Dark

AA20220617C70
AA Jun 17 2022 70.00 Call (AA220617C00070000)
option OPRA

Expired

Jun 17, 2022

0.0300+200.000%(+0.0200)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-06-17	0.0300	0.0300	0.0300	0.0300	+200.000%	25	4,055	0.000%
2022-06-16	0.0200	0.0200	0.0100	0.0100	-75.000%	15	4,055	+200.000%
2022-06-15	0.0300	0.0400	0.0200	0.0400	+100.000%	9	4,060	-25.000%
2022-06-14	0.0100	0.0200	0.0100	0.0200	-33.333%	34	4,069	+50.000%
2022-06-13	0.0600	0.0800	0.0200	0.0300	-25.000%	34	4,092	0.000%
2022-06-10	0.0900	0.0900	0.0200	0.0400	-42.857%	176	4,108	-25.000%
2022-06-09	0.2800	0.2800	0.0700	0.0700	-83.333%	418	4,200	-57.143%
2022-06-08	0.9400	1.1000	0.4000	0.4200	-60.748%	225	4,235	-92.857%
2022-06-07	0.5800	1.0700	0.5800	1.0700	+30.488%	719	4,277	-97.196%
2022-06-06	0.5800	0.8300	0.4700	0.8200	+36.667%	222	4,315	-96.341%
2022-06-03	0.7300	0.8800	0.5800	0.6000	-44.444%	118	4,214	-95.000%
2022-06-02	1.3000	1.5000	1.0400	1.0800	+2.857%	287	4,209	-97.222%
2022-06-01	1.1600	1.2800	0.7200	1.0500	+14.130%	150	4,025	-97.143%
2022-05-31	1.8100	2.4000	0.8600	0.9200	-44.578%	1,038	3,930	-96.739%
2022-05-27	1.5600	2.4500	1.3800	1.6600	+7.097%	193	3,474	-98.193%
2022-05-26	1.1900	1.6000	1.0200	1.5500	+24.000%	533	3,474	-98.065%
2022-05-25	1.1100	1.3500	1.0200	1.2500	-18.301%	89	3,430	-97.600%
2022-05-24	1.5000	1.5300	1.2100	1.5300	-23.500%	65	3,434	-98.039%
2022-05-23	1.8100	2.1500	1.3900	2.0000	+33.333%	93	3,434	-98.500%
2022-05-20	2.0000	2.3700	1.2200	1.5000	-25.743%	627	3,442	-98.000%
2022-05-19	2.0000	2.7300	1.8200	2.0200	+17.442%	179	3,079	-98.515%
2022-05-18	2.0800	2.5000	1.6400	1.7200	-32.813%	100	2,995	-98.256%
2022-05-17	2.9800	3.0400	2.2200	2.5600	+37.634%	154	2,955	-98.828%
2022-05-16	1.5900	2.3000	1.5900	1.8600	+20.779%	147	2,928	-98.387%
2022-05-13	1.2500	1.8600	1.2100	1.5400	+49.515%	153	2,879	-98.052%
2022-05-12	1.0800	1.3400	0.9100	1.0300	-32.237%	174	2,894	-97.087%
2022-05-11	1.6000	2.0000	1.4200	1.5200	+13.433%	90	2,880	-98.026%
2022-05-10	1.0800	1.5000	1.0200	1.3400	+18.584%	531	2,844	-97.761%
2022-05-09	1.8100	1.8100	1.0000	1.1300	-54.800%	1,542	2,519	-97.345%
2022-05-06	2.9100	3.1000	2.3600	2.5000	-20.635%	157	1,978	-98.800%
2022-05-05	4.5500	4.5500	2.9000	3.1500	-38.235%	121	1,923	-99.048%
2022-05-04	4.1000	5.1000	3.7800	5.1000	+27.500%	47	1,869	-99.412%
2022-05-03	4.3600	5.1500	3.9000	4.0000	-11.308%	131	1,843	-99.250%
2022-05-02	5.5000	5.7000	4.2000	4.5100	-21.429%	367	1,818	-99.335%
2022-04-29	7.4500	8.2000	5.5000	5.7400	-17.410%	227	1,549	-99.477%
2022-04-28	7.0000	7.3000	5.6400	6.9500	-3.472%	117	1,592	-99.568%
2022-04-27	6.8100	7.9500	6.0700	7.2000	+23.077%	149	1,594	-99.583%
2022-04-26	6.4700	6.7300	5.1000	5.8500	0.000%	51	1,607	-99.487%
2022-04-25	4.6000	6.3000	3.9600	5.8500	+1.916%	520	1,595	-99.487%
2022-04-22	7.3000	7.4200	5.4000	5.7400	-31.257%	479	1,184	-99.477%
2022-04-21	11.4000	11.4000	8.0000	8.3500	-57.069%	74	846	-99.641%
2022-04-20	19.4500	19.4500	19.4500	19.4500	-0.256%	1	814	-99.846%
2022-04-19	19.5000	19.5000	19.5000	19.5000	-10.345%	1	814	-99.846%
2022-04-18	21.4000	21.7500	21.4000	21.7500	+7.994%	12	814	-99.862%
2022-04-14	20.1400	20.1400	20.1400	20.1400	+22.432%	1	811	-99.851%
2022-04-11	16.4500	16.4500	16.4500	16.4500	-6.799%	1	811	-99.818%
2022-04-08	18.8900	18.8900	17.6500	17.6500	-10.859%	3	811	-99.830%
2022-04-07	20.0500	20.0500	17.4000	19.8000	-6.028%	44	811	-99.848%
2022-04-06	22.2000	22.2000	21.0700	21.0700	-1.173%	12	819	-99.858%
2022-04-01	21.2900	21.3200	21.2900	21.3200	-10.981%	45	829	-99.859%
2022-03-30	24.0000	24.0000	23.9500	23.9500	-4.582%	2	829	-99.875%
2022-03-28	25.1000	25.1000	25.1000	25.1000	-1.953%	6	830	-99.880%
2022-03-24	23.7900	25.6000	23.7900	25.6000	-4.833%	3	836	-99.883%
2022-03-23	24.6500	28.2000	24.6500	26.9000	+19.556%	16	838	-99.888%
2022-03-22	23.4000	23.4000	22.5000	22.5000	-6.250%	10	830	-99.867%
2022-03-21	21.7300	24.8100	21.7300	24.0000	+38.329%	70	835	-99.875%
2022-03-18	15.7000	17.3500	15.3000	17.3500	+5.024%	17	846	-99.827%
2022-03-17	15.2500	16.9500	15.2500	16.5200	+32.160%	19	846	-99.818%
2022-03-16	14.1000	14.1000	11.9500	12.5000	+4.167%	24	841	-99.760%
2022-03-15	11.6000	12.2500	11.2500	12.0000	-1.235%	36	819	-99.750%
2022-03-14	13.1000	13.1000	11.8900	12.1500	-28.529%	22	789	-99.753%
2022-03-11	17.4000	17.5800	17.0000	17.0000	-7.104%	5	780	-99.824%
2022-03-10	17.3000	18.3000	17.3000	18.3000	+10.241%	6	780	-99.836%
2022-03-09	16.7500	17.0000	15.9000	16.6000	-0.180%	39	774	-99.819%
2022-03-08	18.5000	21.1000	16.6300	16.6300	-23.009%	26	781	-99.820%
2022-03-07	25.0000	26.6000	20.1000	21.6000	-11.366%	29	776	-99.861%
2022-03-04	19.0000	24.9900	19.0000	24.3700	+26.927%	39	779	-99.877%
2022-03-03	17.9500	19.3000	16.9200	19.2000	+3.784%	8	781	-99.844%
2022-03-02	16.5000	18.5000	16.3700	18.5000	+14.339%	11	778	-99.838%
2022-03-01	17.0000	19.8500	15.4500	16.1800	+26.406%	20	775	-99.815%
2022-02-28	15.2700	15.9500	12.7000	12.8000	-11.111%	16	774	-99.766%
2022-02-25	12.3000	14.6500	12.3000	14.4000	+28.571%	10	773	-99.792%
2022-02-24	12.3500	12.4400	10.4000	11.2000	-9.677%	24	772	-99.732%
2022-02-23	11.3100	12.4000	11.3100	12.4000	+1.307%	8	782	-99.758%
2022-02-22	15.7500	15.7500	11.6500	12.2400	-16.451%	18	787	-99.755%
2022-02-18	13.2500	14.8700	13.2500	14.6500	+6.934%	17	796	-99.795%
2022-02-17	13.1600	13.7000	13.1500	13.7000	-3.927%	13	796	-99.781%
2022-02-16	12.4000	14.2700	12.4000	14.2600	+18.833%	20	810	-99.790%
2022-02-15	10.3100	12.0000	10.3100	12.0000	-2.041%	12	815	-99.750%
2022-02-14	11.4000	12.2500	10.9800	12.2500	+2.083%	16	818	-99.755%
2022-02-11	10.7700	12.0000	9.9500	12.0000	+20.000%	35	797	-99.750%
2022-02-10	9.5200	11.7000	9.5200	10.0000	-7.407%	56	785	-99.700%
2022-02-09	9.5000	10.8000	9.4500	10.8000	+18.033%	80	786	-99.722%
2022-02-08	8.3500	10.8500	8.3500	9.1500	+47.581%	152	770	-99.672%
2022-02-07	6.3600	6.3600	6.2000	6.2000	-6.061%	13	725	-99.516%
2022-02-04	6.5000	6.8200	6.5000	6.6000	+11.864%	7	715	-99.545%
2022-02-03	4.6000	5.9000	4.6000	5.9000	+61.202%	78	714	-99.492%
2022-02-02	3.8400	4.0000	3.6400	3.6600	+15.457%	9	688	-99.180%
2022-01-31	3.2600	3.2600	2.9500	3.1700	-5.373%	21	691	-99.054%
2022-01-28	4.2500	4.2500	3.3500	3.3500	-24.379%	10	679	-99.104%
2022-01-27	5.4900	5.5000	4.4300	4.4300	-18.716%	5	677	-99.323%
2022-01-26	6.0500	6.4700	5.4500	5.4500	-6.034%	8	675	-99.450%
2022-01-25	4.9500	5.8000	4.9500	5.8000	+49.100%	5	681	-99.483%
2022-01-24	4.0500	4.1000	3.8900	3.8900	+8.056%	4	682	-99.229%
2022-01-21	3.8500	4.3600	3.6000	3.6000	-33.824%	30	682	-99.167%
2022-01-20	6.0000	6.3000	4.6000	5.4400	+12.629%	11	665	-99.449%
2022-01-19	4.6000	4.8300	4.6000	4.8300	-1.429%	4	671	-99.379%
2022-01-18	4.7000	4.9500	4.7000	4.9000	-3.733%	3	671	-99.388%
2022-01-14	5.3500	5.3500	5.0900	5.0900	-4.860%	2	671	-99.411%
2022-01-13	5.6800	5.7000	5.3500	5.3500	-3.950%	29	671	-99.439%
2022-01-12	6.6100	6.6100	5.4000	5.5700	-5.111%	13	670	-99.461%
2022-01-10	5.8500	5.8700	5.8500	5.8700	-5.323%	19	668	-99.489%
2022-01-07	6.3500	6.3500	6.2000	6.2000	+30.526%	20	666	-99.516%
2022-01-06	4.3000	4.7500	4.3000	4.7500	-12.037%	31	677	-99.368%
2022-01-05	5.1000	5.8000	5.1000	5.4000	+27.059%	123	676	-99.444%
2022-01-04	4.8000	4.8000	4.2500	4.2500	-24.779%	17	585	-99.294%
2022-01-03	5.5000	6.3000	5.4000	5.6500	+8.654%	14	587	-99.469%
2021-12-31	4.9500	5.2500	4.9500	5.2000	+0.971%	99	304	-99.423%
2021-12-30	5.6000	5.6000	5.1000	5.1500	-0.962%	3	304	-99.417%
2021-12-28	5.2000	5.2000	5.2000	5.2000	-4.587%	5	304	-99.423%
2021-12-27	5.0000	5.4500	5.0000	5.4500	-0.909%	10	304	-99.450%
2021-12-23	5.4000	5.5000	5.4000	5.5000	-5.172%	11	304	-99.455%
2021-12-22	5.2000	5.8000	5.2000	5.8000	+30.337%	12	304	-99.483%
2021-12-21	4.4500	4.4500	4.4500	4.4500	+32.836%	4	304	-99.326%
2021-12-20	3.3500	3.3500	3.3500	3.3500	0.000%	50	304	-99.104%
2021-12-17	3.3500	3.3500	3.3500	3.3500	+44.397%	3	304	-99.104%
2021-12-10	2.3200	2.3200	2.3200	2.3200	+60.000%	10	304	-98.707%
2021-12-03	1.4500	1.4500	1.4500	1.4500	-21.622%	1	301	-97.931%
2021-12-01	1.8500	1.8500	1.8500	1.8500	-12.322%	1	300	-98.378%
2021-11-26	2.1100	2.1100	2.1100	2.1100	+8.205%	1	300	-98.578%
2021-11-19	1.9500	1.9500	1.9500	1.9500	0.000%	1	300	-98.462%
2021-11-18	1.9500	1.9500	1.9500	1.9500	-37.097%	1	299	-98.462%
2021-11-11	2.9100	3.1000	2.9100	3.1000	+60.622%	6	298	-99.032%
2021-11-09	2.0500	2.0500	1.9300	1.9300	-25.194%	14	293	-98.446%
2021-11-08	2.5800	2.5800	2.5800	2.5800	+33.679%	4	299	-98.837%
2021-11-02	1.9300	1.9300	1.9300	1.9300	+17.683%	1	299	-98.446%
2021-10-29	1.6400	1.6400	1.6400	1.6400	0.000%	12	299	-98.171%
2021-10-28	1.6400	1.6400	1.6400	1.6400	-35.178%	2	12	-98.171%
2021-10-26	2.5400	2.5500	2.5300	2.5300	-12.759%	519	12	-98.814%
2021-10-25	2.6200	2.9000	2.6200	2.9000	+10.687%	6	12	-98.966%
2021-10-21	2.9200	2.9200	2.6200	2.6200	-25.143%	6	12	-98.855%
2021-10-20	3.5000	3.5000	3.5000	3.5000	-28.131%	1	12	-99.143%
2021-10-18	4.2500	4.8700	4.2500	4.8700	+8.222%	42	12	-99.384%
2021-10-15	3.9000	4.5000	3.6800	4.5000	+81.452%	547	12	-99.333%
2021-10-14	2.4800	2.4800	2.4800	2.4800	+16.432%	3	12	-98.790%
2021-10-06	2.1300	2.1300	2.1300	2.1300	-21.111%	1	12	-98.592%
2021-10-05	2.7000	2.7000	2.7000	2.7000	-14.286%	1	13	-98.889%
2021-10-04	3.1500	3.1500	3.1500	3.1500	+3.960%	1	13	-99.048%
2021-09-22	3.0300	3.0300	3.0300	3.0300	+23.673%	2	11	-99.010%
2021-09-21	2.4500	2.4500	2.4500	2.4500	-27.941%	1	11	-98.776%
2021-09-16	3.4000	3.4000	3.4000	3.4000	-13.043%	2	11	-99.118%
2021-09-15	4.0500	4.0500	3.9100	3.9100	-1.013%	2	9	-99.233%
2021-09-13	3.7000	3.9500	3.7000	3.9500	+9.722%	6	8	-99.241%
2021-09-10	3.6000	3.6000	3.6000	3.6000	0.000%	2	0	-99.167%