Dark

AA20220916C50
AA Sep 16 2022 50.00 Call (AA220916C00050000)
option OPRA

Expired

Sep 16, 2022

0.0300+200.000%(+0.0200)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-09-16	0.0500	0.0500	0.0100	0.0300	+200.000%	57	5,667	0.000%
2022-09-15	0.0500	0.0600	0.0100	0.0100	-87.500%	79	5,711	+200.000%
2022-09-14	1.0600	1.0600	0.0400	0.0800	-94.702%	870	5,716	-62.500%
2022-09-13	1.8000	2.8000	1.3400	1.5100	-50.654%	268	5,591	-98.013%
2022-09-12	3.5000	3.6500	2.5500	3.0600	-10.000%	65	5,463	-99.020%
2022-09-09	2.0000	3.6500	1.8400	3.4000	+167.717%	182	5,468	-99.118%
2022-09-08	0.9700	1.3500	0.8900	1.2700	+16.514%	1,145	5,505	-97.638%
2022-09-07	0.8600	1.0900	0.6800	1.0900	-15.504%	50	5,654	-97.248%
2022-09-06	2.2000	2.2000	1.1400	1.2900	-35.821%	42	5,655	-97.674%
2022-09-02	2.3600	2.5400	1.8900	2.0100	+26.415%	164	5,754	-98.507%
2022-09-01	1.4400	1.7900	1.1000	1.5900	-32.051%	128	5,754	-98.113%
2022-08-31	2.4400	2.9000	2.1600	2.3400	-30.149%	112	5,739	-98.718%
2022-08-30	5.6400	5.6400	2.9000	3.3500	-50.517%	141	5,708	-99.104%
2022-08-29	6.1900	7.5500	6.1900	6.7700	0.000%	24	5,740	-99.557%
2022-08-26	8.6000	8.6000	6.6100	6.7700	-12.645%	42	5,748	-99.557%
2022-08-25	6.3100	7.7500	6.1700	7.7500	+31.356%	79	5,745	-99.613%
2022-08-24	4.4000	5.9000	4.4000	5.9000	+18.000%	38	5,747	-99.492%
2022-08-23	3.6000	5.5500	3.6000	5.0000	+47.929%	483	5,757	-99.400%
2022-08-22	2.9800	3.5000	2.8100	3.3800	-7.397%	56	5,801	-99.112%
2022-08-19	4.6400	4.6400	3.5300	3.6500	-34.470%	59	5,806	-99.178%
2022-08-18	5.1000	5.8500	4.7800	5.5700	+31.059%	80	5,777	-99.461%
2022-08-17	4.3500	4.4800	4.0500	4.2500	-16.830%	25	5,776	-99.294%
2022-08-16	5.0500	5.4900	4.9100	5.1100	+17.742%	88	5,775	-99.413%
2022-08-15	3.8000	4.3400	3.6000	4.3400	-14.902%	48	5,772	-99.309%
2022-08-12	5.0500	5.5400	4.8300	5.1000	-8.766%	13	5,759	-99.412%
2022-08-11	6.9500	7.1000	5.5500	5.5900	+1.821%	122	5,764	-99.463%
2022-08-10	4.3000	5.7500	4.2500	5.4900	+44.474%	145	5,765	-99.454%
2022-08-09	3.5000	4.1500	3.5000	3.8000	+24.590%	241	5,708	-99.211%
2022-08-08	3.5000	3.7000	3.0500	3.0500	-12.857%	174	5,680	-99.016%
2022-08-05	2.7200	4.6200	2.7200	3.5000	+19.454%	204	5,640	-99.143%
2022-08-04	3.0000	3.6400	2.6700	2.9300	-9.846%	4,253	5,533	-98.976%
2022-08-03	3.5500	3.5500	2.8200	3.2500	-7.407%	50	1,375	-99.077%
2022-08-02	2.8900	3.8500	2.8900	3.5100	+8.000%	127	1,355	-99.145%
2022-08-01	3.9000	4.0500	3.2500	3.2500	-31.579%	98	1,292	-99.077%
2022-07-29	4.0800	4.7500	3.8500	4.7500	+26.667%	207	1,230	-99.368%
2022-07-28	3.6500	3.8500	2.8700	3.7500	+20.968%	168	1,137	-99.200%
2022-07-27	2.8100	3.1200	2.7000	3.1000	-1.587%	144	1,152	-99.032%
2022-07-26	3.3000	3.5500	2.9200	3.1500	+6.780%	85	1,056	-99.048%
2022-07-25	3.2000	3.5000	2.8500	2.9500	+7.273%	114	1,007	-98.983%
2022-07-22	3.2100	3.8100	2.6700	2.7500	+15.063%	232	915	-98.909%
2022-07-21	3.2000	3.5000	2.0600	2.3900	-16.140%	61	939	-98.745%
2022-07-20	2.8100	2.8500	2.3600	2.8500	0.000%	200	910	-98.947%
2022-07-19	2.5900	2.8800	2.5900	2.8500	+21.277%	36	770	-98.947%
2022-07-18	2.8300	2.8300	2.3400	2.3500	+3.982%	56	743	-98.723%
2022-07-15	1.7500	2.2600	1.7500	2.2600	+27.684%	146	726	-98.673%
2022-07-14	1.6800	1.7900	1.5700	1.7700	-31.923%	60	673	-98.305%
2022-07-13	2.3400	2.6000	2.3400	2.6000	+10.638%	3	651	-98.846%
2022-07-12	2.0500	2.4200	2.0500	2.3500	-7.115%	6	651	-98.723%
2022-07-11	2.6500	2.9400	2.5300	2.5300	-24.478%	204	651	-98.814%
2022-07-08	3.5500	3.7000	3.2000	3.3500	-15.617%	59	492	-99.104%
2022-07-07	3.7000	4.2500	3.7000	3.9700	+44.891%	55	455	-99.244%
2022-07-06	2.2000	2.7400	2.0600	2.7400	+11.382%	19	421	-98.905%
2022-07-05	2.6700	2.6900	2.4400	2.4600	-29.714%	97	415	-98.780%
2022-07-01	3.9200	3.9200	3.2500	3.5000	-22.222%	24	367	-99.143%
2022-06-30	3.9000	4.5500	3.9000	4.5000	-12.621%	34	367	-99.333%
2022-06-29	5.5000	5.5000	4.9000	5.1500	-14.167%	225	342	-99.417%
2022-06-28	6.9700	6.9700	6.0000	6.0000	-5.512%	44	314	-99.500%
2022-06-27	6.7500	6.7500	6.2000	6.3500	-0.781%	36	315	-99.528%
2022-06-24	5.1100	6.4000	5.1100	6.4000	+35.307%	93	306	-99.531%
2022-06-23	5.1500	5.1500	4.5600	4.7300	-25.512%	22	291	-99.366%
2022-06-22	5.5900	6.3500	5.5900	6.3500	-8.633%	7	295	-99.528%
2022-06-21	6.8000	6.9500	6.7900	6.9500	-2.113%	11	290	-99.568%
2022-06-17	6.6500	7.1000	6.6500	7.1000	+0.141%	4	279	-99.577%
2022-06-16	7.0900	7.0900	7.0900	7.0900	-11.925%	8	279	-99.577%
2022-06-15	7.0000	8.0500	6.9700	8.0500	+17.347%	16	287	-99.627%
2022-06-14	6.8600	6.8600	6.8600	6.8600	-4.056%	1	282	-99.563%
2022-06-13	7.2000	7.2000	6.6600	7.1500	-22.283%	6	283	-99.580%
2022-06-10	9.4500	9.4500	9.2000	9.2000	-14.815%	5	285	-99.674%
2022-06-09	14.0000	14.0000	10.8000	10.8000	-31.429%	84	280	-99.722%
2022-05-31	18.9900	18.9900	15.7500	15.7500	-10.256%	2	209	-99.810%
2022-05-27	17.5500	17.5500	17.5500	17.5500	+9.346%	1	208	-99.829%
2022-05-26	16.0500	16.0500	16.0500	16.0500	+4.221%	5	208	-99.813%
2022-05-23	15.4000	15.4000	15.4000	15.4000	-5.521%	5	208	-99.805%
2022-05-19	17.8000	17.8000	16.3000	16.3000	-8.272%	7	203	-99.816%
2022-05-17	16.8300	17.7700	16.8300	17.7700	+14.350%	13	200	-99.831%
2022-05-16	15.6000	15.6000	15.5400	15.5400	+34.081%	2	190	-99.807%
2022-05-12	11.5400	11.7100	11.5400	11.5900	-7.723%	4	189	-99.741%
2022-05-11	13.3900	13.3900	12.5600	12.5600	+12.143%	28	185	-99.761%
2022-05-10	11.2000	11.2000	11.2000	11.2000	-3.448%	2	159	-99.732%
2022-05-09	13.0300	13.2400	11.6000	11.6000	-48.444%	152	157	-99.741%
2022-04-27	22.5000	22.5000	22.5000	22.5000	+21.753%	1	7	-99.867%
2022-04-25	18.4800	18.4800	18.4800	18.4800	-12.830%	5	6	-99.838%
2022-04-22	21.2000	21.2000	21.2000	21.2000	-44.863%	7	6	-99.858%
2022-04-20	38.4500	38.4500	38.4500	38.4500	+8.554%	7	13	-99.922%
2022-04-12	35.4200	35.4200	35.4200	35.4200	-1.089%	1	6	-99.915%
2022-04-07	35.8100	35.8100	35.8100	35.8100	-12.871%	5	5	-99.916%
2022-03-22	41.1000	41.1000	41.1000	41.1000	-4.419%	3	3	-99.927%
2022-03-21	43.0000	43.0000	43.0000	43.0000	0.000%	3	3	-99.930%