Dark

AA20220617C65
AA Jun 17 2022 65.00 Call (AA220617C00065000)
option OPRA

Expired

Jun 17, 2022

0.01000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-06-17	0.0100	0.0100	0.0100	0.0100	0.000%	5	3,080	0.000%
2022-06-16	0.0100	0.0200	0.0100	0.0100	-75.000%	29	3,080	0.000%
2022-06-15	0.0600	0.0600	0.0200	0.0400	+100.000%	98	3,084	-75.000%
2022-06-14	0.0200	0.0500	0.0100	0.0200	-50.000%	130	3,162	-50.000%
2022-06-13	0.0400	0.0500	0.0300	0.0400	-50.000%	30	3,080	-75.000%
2022-06-10	0.1800	0.2000	0.0800	0.0800	-68.000%	229	3,093	-87.500%
2022-06-09	0.9000	0.9000	0.2400	0.2500	-84.277%	293	3,117	-96.000%
2022-06-08	3.2000	3.2000	1.3800	1.5900	-47.000%	949	3,140	-99.371%
2022-06-07	0.2500	3.0000	0.2500	3.0000	+29.310%	162	3,308	-99.667%
2022-06-06	1.8500	2.4300	1.5500	2.3200	+31.073%	254	3,295	-99.569%
2022-06-03	2.1000	2.2300	1.6200	1.7700	-32.700%	87	3,201	-99.435%
2022-06-02	2.7900	3.4000	2.5400	2.6300	+6.478%	90	3,192	-99.620%
2022-06-01	1.8800	2.6900	1.8000	2.4700	+10.268%	233	3,227	-99.595%
2022-05-31	4.1600	4.9000	2.0800	2.2400	-36.000%	169	3,063	-99.554%
2022-05-27	4.2000	4.6000	3.0000	3.5000	+12.903%	1,794	4,351	-99.714%
2022-05-26	2.4700	3.2500	2.2200	3.1000	+23.016%	401	4,351	-99.677%
2022-05-25	2.2300	2.5700	2.0600	2.5200	-9.353%	63	4,399	-99.603%
2022-05-24	2.9900	3.1000	2.5000	2.7800	-25.067%	179	4,385	-99.640%
2022-05-23	3.0000	4.0000	2.8100	3.7100	+29.268%	2,053	4,401	-99.730%
2022-05-20	4.2000	4.2000	2.2500	2.8700	-25.455%	1,288	5,448	-99.652%
2022-05-19	2.9500	4.8000	2.9500	3.8500	+24.194%	708	4,304	-99.740%
2022-05-18	3.8800	4.1500	2.9300	3.1000	-31.868%	311	4,839	-99.677%
2022-05-17	5.3000	5.3000	3.7800	4.5500	+37.879%	1,174	4,868	-99.780%
2022-05-16	2.9000	3.8500	2.8000	3.3000	+20.438%	895	5,248	-99.697%
2022-05-13	2.5000	3.1500	2.5000	2.7400	+53.933%	191	5,368	-99.635%
2022-05-12	1.9300	2.2000	1.6100	1.7800	-29.365%	1,341	5,305	-99.438%
2022-05-11	3.0000	3.2200	2.3200	2.5200	+11.504%	1,504	4,476	-99.603%
2022-05-10	2.2000	2.5300	1.7100	2.2600	+22.162%	2,237	3,152	-99.558%
2022-05-09	3.0500	3.1000	1.7600	1.8500	-53.283%	603	1,376	-99.459%
2022-05-06	4.3000	4.7000	3.9500	3.9600	-22.957%	152	1,173	-99.747%
2022-05-05	7.1500	7.1500	4.6200	5.1400	-29.589%	22	1,164	-99.805%
2022-05-04	6.9000	7.3000	5.8000	7.3000	+21.061%	23	1,153	-99.863%
2022-05-03	7.4500	7.6000	5.8000	6.0300	-7.798%	39	1,151	-99.834%
2022-05-02	6.8900	7.3000	6.2000	6.5400	-20.727%	65	1,144	-99.847%
2022-04-29	11.1500	11.1500	8.0500	8.2500	-14.508%	15	1,146	-99.879%
2022-04-28	9.5200	9.8200	8.1800	9.6500	-8.531%	16	1,139	-99.896%
2022-04-27	9.4500	10.5500	8.6500	10.5500	+33.544%	47	1,140	-99.905%
2022-04-26	8.0800	9.0000	7.0000	7.9000	-4.819%	288	1,140	-99.873%
2022-04-25	6.6300	8.6900	5.5000	8.3000	+0.363%	163	1,145	-99.880%
2022-04-22	8.9300	9.0100	7.8300	8.2700	-27.329%	41	1,056	-99.879%
2022-04-21	17.7000	17.7000	11.0000	11.3800	-52.583%	29	1,028	-99.912%
2022-04-20	19.8000	24.0000	19.8000	24.0000	+5.727%	3	1,021	-99.958%
2022-04-19	22.8000	22.8000	22.7000	22.7000	-6.276%	3	1,019	-99.956%
2022-04-18	24.2200	24.2200	24.2200	24.2200	+1.936%	1	1,019	-99.959%
2022-04-14	23.7600	23.7600	23.7600	23.7600	+8.991%	3	1,015	-99.958%
2022-04-13	21.8000	21.8000	21.8000	21.8000	+0.973%	3	1,015	-99.954%
2022-04-08	21.5200	21.5900	21.4800	21.5900	+3.301%	57	1,018	-99.954%
2022-04-07	21.3000	21.3000	20.9000	20.9000	-13.458%	3	1,000	-99.952%
2022-04-05	24.0000	24.1500	24.0000	24.1500	-9.888%	2	999	-99.959%
2022-04-04	27.4700	27.4700	26.8000	26.8000	+7.501%	6	999	-99.963%
2022-04-01	25.9500	25.9500	24.9300	24.9300	-11.596%	42	995	-99.960%
2022-03-30	29.0000	29.0200	28.2000	28.2000	+7.429%	11	985	-99.965%
2022-03-29	22.6000	26.2500	22.6000	26.2500	-9.794%	3	985	-99.962%
2022-03-28	27.4800	29.1000	27.4800	29.1000	+1.606%	2	984	-99.966%
2022-03-25	33.0000	33.0000	28.6400	28.6400	-9.795%	2	984	-99.965%
2022-03-24	31.7500	31.7500	31.7500	31.7500	+0.794%	1	984	-99.969%
2022-03-23	30.5500	32.0000	30.5500	31.5000	+17.493%	4	985	-99.968%
2022-03-22	28.1000	28.1000	25.8600	26.8100	-5.164%	19	989	-99.963%
2022-03-21	26.0000	28.7500	26.0000	28.2700	+35.588%	22	1,006	-99.965%
2022-03-18	19.0000	20.8500	18.4300	20.8500	+2.457%	27	1,011	-99.952%
2022-03-17	17.8500	20.3500	17.8500	20.3500	+40.830%	18	1,008	-99.951%
2022-03-15	12.7000	15.0000	12.7000	14.4500	-2.365%	8	1,011	-99.931%
2022-03-14	15.1000	15.9000	14.6000	14.8000	-27.805%	29	1,018	-99.932%
2022-03-09	20.5000	20.5000	20.5000	20.5000	+0.490%	2	1,009	-99.951%
2022-03-08	21.7500	24.7000	20.4000	20.4000	-20.000%	14	1,007	-99.951%
2022-03-07	28.5500	29.6600	24.2000	25.5000	-7.273%	31	1,010	-99.961%
2022-03-04	22.6500	27.5800	22.6500	27.5000	+25.000%	11	1,031	-99.964%
2022-03-03	21.5000	22.8400	20.7500	22.0000	+0.686%	13	1,034	-99.955%
2022-03-02	19.7500	21.8500	19.7500	21.8500	+18.108%	47	1,027	-99.954%
2022-03-01	24.0500	24.0500	18.5000	18.5000	+18.971%	82	994	-99.946%
2022-02-28	19.0000	19.0000	15.5500	15.5500	-10.837%	16	1,014	-99.936%
2022-02-25	16.5000	17.7000	16.5000	17.4400	+37.323%	15	1,019	-99.943%
2022-02-24	15.3000	15.3000	12.3000	12.7000	-18.953%	10	1,021	-99.921%
2022-02-23	15.0000	15.6700	14.6000	15.6700	+5.168%	19	1,026	-99.936%
2022-02-22	19.8000	19.8000	14.9000	14.9000	-15.819%	7	1,041	-99.933%
2022-02-18	16.3000	18.0000	16.0400	17.7000	+6.306%	14	1,052	-99.944%
2022-02-17	16.6500	16.6500	16.6500	16.6500	+3.032%	1	1,052	-99.940%
2022-02-16	15.2500	16.1600	15.2500	16.1600	+9.857%	9	1,108	-99.938%
2022-02-15	12.6600	14.7100	12.6600	14.7100	-2.194%	204	1,113	-99.932%
2022-02-14	14.4200	15.0400	14.4200	15.0400	+0.267%	12	1,290	-99.934%
2022-02-11	11.4000	15.0000	11.4000	15.0000	+17.371%	27	1,338	-99.933%
2022-02-10	12.9100	14.1500	12.0700	12.7800	-4.270%	34	1,355	-99.922%
2022-02-09	12.3000	13.3500	11.7500	13.3500	+11.997%	25	1,372	-99.925%
2022-02-08	9.4500	13.4000	9.3500	11.9200	+38.605%	70	1,382	-99.916%
2022-02-07	9.0000	9.1000	7.8000	8.6000	+2.381%	287	1,370	-99.884%
2022-02-04	9.0000	9.3000	8.2000	8.4000	+7.692%	243	1,184	-99.881%
2022-02-03	5.7500	7.8000	5.7500	7.8000	+41.818%	34	958	-99.872%
2022-02-02	4.8000	5.5000	4.7500	5.5000	+14.583%	41	962	-99.818%
2022-02-01	4.7200	4.8500	4.6500	4.8000	+8.597%	51	969	-99.792%
2022-01-31	5.0400	5.0400	4.0900	4.4200	-10.707%	29	950	-99.774%
2022-01-28	5.0000	5.0500	4.9000	4.9500	-16.807%	18	940	-99.798%
2022-01-27	7.2200	7.2300	5.8500	5.9500	-15.000%	21	927	-99.832%
2022-01-26	7.5300	8.5500	7.0000	7.0000	-7.285%	56	924	-99.857%
2022-01-25	6.8700	7.6000	6.8700	7.5500	+36.036%	10	900	-99.868%
2022-01-24	4.3000	5.5500	4.3000	5.5500	+13.265%	13	897	-99.820%
2022-01-21	4.9500	5.7500	4.8400	4.9000	-28.152%	54	895	-99.796%
2022-01-20	6.7000	8.2200	6.2000	6.8200	+7.402%	26	877	-99.853%
2022-01-19	6.8300	6.8300	6.0500	6.3500	-1.550%	41	877	-99.843%
2022-01-18	6.7600	6.7600	6.4500	6.4500	-9.155%	55	869	-99.845%
2022-01-14	6.5600	7.1000	6.5000	7.1000	+4.412%	15	921	-99.859%
2022-01-13	7.8000	7.8100	6.8000	6.8000	-8.108%	45	921	-99.853%
2022-01-12	8.6900	8.6900	7.1500	7.4000	+0.680%	26	898	-99.865%
2022-01-11	6.4000	7.4200	6.4000	7.3500	+0.685%	18	892	-99.864%
2022-01-10	7.4000	7.4000	7.3000	7.3000	-8.750%	5	889	-99.863%
2022-01-07	7.2000	8.2000	7.2000	8.0000	+28.000%	44	901	-99.875%
2022-01-05	7.3000	7.3000	6.2500	6.2500	+8.696%	4	875	-99.840%
2022-01-04	5.7500	5.7500	5.7500	5.7500	-22.297%	1	861	-99.826%
2022-01-03	7.4000	7.4000	7.4000	7.4000	+12.121%	6	862	-99.865%
2021-12-30	7.7500	7.7500	6.6000	6.6000	-1.493%	7	869	-99.848%
2021-12-29	6.7000	6.7000	6.7000	6.7000	-0.741%	2	811	-99.851%
2021-12-28	6.7500	6.7500	6.7500	6.7500	-3.571%	25	811	-99.852%
2021-12-27	6.2000	7.0000	6.2000	7.0000	+0.719%	2	811	-99.857%
2021-12-23	6.9500	6.9500	6.9500	6.9500	0.000%	1	811	-99.856%
2021-12-22	6.5300	7.5000	6.4200	6.9500	+18.197%	34	811	-99.856%
2021-12-21	5.0000	5.9000	5.0000	5.8800	+47.000%	29	811	-99.830%
2021-12-20	4.1500	4.2500	4.0000	4.0000	-10.714%	17	811	-99.750%
2021-12-17	3.7500	4.4800	3.7500	4.4800	+6.413%	35	811	-99.777%
2021-12-16	4.4900	4.6400	4.1700	4.2100	+20.630%	55	820	-99.762%
2021-12-14	3.4500	3.5500	3.2800	3.4900	+13.681%	32	820	-99.713%
2021-12-10	3.0700	3.0700	3.0700	3.0700	-8.631%	10	816	-99.674%
2021-12-09	2.7400	3.3600	2.7400	3.3600	+20.430%	5	806	-99.702%
2021-12-08	2.7900	2.7900	2.7900	2.7900	+3.333%	4	807	-99.642%
2021-12-06	2.7000	2.7000	2.7000	2.7000	+22.727%	7	805	-99.630%
2021-12-03	2.1000	2.2000	2.1000	2.2000	-33.735%	7	811	-99.545%
2021-11-29	3.3200	3.3200	3.3200	3.3200	+37.190%	2	806	-99.699%
2021-11-26	2.4200	2.4200	2.4200	2.4200	-39.500%	20	808	-99.587%
2021-11-24	3.3800	4.0200	3.3800	4.0000	+30.293%	10	797	-99.750%
2021-11-23	3.5300	3.5400	3.0700	3.0700	+12.454%	12	797	-99.674%
2021-11-22	2.7300	2.7300	2.7300	2.7300	-9.000%	1	797	-99.634%
2021-11-17	3.5000	3.5000	3.0000	3.0000	-20.000%	6	796	-99.667%
2021-11-15	3.7500	3.8200	3.4400	3.7500	-16.107%	112	800	-99.733%
2021-11-12	4.3500	4.6000	4.3500	4.4700	+11.750%	104	860	-99.776%
2021-11-11	3.2600	4.1400	3.2600	4.0000	+70.213%	156	908	-99.750%
2021-11-10	2.8000	2.8000	2.3500	2.3500	-8.560%	6	775	-99.574%
2021-11-09	2.5700	2.5700	2.5700	2.5700	-14.333%	3	776	-99.611%
2021-11-08	3.4000	3.4500	3.0000	3.0000	+17.188%	13	773	-99.667%
2021-11-05	2.4800	2.5600	2.4800	2.5600	+7.113%	5	765	-99.609%
2021-11-04	2.2000	2.3900	2.2000	2.3900	-18.430%	8	765	-99.582%
2021-11-03	2.6000	2.9800	2.6000	2.9300	+14.453%	9	758	-99.659%
2021-10-29	2.5400	2.5600	2.5400	2.5600	+7.563%	30	756	-99.609%
2021-10-28	2.3800	2.3800	2.3800	2.3800	+9.174%	2	760	-99.580%
2021-10-27	2.1800	2.1800	2.1800	2.1800	-44.103%	1	760	-99.541%
2021-10-25	3.2000	3.9000	3.2000	3.9000	+21.875%	11	761	-99.744%
2021-10-22	3.2000	3.2000	3.2000	3.2000	-3.030%	1	758	-99.688%
2021-10-21	3.8500	3.8500	3.3000	3.3000	-35.922%	6	753	-99.697%
2021-10-19	5.1500	5.1500	5.1500	5.1500	-12.712%	2	753	-99.806%
2021-10-18	6.1500	6.1500	5.9000	5.9000	+4.425%	35	753	-99.831%
2021-10-15	5.4000	6.1000	5.3000	5.6500	+46.753%	43	735	-99.823%
2021-10-04	3.8500	3.8500	3.8500	3.8500	-14.444%	1	735	-99.740%
2021-09-28	4.5000	4.5000	4.5000	4.5000	-2.174%	1	735	-99.778%
2021-09-27	4.6000	4.6000	4.6000	4.6000	+13.580%	5	735	-99.783%
2021-09-23	4.0500	4.0500	4.0500	4.0500	-4.706%	1	735	-99.753%
2021-09-22	4.2500	4.2500	4.2500	4.2500	+32.813%	5	735	-99.765%
2021-09-21	3.9500	3.9500	3.2000	3.2000	-16.883%	7	734	-99.688%
2021-09-20	3.8500	3.8500	3.8500	3.8500	-10.465%	1	734	-99.740%
2021-09-16	4.3000	4.3000	4.3000	4.3000	-17.308%	1	735	-99.767%
2021-09-15	5.0000	5.2000	5.0000	5.2000	+20.930%	5	735	-99.808%
2021-09-13	4.3000	4.3000	4.3000	4.3000	-9.474%	1	736	-99.767%
2021-09-10	4.2200	4.7500	4.2200	4.7500	+33.803%	64	625	-99.789%
2021-09-07	3.9500	3.9500	3.5500	3.5500	+4.412%	101	625	-99.718%
2021-09-03	3.4000	3.4100	3.4000	3.4000	-6.849%	20	625	-99.706%
2021-09-02	3.5000	3.6500	3.5000	3.6500	+5.797%	11	625	-99.726%
2021-09-01	3.0000	3.4500	3.0000	3.4500	+26.374%	95	615	-99.710%
2021-08-27	2.7300	2.7300	2.7300	2.7300	+30.000%	2	525	-99.634%
2021-08-18	2.1000	2.1000	2.1000	2.1000	+2.439%	1	525	-99.524%
2021-08-17	2.0500	2.0500	2.0500	2.0500	-22.348%	4	525	-99.512%
2021-08-11	2.4500	2.6400	2.4500	2.6400	0.000%	501	525	-99.621%
2021-08-10	2.6000	2.6900	2.6000	2.6400	+37.500%	13	33	-99.621%
2021-08-09	1.9200	1.9200	1.9200	1.9200	+23.871%	1	21	-99.479%
2021-08-06	1.5500	1.5500	1.5500	1.5500	-1.899%	1	22	-99.355%
2021-08-04	1.5800	1.5800	1.5800	1.5800	+6.757%	1	21	-99.367%
2021-07-29	1.4800	1.4800	1.4800	1.4800	+2.069%	1	24	-99.324%
2021-07-26	1.4500	1.4500	1.4300	1.4500	+15.079%	3	24	-99.310%
2021-07-21	1.2600	1.2600	1.2600	1.2600	+36.957%	1	24	-99.206%
2021-07-20	0.5000	0.9900	0.5000	0.9200	+22.667%	5	24	-98.913%
2021-07-16	0.7500	0.7500	0.7500	0.7500	-43.609%	1	22	-98.667%
2021-06-28	1.3300	1.3300	1.3300	1.3300	+20.909%	6	7	-99.248%
2021-06-23	1.2400	1.2400	1.1000	1.1000	+4.762%	7	7	-99.091%
2021-06-22	1.0500	1.0500	1.0500	1.0500	+5.000%	1	6	-99.048%
2021-06-17	1.2500	1.2500	1.0000	1.0000	-25.926%	2	6	-99.000%
2021-06-16	1.3800	1.3800	1.3500	1.3500	-10.000%	3	5	-99.259%
2021-06-15	1.5000	1.5000	1.5000	1.5000	-47.183%	1	3	-99.333%
2021-06-01	2.8400	2.8400	2.8400	2.8400	+21.368%	1	3	-99.648%
2021-05-27	2.3400	2.3400	2.3400	2.3400	-15.523%	1	2	-99.573%
2021-05-17	2.7700	2.7700	2.7700	2.7700	-13.438%	2	0	-99.639%
2021-05-11	3.2000	3.2000	3.2000	3.2000	0.000%	2	0	-99.688%