Dark

AA20220617C85
AA Jun 17 2022 85.00 Call (AA220617C00085000)
option OPRA

Expired

Jun 17, 2022

0.0100-75.000%(-0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-06-17	0.0100	0.0100	0.0100	0.0100	-75.000%	4	6,071	0.000%
2022-06-15	0.0400	0.0400	0.0400	0.0400	+300.000%	1	6,071	-75.000%
2022-06-14	0.0100	0.0100	0.0100	0.0100	-50.000%	2	6,071	0.000%
2022-06-13	0.0500	0.0500	0.0100	0.0200	0.000%	24	6,072	-50.000%
2022-06-10	0.0100	0.0200	0.0100	0.0200	+100.000%	46	6,096	-50.000%
2022-06-09	0.0200	0.0200	0.0100	0.0100	-50.000%	21	6,138	0.000%
2022-06-08	0.0400	0.0400	0.0200	0.0200	-50.000%	6	6,159	-50.000%
2022-06-07	0.0600	0.0700	0.0300	0.0400	+33.333%	33	6,165	-75.000%
2022-06-06	0.0200	0.0300	0.0100	0.0300	0.000%	38	6,178	-66.667%
2022-06-03	0.0900	0.0900	0.0300	0.0300	-62.500%	6	6,159	-66.667%
2022-06-02	0.0500	0.0800	0.0500	0.0800	-33.333%	6	6,163	-87.500%
2022-06-01	0.0700	0.1200	0.0300	0.1200	+33.333%	47	6,165	-91.667%
2022-05-31	0.1600	0.2100	0.0900	0.0900	-35.714%	29	6,140	-88.889%
2022-05-27	0.1500	0.3000	0.1000	0.1400	-6.667%	44	6,144	-92.857%
2022-05-26	0.1000	0.1500	0.1000	0.1500	0.000%	19	6,144	-93.333%
2022-05-25	0.1100	0.1500	0.1100	0.1500	-25.000%	5	6,161	-93.333%
2022-05-24	0.2500	0.2500	0.2000	0.2000	-20.000%	16	6,163	-95.000%
2022-05-23	0.2100	0.2800	0.2100	0.2500	+47.059%	29	6,149	-96.000%
2022-05-20	0.3500	0.3500	0.1700	0.1700	-48.485%	80	6,156	-94.118%
2022-05-19	0.3300	0.4600	0.3300	0.3300	+32.000%	15	6,199	-96.970%
2022-05-18	0.3400	0.3700	0.2500	0.2500	-48.980%	32	6,194	-96.000%
2022-05-17	0.8600	0.8600	0.3700	0.4900	+48.485%	266	6,176	-97.959%
2022-05-16	0.3800	0.4500	0.2800	0.3300	+6.452%	258	6,003	-96.970%
2022-05-13	0.4000	0.4000	0.3000	0.3100	+40.909%	52	6,177	-96.774%
2022-05-12	0.2600	0.2700	0.2200	0.2200	-37.143%	38	6,148	-95.455%
2022-05-11	0.4000	0.4500	0.3200	0.3500	+12.903%	36	6,154	-97.143%
2022-05-10	0.3000	0.3300	0.2500	0.3100	+34.783%	892	6,139	-96.774%
2022-05-09	0.4200	0.4400	0.2200	0.2300	-58.182%	3,200	6,630	-95.652%
2022-05-06	0.7900	0.7900	0.5100	0.5500	-35.294%	1,884	7,498	-98.182%
2022-05-05	1.2100	1.2100	0.6400	0.8500	-30.328%	323	7,107	-98.824%
2022-05-04	1.2000	1.2200	0.9000	1.2200	+18.447%	1,303	6,971	-99.180%
2022-05-03	1.1900	1.4900	0.9800	1.0300	-15.574%	366	6,274	-99.029%
2022-05-02	1.5300	1.5400	1.1200	1.2200	-29.480%	2,218	6,108	-99.180%
2022-04-29	2.3900	2.7400	1.6300	1.7300	-21.364%	327	5,989	-99.422%
2022-04-28	2.5000	2.5000	1.7600	2.2000	-13.043%	763	5,841	-99.545%
2022-04-27	2.2300	2.7700	1.9700	2.5300	+27.136%	2,566	5,529	-99.605%
2022-04-26	1.8300	2.3600	1.5700	1.9900	+3.646%	2,766	6,276	-99.497%
2022-04-25	1.7000	2.1900	1.2700	1.9200	-0.518%	537	3,556	-99.479%
2022-04-22	2.7000	2.7000	1.7500	1.9300	-33.218%	592	3,395	-99.482%
2022-04-21	4.9000	5.3800	2.7300	2.8900	-69.770%	2,185	3,171	-99.654%
2022-04-20	8.4900	10.1500	7.2500	9.5600	+5.055%	455	1,988	-99.895%
2022-04-19	10.2000	10.2000	8.8500	9.1000	-20.175%	114	1,654	-99.890%
2022-04-18	11.4500	12.0700	11.0500	11.4000	+9.510%	77	1,641	-99.912%
2022-04-14	9.9100	11.5800	9.9100	10.4100	+1.068%	94	1,699	-99.904%
2022-04-13	8.6500	10.3000	7.8500	10.3000	+26.847%	77	1,699	-99.903%
2022-04-12	8.9000	9.4000	8.1200	8.1200	-4.358%	91	1,684	-99.877%
2022-04-11	7.7000	8.8000	7.4000	8.4900	-7.717%	227	1,652	-99.882%
2022-04-08	9.6000	9.6000	8.8500	9.2000	-11.025%	24	1,514	-99.891%
2022-04-07	10.9500	11.1500	8.6500	10.3400	-10.087%	70	1,498	-99.903%
2022-04-06	10.1500	11.8500	10.1500	11.5000	+7.981%	8	1,444	-99.913%
2022-04-05	10.9000	10.9000	9.4000	10.6500	-16.471%	87	1,447	-99.906%
2022-04-04	12.3000	12.7500	12.3000	12.7500	-1.544%	99	1,384	-99.922%
2022-04-01	14.3500	14.3500	12.3000	12.9500	-3.358%	28	1,285	-99.923%
2022-03-31	13.7400	14.0500	13.4000	13.4000	-6.294%	13	1,276	-99.925%
2022-03-30	14.5000	15.2900	14.2700	14.3000	+10.425%	8	1,272	-99.930%
2022-03-29	10.7000	12.9500	10.4000	12.9500	-13.667%	85	1,273	-99.923%
2022-03-28	14.2700	15.0000	14.2700	15.0000	+1.351%	2	1,229	-99.933%
2022-03-25	14.8000	14.8000	14.8000	14.8000	-13.450%	2	1,229	-99.932%
2022-03-24	15.8500	17.1000	15.1000	17.1000	+2.703%	9	1,229	-99.942%
2022-03-23	16.2000	17.4500	14.4000	16.6500	+25.471%	25	1,223	-99.940%
2022-03-22	13.8100	13.8100	12.8500	13.2700	-7.526%	19	1,214	-99.925%
2022-03-21	11.6000	15.1500	11.6000	14.3500	+55.135%	1,065	1,214	-99.930%
2022-03-18	8.2000	9.2500	7.8800	9.2500	+3.352%	515	1,716	-99.892%
2022-03-17	7.6500	9.2300	7.5500	8.9500	+33.982%	599	1,291	-99.888%
2022-03-16	7.2500	7.4500	6.0000	6.6800	+6.880%	560	889	-99.850%
2022-03-15	5.4000	6.4200	5.4000	6.2500	-4.288%	28	363	-99.840%
2022-03-14	6.7500	7.5300	6.5300	6.5300	-29.405%	6	359	-99.847%
2022-03-11	10.5500	10.5500	9.2500	9.2500	-17.778%	86	346	-99.892%
2022-03-10	9.4200	11.6000	9.4200	11.2500	+17.801%	38	300	-99.911%
2022-03-09	10.0000	10.0000	8.6500	9.5500	-21.721%	11	279	-99.895%
2022-03-08	11.3000	13.3000	9.6000	12.2000	-7.925%	56	270	-99.918%
2022-03-07	15.9000	16.7900	12.5000	13.2500	-18.712%	48	269	-99.925%
2022-03-04	11.3500	16.3000	11.3500	16.3000	+48.858%	96	270	-99.939%
2022-03-03	9.9000	11.1000	9.4000	10.9500	+4.685%	24	258	-99.909%
2022-03-02	9.5000	10.4600	9.3000	10.4600	+13.696%	53	247	-99.904%
2022-03-01	9.8500	12.0500	8.6100	9.2000	+13.721%	85	215	-99.891%
2022-02-28	7.5800	8.4000	7.5800	8.0900	+8.591%	11	161	-99.876%
2022-02-25	6.3400	7.5000	6.3400	7.4500	+40.566%	27	163	-99.866%
2022-02-24	6.5000	6.5000	5.3000	5.3000	-14.654%	9	178	-99.811%
2022-02-23	6.2100	6.2100	6.2100	6.2100	-4.462%	7	173	-99.839%
2022-02-22	6.5000	6.5000	6.5000	6.5000	-14.698%	1	166	-99.846%
2022-02-18	6.9000	7.6200	6.9000	7.6200	+9.640%	8	168	-99.869%
2022-02-17	7.1100	7.7500	6.9500	6.9500	-8.553%	41	168	-99.856%
2022-02-16	6.1000	7.6000	6.1000	7.6000	+28.814%	10	188	-99.868%
2022-02-15	4.9200	6.0500	4.9200	5.9000	-5.449%	21	185	-99.831%
2022-02-14	5.7500	6.2400	5.7500	6.2400	-0.160%	3	175	-99.840%
2022-02-11	4.8000	6.3000	4.8000	6.2500	+12.613%	57	175	-99.840%
2022-02-10	4.8000	5.7500	4.8000	5.5500	+7.767%	18	147	-99.820%
2022-02-09	4.9000	5.1600	4.6200	5.1500	+17.045%	8	149	-99.806%
2022-02-08	4.2500	5.3800	4.2500	4.4000	+69.231%	11	145	-99.773%
2022-02-04	2.6200	2.6200	2.5900	2.6000	+50.289%	48	141	-99.615%
2022-02-03	1.7300	1.7300	1.7300	1.7300	+21.831%	1	127	-99.422%
2022-02-02	1.4200	1.4200	1.4200	1.4200	-16.471%	4	127	-99.296%
2022-01-27	1.7000	1.7000	1.7000	1.7000	-22.727%	1	127	-99.412%
2022-01-26	2.7500	2.9500	2.2000	2.2000	-14.063%	10	128	-99.545%
2022-01-25	2.5500	2.5600	2.5500	2.5600	+50.588%	4	120	-99.609%
2022-01-24	1.7000	1.7000	1.7000	1.7000	+18.881%	8	119	-99.412%
2022-01-21	1.6400	1.6400	1.4300	1.4300	-33.796%	13	111	-99.301%
2022-01-20	2.6000	2.6000	2.1600	2.1600	+12.500%	31	122	-99.537%
2022-01-19	2.0600	2.0800	1.9200	1.9200	-33.793%	22	121	-99.479%
2022-01-13	2.9000	2.9000	2.9000	2.9000	+12.840%	20	110	-99.655%
2022-01-12	2.5000	2.5700	2.5000	2.5700	-12.881%	7	116	-99.611%
2022-01-07	2.6500	2.9500	2.6500	2.9500	+25.532%	23	107	-99.661%
2022-01-05	2.6000	2.6000	2.3500	2.3500	+9.302%	2	105	-99.574%
2022-01-04	2.1500	2.1500	2.1500	2.1500	-23.214%	1	105	-99.535%
2022-01-03	2.8000	2.8000	2.8000	2.8000	+0.719%	1	106	-99.643%
2021-12-22	2.3400	2.7800	2.3400	2.7800	+28.704%	4	105	-99.640%
2021-12-21	1.9000	2.1600	1.9000	2.1600	+53.191%	7	84	-99.537%
2021-12-20	1.4100	1.4100	1.4100	1.4100	-6.000%	26	84	-99.291%
2021-12-16	1.5100	1.5100	1.5000	1.5000	+70.455%	3	84	-99.333%
2021-12-07	0.8800	0.8800	0.8800	0.8800	+29.412%	1	84	-98.864%
2021-12-03	0.6800	0.6800	0.6800	0.6800	-4.225%	2	83	-98.529%
2021-12-02	0.7100	0.7100	0.7100	0.7100	-26.804%	2	81	-98.592%
2021-11-17	0.9700	0.9700	0.9700	0.9700	-39.375%	3	79	-98.969%
2021-11-12	1.4500	1.6000	1.4500	1.6000	+18.519%	3	74	-99.375%
2021-11-11	1.2900	1.3500	1.2900	1.3500	+55.172%	21	74	-99.259%
2021-11-03	0.8000	0.8700	0.8000	0.8700	+29.851%	5	53	-98.851%
2021-10-29	0.6700	0.6700	0.6700	0.6700	-40.708%	4	50	-98.507%
2021-10-21	1.1300	1.1300	1.1300	1.1300	-35.429%	6	40	-99.115%
2021-10-19	1.7500	1.7500	1.7500	1.7500	-22.222%	30	40	-99.429%
2021-10-18	2.2000	2.2500	2.2000	2.2500	0.000%	12	10	-99.556%