
2022-01-31	8.5500	8.5500	7.9400	8.0600	-8.409%	32	4,940	-99.876%
2022-01-28	8.9300	9.3700	8.6000	8.8000	-13.215%	104	4,910	-99.886%
2022-01-27	11.9500	11.9500	9.8000	10.1400	-25.441%	31	4,850	-99.901%
2022-01-26	12.4600	13.6000	12.4600	13.6000	+12.397%	14	4,835	-99.926%
2022-01-25	9.9000	12.1000	9.9000	12.1000	+35.802%	22	4,833	-99.917%
2022-01-24	8.4500	9.3000	7.9500	8.9100	+4.211%	15	4,828	-99.888%
2022-01-21	10.4000	10.4000	8.5500	8.5500	-26.293%	41	4,817	-99.883%
2022-01-20	12.6000	13.1000	10.6500	11.6000	+7.407%	15	4,819	-99.914%
2022-01-19	10.3000	10.9500	10.3000	10.8000	-1.189%	333	4,818	-99.907%
2022-01-18	10.3000	10.9300	10.3000	10.9300	-5.368%	4	4,844	-99.909%
2022-01-14	11.5400	11.6000	11.4500	11.5500	-3.750%	128	4,866	-99.913%
2022-01-13	12.0000	12.0000	12.0000	12.0000	-0.498%	3	4,866	-99.917%
2022-01-12	12.1500	12.1500	12.0600	12.0600	+2.030%	7	4,864	-99.917%
2022-01-11	11.5000	11.8200	10.7500	11.8200	-0.922%	291	4,869	-99.915%
2022-01-10	12.3500	12.3500	11.9300	11.9300	+3.739%	4	4,840	-99.916%
2022-01-07	11.5000	11.5000	11.5000	11.5000	+14.428%	12	4,840	-99.913%
2022-01-06	10.3000	10.3000	10.0500	10.0500	-1.471%	73	4,842	-99.900%
2022-01-05	10.2000	10.2000	10.2000	10.2000	+3.343%	1	4,799	-99.902%
2022-01-04	9.8700	9.8700	9.8700	9.8700	-6.000%	5	4,796	-99.899%
2021-12-31	10.7000	10.7000	10.5000	10.5000	-4.110%	2	4,788	-99.905%
2021-12-28	10.9500	10.9500	10.9500	10.9500	+4.286%	1	4,753	-99.909%
2021-12-27	10.5500	10.5500	10.5000	10.5000	-11.392%	10	4,753	-99.905%
2021-12-23	10.7000	11.8500	10.7000	11.8500	+6.278%	4	4,753	-99.916%
2021-12-22	9.9000	11.4000	9.9000	11.1500	+15.544%	37	4,753	-99.910%
2021-12-21	8.1500	9.7500	8.1500	9.6500	+35.915%	26	4,753	-99.896%
2021-12-20	7.0000	7.1000	7.0000	7.1000	-6.332%	2	4,753	-99.859%
2021-12-17	6.5500	7.5800	6.5500	7.5800	+3.978%	13	4,753	-99.868%
2021-12-16	6.6000	7.8500	6.6000	7.2900	+33.761%	119	4,753	-99.863%
2021-12-15	5.4500	5.4500	5.4500	5.4500	-9.167%	25	4,753	-99.817%
2021-12-14	6.1500	6.4000	6.0000	6.0000	+26.316%	13	4,753	-99.833%
2021-12-13	4.7500	4.7500	4.7500	4.7500	-7.767%	1	4,747	-99.789%
2021-12-10	5.4800	5.4800	5.1000	5.1500	-12.712%	55	4,747	-99.806%
2021-12-09	5.4700	5.9000	5.4700	5.9000	+11.954%	8	4,738	-99.831%
2021-12-08	5.2200	5.2700	5.2200	5.2700	+11.890%	20	4,742	-99.810%
2021-12-07	4.7200	4.7200	4.7100	4.7100	+30.833%	3	4,742	-99.788%
2021-12-03	3.6000	3.6000	3.6000	3.6000	-11.111%	5	4,737	-99.722%
2021-12-02	4.1000	4.1500	4.0500	4.0500	0.000%	13	4,737	-99.753%
2021-12-01	4.1500	4.1500	4.0500	4.0500	-32.161%	5	4,749	-99.753%
2021-11-29	5.4400	6.0000	5.4400	5.9700	+25.684%	70	4,749	-99.832%
2021-11-26	4.9900	4.9900	4.7500	4.7500	-29.104%	7	4,733	-99.789%
2021-11-24	6.7000	6.7000	6.7000	6.7000	+20.721%	1	4,726	-99.851%
2021-11-23	5.5500	5.5500	5.5500	5.5500	-0.893%	10	4,726	-99.820%
2021-11-22	5.0500	5.6000	5.0500	5.6000	+14.286%	13	4,726	-99.821%
2021-11-18	4.9500	4.9500	4.9000	4.9000	-3.543%	7	4,717	-99.796%
2021-11-17	6.2500	6.2500	5.0800	5.0800	-4.511%	8	4,717	-99.803%
2021-11-16	5.5000	5.5000	5.3200	5.3200	-18.154%	22	4,711	-99.812%
2021-11-15	6.6500	6.6500	6.0500	6.5000	-12.162%	21	4,730	-99.846%
2021-11-12	7.6000	7.6700	7.4000	7.4000	+4.225%	14	4,732	-99.865%
2021-11-11	5.8000	7.1000	5.8000	7.1000	+67.059%	40	4,732	-99.859%
2021-11-10	4.9100	4.9100	4.2000	4.2500	-8.602%	18	4,711	-99.765%
2021-11-09	5.6500	5.6500	4.6500	4.6500	-15.455%	25	4,708	-99.785%
2021-11-08	5.9700	6.1000	5.5000	5.5000	+7.843%	22	4,708	-99.818%
2021-11-05	5.1000	5.1000	5.1000	5.1000	+20.283%	1	4,697	-99.804%
2021-11-04	4.4000	4.4500	4.1500	4.2400	-13.469%	16	4,697	-99.764%
2021-11-03	4.7800	4.9500	4.7800	4.9000	+3.158%	13	4,694	-99.796%
2021-11-02	4.6000	4.7500	4.5500	4.7500	+5.556%	44	4,694	-99.789%
2021-11-01	4.5000	4.5000	4.5000	4.5000	+5.882%	5	4,684	-99.778%
2021-10-29	4.3500	4.7500	4.1000	4.2500	-1.163%	1,466	4,680	-99.765%
2021-10-28	4.4000	4.4000	4.3000	4.3000	0.000%	7	5,554	-99.767%
2021-10-27	4.9000	4.9000	4.3000	4.3000	-25.217%	14	5,548	-99.767%
2021-10-26	6.4000	6.4000	5.7200	5.7500	-10.991%	134	5,576	-99.826%
2021-10-25	6.7000	7.0000	6.4600	6.4600	+12.937%	10	5,576	-99.845%
2021-10-22	6.1500	6.1500	5.7200	5.7200	-6.992%	17	5,572	-99.825%
2021-10-21	6.1500	6.1500	6.1500	6.1500	-18.327%	4	5,564	-99.837%
2021-10-20	7.6000	7.6000	7.5300	7.5300	-6.460%	4	6,571	-99.867%
2021-10-19	8.8100	8.8300	8.0500	8.0500	-19.900%	21	6,571	-99.876%
2021-10-18	9.4000	10.2000	9.2900	10.0500	+7.487%	1,522	6,571	-99.900%
2021-10-15	7.4000	9.6500	7.4000	9.3500	+65.487%	40	6,571	-99.893%
2021-10-14	5.5000	5.8500	5.5000	5.6500	+2.727%	3,110	6,571	-99.823%
2021-10-13	5.6500	5.6500	5.5000	5.5000	+1.852%	7	6,678	-99.818%
2021-10-12	5.5500	5.5500	5.4000	5.4000	-6.897%	5	6,676	-99.815%
2021-10-11	5.8000	5.8000	5.8000	5.8000	+24.197%	1	6,673	-99.828%
2021-10-08	5.1000	5.1000	4.6700	4.6700	-8.431%	4	6,673	-99.786%
2021-10-07	5.2500	5.3000	5.1000	5.1000	-22.727%	6,525	6,673	-99.804%
2021-10-04	6.9200	6.9200	6.6000	6.6000	0.000%	3	161	-99.848%
2021-09-30	6.9000	6.9000	6.6000	6.6000	-12.698%	6	156	-99.848%
2021-09-28	7.5600	7.5600	7.5600	7.5600	+17.209%	1	156	-99.868%
2021-09-24	6.4500	6.4500	6.4500	6.4500	+3.865%	1	156	-99.845%
2021-09-22	6.2100	6.2100	6.2100	6.2100	+18.511%	7	156	-99.839%
2021-09-21	5.2400	5.2400	5.2400	5.2400	-15.484%	1	156	-99.809%
2021-09-20	6.1900	6.2000	6.1900	6.2000	-12.676%	6	156	-99.839%
2021-09-16	7.1000	7.1000	7.1000	7.1000	-12.346%	3	156	-99.859%
2021-09-15	7.2000	8.1000	7.2000	8.1000	+17.391%	18	156	-99.877%
2021-09-13	7.5000	7.8000	6.9000	6.9000	-5.738%	14	140	-99.855%
2021-09-10	7.3200	7.3200	7.3200	7.3200	+22.000%	10	138	-99.863%
2021-09-09	6.0000	6.0000	6.0000	6.0000	+13.208%	1	138	-99.833%
2021-09-08	5.8500	5.8500	5.3000	5.3000	-8.621%	3	138	-99.811%
2021-09-07	6.0700	6.0700	5.8000	5.8000	0.000%	6	137	-99.828%
2021-09-03	5.8000	5.8000	5.8000	5.8000	-10.217%	1	29	-99.828%
2021-09-02	6.4000	6.6500	6.4000	6.4600	+21.887%	114	29	-99.845%
2021-09-01	4.1000	5.6000	4.1000	5.3000	+10.417%	6	29	-99.811%
2021-08-30	4.7500	4.8000	4.7500	4.8000	+2.128%	2	10	-99.792%
2021-08-27	4.4000	4.7000	4.4000	4.7000	+18.987%	3	10	-99.787%
2021-08-24	3.9500	3.9500	3.9500	3.9500	+14.493%	3	10	-99.747%
2021-08-23	3.3500	3.4500	3.3500	3.4500	-17.857%	5	10	-99.710%
2021-08-16	4.3000	4.3000	4.2000	4.2000	-20.455%	7	10	-99.762%
2021-08-13	5.2800	5.2800	5.2800	5.2800	+1.538%	2	10	-99.811%
2021-08-12	4.8000	5.2000	4.8000	5.2000	+6.122%	3	8	-99.808%
2021-08-11	4.7000	4.9000	4.7000	4.9000	+7.692%	2	5	-99.796%
2021-08-10	4.4500	4.5500	4.4500	4.5500	+59.649%	2	5	-99.780%
2021-08-04	2.8500	2.8500	2.8500	2.8500	-12.308%	1	5	-99.649%
2021-08-03	3.2500	3.2500	3.2500	3.2500	+6.557%	1	5	-99.692%
2021-08-02	3.0500	3.0500	3.0500	3.0500	+22.000%	1	5	-99.672%
2021-07-12	2.5000	2.5000	2.5000	2.5000	-19.355%	2	4	-99.600%
2021-05-24	3.1000	3.1000	3.1000	3.1000	+3.333%	4	0	-99.677%
2021-05-21	3.0000	3.0000	3.0000	3.0000	0.000%	2	0	-99.667%