Dark

AA20220617C80
AA Jun 17 2022 80.00 Call (AA220617C00080000)
option OPRA

Expired

Jun 15, 2022

0.0200+100.000%(+0.0100)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-06-15	0.0300	0.0300	0.0200	0.0200	+100.000%	19	7,121	0.000%
2022-06-14	0.0100	0.0100	0.0100	0.0100	-50.000%	46	7,125	+100.000%
2022-06-13	0.0100	0.0400	0.0100	0.0200	-33.333%	2,022	7,161	0.000%
2022-06-10	0.0300	0.0400	0.0100	0.0300	+50.000%	120	8,968	-33.333%
2022-06-09	0.0800	0.0800	0.0200	0.0200	-60.000%	52	8,962	0.000%
2022-06-08	0.0100	0.0600	0.0100	0.0500	-50.000%	19	8,963	-60.000%
2022-06-07	0.0600	0.1100	0.0600	0.1000	+25.000%	355	8,959	-80.000%
2022-06-06	0.0700	0.0800	0.0500	0.0800	+14.286%	42	8,834	-75.000%
2022-06-03	0.1000	0.1400	0.0700	0.0700	-58.824%	29	8,844	-71.429%
2022-06-02	0.1500	0.2500	0.1300	0.1700	+6.250%	50	8,858	-88.235%
2022-06-01	0.1200	0.2500	0.1100	0.1600	0.000%	94	8,877	-87.500%
2022-05-31	0.4700	0.5000	0.1500	0.1600	-44.828%	627	8,886	-87.500%
2022-05-27	0.3900	0.5000	0.2300	0.2900	-6.452%	241	8,400	-93.103%
2022-05-26	0.2400	0.3200	0.2100	0.3100	+14.815%	121	8,400	-93.548%
2022-05-25	0.3200	0.3200	0.2400	0.2700	-15.625%	42	8,444	-92.593%
2022-05-24	0.3500	0.3600	0.2900	0.3200	-34.694%	40	8,459	-93.750%
2022-05-23	0.4700	0.6400	0.3900	0.4900	+25.641%	108	8,464	-95.918%
2022-05-20	0.6200	0.6500	0.3300	0.3900	-33.898%	148	8,437	-94.872%
2022-05-19	0.5500	0.8900	0.5500	0.5900	+22.917%	499	8,389	-96.610%
2022-05-18	0.6600	0.7600	0.4800	0.4800	-37.662%	158	8,403	-95.833%
2022-05-17	1.0900	1.0900	0.6700	0.7700	+24.194%	511	8,445	-97.403%
2022-05-16	0.6200	0.7000	0.5600	0.6200	+16.981%	31	8,434	-96.774%
2022-05-13	0.6200	0.6200	0.4800	0.5300	+51.429%	140	8,416	-96.226%
2022-05-12	0.3900	0.4500	0.3400	0.3500	-39.655%	83	8,441	-94.286%
2022-05-11	0.5000	0.7600	0.5000	0.5800	+20.833%	128	8,511	-96.552%
2022-05-10	0.4600	0.5400	0.3800	0.4800	+23.077%	1,296	8,521	-95.833%
2022-05-09	0.6500	0.6500	0.3500	0.3900	-57.143%	272	8,910	-94.872%
2022-05-06	1.0500	1.2000	0.9100	0.9100	-25.410%	463	8,998	-97.802%
2022-05-05	1.9100	2.0000	1.0500	1.2200	-39.303%	1,038	8,889	-98.361%
2022-05-04	1.6700	2.0100	1.4500	2.0100	+22.561%	1,871	8,512	-99.005%
2022-05-03	1.7500	2.3000	1.6000	1.6400	-20.773%	189	7,302	-98.780%
2022-05-02	2.5300	2.5300	1.7900	2.0700	-20.385%	375	7,244	-99.034%
2022-04-29	3.6400	4.0500	2.5700	2.6000	-23.529%	1,225	7,109	-99.231%
2022-04-28	2.9100	3.5000	2.6500	3.4000	-5.556%	608	6,435	-99.412%
2022-04-27	3.6000	4.0500	3.0500	3.6000	+31.868%	1,162	6,107	-99.444%
2022-04-26	2.9500	3.2100	2.2200	2.7300	-2.500%	193	5,999	-99.267%
2022-04-25	2.1800	3.1000	1.7000	2.8000	+2.190%	1,860	6,064	-99.286%
2022-04-22	3.7700	3.7700	2.4700	2.7400	-36.279%	3,151	4,907	-99.270%
2022-04-21	7.0700	7.2800	4.0000	4.3000	-66.923%	238	2,083	-99.535%
2022-04-20	10.4300	13.0000	9.6800	13.0000	+11.111%	17	2,008	-99.846%
2022-04-19	12.9300	12.9300	11.7000	11.7000	-22.517%	9	1,998	-99.829%
2022-04-18	15.3500	15.3500	14.5200	15.1000	+13.962%	4	1,995	-99.868%
2022-04-14	12.8400	14.8000	12.8400	13.2500	+0.760%	42	1,960	-99.849%
2022-04-13	10.4200	13.1500	10.4200	13.1500	+25.837%	18	1,960	-99.848%
2022-04-12	10.7500	11.6500	10.3500	10.4500	-4.653%	7	1,954	-99.809%
2022-04-11	10.2000	10.9600	9.4700	10.9600	-7.899%	28	1,953	-99.818%
2022-04-08	11.5900	11.9000	11.1000	11.9000	-7.031%	5	1,969	-99.832%
2022-04-07	11.4000	12.8000	11.0500	12.8000	-7.914%	19	1,966	-99.844%
2022-04-06	13.8300	14.4500	13.8300	13.9000	+4.511%	30	1,974	-99.856%
2022-04-05	13.2700	13.5000	12.2000	13.3000	-13.072%	24	1,983	-99.850%
2022-04-04	15.3000	15.3000	15.3000	15.3000	-5.556%	1	1,990	-99.869%
2022-04-01	16.9000	17.5000	13.9500	16.2000	-3.858%	37	1,989	-99.877%
2022-03-31	16.8500	16.8500	16.8500	16.8500	-3.438%	1	1,985	-99.881%
2022-03-30	18.5000	18.5000	17.0700	17.4500	+10.373%	7	1,986	-99.885%
2022-03-29	12.9000	15.8100	12.9000	15.8100	-12.167%	77	1,983	-99.873%
2022-03-28	16.7800	18.1500	15.8200	18.0000	+2.916%	44	2,000	-99.889%
2022-03-25	20.6500	22.2200	17.4900	17.4900	-13.630%	52	1,980	-99.886%
2022-03-24	19.4000	20.2500	18.8800	20.2500	+1.250%	8	2,026	-99.901%
2022-03-23	19.0500	20.3400	17.6500	20.0000	+28.205%	51	2,024	-99.900%
2022-03-22	16.0000	16.0000	15.1500	15.6000	-8.772%	11	2,012	-99.872%
2022-03-21	13.6000	18.0500	13.6000	17.1000	+49.345%	123	2,012	-99.883%
2022-03-18	10.2500	11.4500	9.8000	11.4500	+2.691%	130	2,046	-99.825%
2022-03-17	9.6000	11.5000	9.3500	11.1500	+38.337%	392	2,041	-99.821%
2022-03-16	8.8000	8.8500	7.6500	8.0600	+3.069%	54	1,903	-99.752%
2022-03-15	7.5000	8.2000	6.6000	7.8200	-1.387%	127	1,892	-99.744%
2022-03-14	8.9600	8.9800	7.8500	7.9300	-29.699%	963	1,799	-99.748%
2022-03-11	12.3000	12.7000	11.2800	11.2800	-15.821%	66	895	-99.823%
2022-03-10	13.5900	13.9300	11.1000	13.4000	+19.643%	126	886	-99.851%
2022-03-09	11.2500	11.9000	10.8500	11.2000	-20.736%	34	775	-99.821%
2022-03-08	14.0000	15.6500	11.3000	14.1300	-9.770%	154	770	-99.858%
2022-03-07	19.0000	20.0000	15.5200	15.6600	-17.405%	24	703	-99.872%
2022-03-04	13.0000	18.9600	12.9300	18.9600	+45.734%	124	700	-99.895%
2022-03-03	11.8000	13.5000	10.9000	13.0100	+2.441%	517	690	-99.846%
2022-03-02	11.6500	12.7800	10.9200	12.7000	+13.292%	25	899	-99.843%
2022-03-01	11.4900	14.3500	10.5500	11.2100	+37.546%	410	893	-99.822%
2022-02-28	9.4800	10.8000	8.1500	8.1500	-15.979%	380	982	-99.755%
2022-02-25	6.2600	9.7000	6.2500	9.7000	+36.620%	25	799	-99.794%
2022-02-24	9.5000	9.5000	6.3500	7.1000	-6.332%	67	797	-99.718%
2022-02-23	7.1600	7.9000	7.1600	7.5800	-0.263%	355	798	-99.736%
2022-02-22	10.2300	10.2300	7.5000	7.6000	-22.449%	70	747	-99.737%
2022-02-18	9.0400	9.8500	9.0400	9.8000	+11.364%	21	728	-99.796%
2022-02-17	8.9900	8.9900	8.7100	8.8000	-7.853%	4	728	-99.773%
2022-02-16	8.6000	9.5500	8.4000	9.5500	+29.054%	115	728	-99.791%
2022-02-15	6.8300	7.5500	6.2500	7.4000	-5.732%	19	790	-99.730%
2022-02-14	7.3600	7.8500	7.0500	7.8500	+1.290%	8	783	-99.745%
2022-02-11	5.7500	8.0000	5.7500	7.7500	+19.231%	76	781	-99.742%
2022-02-10	6.7000	7.3000	5.9000	6.5000	-2.256%	27	796	-99.692%
2022-02-09	6.2100	6.6500	6.1500	6.6500	+14.655%	87	783	-99.699%
2022-02-08	4.7000	6.8600	4.7000	5.8000	+55.496%	542	697	-99.655%
2022-02-07	4.0000	4.0000	3.7000	3.7300	-6.750%	4	278	-99.464%
2022-02-04	3.4000	4.0000	3.4000	4.0000	+25.000%	14	274	-99.500%
2022-02-03	2.8600	3.2000	2.8500	3.2000	+78.771%	45	265	-99.375%
2022-02-02	1.7900	1.7900	1.7900	1.7900	+2.286%	1	231	-98.883%
2022-02-01	1.7500	1.7500	1.7500	1.7500	-12.500%	1	230	-98.857%
2022-01-28	2.0000	2.0000	2.0000	2.0000	-46.950%	2	231	-99.000%
2022-01-26	3.7800	3.8500	3.7600	3.7700	+11.869%	20	231	-99.469%
2022-01-25	3.3700	3.3700	3.3700	3.3700	+44.017%	4	211	-99.407%
2022-01-24	1.9400	2.3400	1.8800	2.3400	+21.244%	42	211	-99.145%
2022-01-21	2.3100	2.3100	1.9300	1.9300	-32.753%	11	197	-98.964%
2022-01-20	3.3200	3.3200	2.8700	2.8700	+2.500%	4	197	-99.303%
2022-01-18	3.0800	3.0800	2.8000	2.8000	-6.040%	3	199	-99.286%
2022-01-14	2.9800	2.9800	2.9800	2.9800	-11.045%	1	200	-99.329%
2022-01-13	3.4000	3.4000	3.3500	3.3500	-11.842%	7	200	-99.403%
2022-01-12	3.8000	3.8000	3.8000	3.8000	+18.750%	1	193	-99.474%
2022-01-11	3.2000	3.2000	3.2000	3.2000	-5.882%	1	192	-99.375%
2022-01-10	3.3000	3.4000	3.3000	3.4000	-10.526%	11	191	-99.412%
2022-01-07	3.8000	3.8000	3.8000	3.8000	+29.252%	4	188	-99.474%
2022-01-05	2.9400	2.9400	2.9400	2.9400	+20.492%	2	187	-99.320%
2022-01-04	2.4400	2.4400	2.4400	2.4400	-18.667%	2	184	-99.180%
2021-12-31	3.0000	3.0000	3.0000	3.0000	-4.762%	6	184	-99.333%
2021-12-28	3.1500	3.1500	3.1500	3.1500	-10.000%	10	62	-99.365%
2021-12-22	3.0500	3.6000	3.0500	3.5000	+143.056%	110	62	-99.429%
2021-12-14	1.4400	1.4400	1.4400	1.4400	+27.434%	1	62	-98.611%
2021-12-06	1.1300	1.1300	1.1300	1.1300	+2.727%	30	62	-98.230%
2021-11-30	1.0800	1.1000	1.0800	1.1000	-24.138%	4	37	-98.182%
2021-11-29	1.4500	1.4500	1.4500	1.4500	-13.690%	3	33	-98.621%
2021-11-11	1.5900	1.6800	1.5900	1.6800	+73.196%	21	30	-98.810%
2021-11-10	0.9700	0.9700	0.9700	0.9700	-5.825%	20	29	-97.938%
2021-11-05	1.0300	1.0300	1.0300	1.0300	-7.207%	3	9	-98.058%
2021-11-03	1.1100	1.1100	1.1100	1.1100	+15.625%	2	6	-98.198%
2021-11-01	0.9600	0.9600	0.9600	0.9600	0.000%	4	4	-97.917%