Dark

AA20230120C22
AA Jan 20 2023 22.00 Call (AA230120C00022000)
option OPRA

Expired

Jan 19, 2023

29.05-10.615%(-3.45)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-01-19	29.3500	29.3500	29.0500	29.0500	-10.615%	16	203	0.000%
2023-01-18	34.8500	34.8500	32.5000	32.5000	+29.482%	15	219	-10.615%
2023-01-06	25.1000	25.1000	25.1000	25.1000	+16.853%	1	206	+15.737%
2022-12-20	21.3800	21.4800	21.3800	21.4800	+17.377%	10	207	+35.242%
2022-10-17	18.3000	18.3000	18.3000	18.3000	-2.034%	1	207	+58.743%
2022-10-13	18.6800	18.6800	18.6800	18.6800	-0.797%	4	208	+55.514%
2022-09-21	18.8300	18.8300	18.8300	18.8300	-41.793%	2	208	+54.275%
2022-08-24	32.0000	32.3500	32.0000	32.3500	+14.716%	6	208	-10.201%
2022-08-09	28.2000	28.2000	28.2000	28.2000	+5.816%	1	208	+3.014%
2022-08-04	27.6000	27.6000	26.6500	26.6500	+0.377%	6	207	+9.006%
2022-08-03	26.5500	26.5500	26.5500	26.5500	-2.747%	2	207	+9.416%
2022-07-28	27.3000	27.3000	27.3000	27.3000	+27.511%	5	209	+6.410%
2022-07-05	21.4100	21.4100	21.4100	21.4100	-33.094%	2	209	+35.684%
2022-06-10	32.0000	32.0000	32.0000	32.0000	-22.424%	2	211	-9.219%
2022-05-18	41.2500	41.2500	41.2500	41.2500	+22.404%	1	209	-29.576%
2022-05-12	33.7000	33.7000	33.7000	33.7000	-50.565%	1	209	-13.798%
2022-03-04	68.1700	68.1700	68.1700	68.1700	+29.404%	20	209	-57.386%
2022-02-14	52.6800	52.6800	52.6800	52.6800	+30.396%	40	211	-44.856%
2022-02-03	40.4000	40.4000	40.4000	40.4000	+9.189%	10	211	-28.094%
2022-02-02	37.0000	37.0000	37.0000	37.0000	+4.816%	150	211	-21.486%
2022-01-31	34.8000	35.3000	34.8000	35.3000	-3.288%	60	320	-17.705%
2022-01-28	36.5000	36.5000	36.5000	36.5000	-7.595%	200	270	-20.411%
2022-01-26	39.5000	39.5000	39.5000	39.5000	+11.898%	50	470	-26.456%
2022-01-24	34.5000	35.3000	33.8400	35.3000	-4.206%	202	520	-17.705%
2022-01-21	36.8500	36.8600	36.8500	36.8500	-4.011%	50	720	-21.167%
2022-01-18	38.3900	38.3900	38.3900	38.3900	+1.615%	98	752	-24.329%
2022-01-05	37.7800	37.7800	37.7800	37.7800	+1.178%	50	850	-23.107%
2022-01-04	37.3400	37.3400	37.3400	37.3400	-4.256%	10	853	-22.201%
2022-01-03	39.0000	39.0000	39.0000	39.0000	+46.893%	10	853	-25.513%
2021-12-07	26.5500	26.5500	26.5500	26.5500	+3.307%	8	913	+9.416%
2021-12-06	25.5500	25.7000	25.5500	25.7000	+6.861%	30	913	+13.035%
2021-12-02	24.0500	24.0500	24.0500	24.0500	+2.340%	1	902	+20.790%
2021-12-01	23.5000	23.5000	23.5000	23.5000	-6.150%	5	898	+23.617%
2021-11-30	25.1000	25.1000	25.0400	25.0400	-6.393%	5	898	+16.014%
2021-11-26	25.5000	26.7500	25.5000	26.7500	-1.292%	10	893	+8.598%
2021-11-22	27.1000	27.1000	27.1000	27.1000	-8.908%	50	893	+7.196%
2021-11-11	29.7500	29.7500	29.7500	29.7500	+17.357%	4	843	-2.353%
2021-11-10	25.4000	25.4000	25.3500	25.3500	-7.313%	4	847	+14.596%
2021-09-22	27.3500	27.3500	27.3500	27.3500	+8.964%	6	843	+6.216%
2021-09-21	25.1000	25.1000	25.1000	25.1000	-15.174%	1	844	+15.737%
2021-09-13	29.5900	29.5900	29.5900	29.5900	+4.743%	1	844	-1.825%
2021-09-10	28.2500	28.2500	28.2500	28.2500	+6.203%	1	845	+2.832%
2021-09-09	26.6000	26.6000	26.6000	26.6000	+1.488%	10	845	+9.211%
2021-09-03	26.2100	26.2100	26.2100	26.2100	+0.421%	1	845	+10.836%
2021-09-02	26.5000	26.5000	26.1000	26.1000	+10.359%	4	845	+11.303%
2021-08-30	23.6500	23.6500	23.6500	23.6500	+34.375%	1	845	+22.833%
2021-08-20	17.6000	17.6000	17.6000	17.6000	-12.655%	27	846	+65.057%
2021-08-17	20.1500	20.1500	20.1500	20.1500	-14.255%	4	819	+44.169%
2021-08-11	23.4500	23.5000	23.4500	23.5000	+2.174%	35	819	+23.617%
2021-08-10	23.0000	23.0000	22.9500	23.0000	+16.456%	25	811	+26.304%
2021-08-09	19.7600	19.7600	19.7500	19.7500	+0.458%	2	786	+47.089%
2021-08-03	19.6600	19.6600	19.6600	19.6600	-4.331%	1	786	+47.762%
2021-08-02	20.5500	20.5500	20.5500	20.5500	+17.094%	1	786	+41.363%
2021-07-27	17.9000	17.9000	17.5500	17.5500	0.000%	3	784	+65.527%
2021-07-26	17.5500	17.5500	17.5500	17.5500	+3.846%	19	784	+65.527%
2021-07-23	16.9500	16.9500	16.8000	16.9000	+2.424%	6	784	+71.893%
2021-07-22	16.5000	16.5000	16.5000	16.5000	-4.348%	3	784	+76.061%
2021-07-21	17.2500	17.2500	17.2500	17.2500	+14.542%	1	787	+68.406%
2021-07-20	14.7500	15.0600	14.7500	15.0600	+18.118%	7	788	+92.895%
2021-07-19	12.7500	12.7500	12.7500	12.7500	-7.942%	3	789	+127.843%
2021-07-16	13.8500	13.8500	13.8500	13.8500	-15.805%	4	786	+109.747%
2021-07-14	16.4500	16.4500	16.4500	16.4500	-7.740%	5	782	+76.596%
2021-07-12	17.8300	17.8300	17.8300	17.8300	+1.134%	3	787	+62.928%
2021-07-09	17.3400	17.6300	17.3400	17.6300	+4.940%	2	787	+64.776%
2021-06-28	16.8000	16.8000	16.8000	16.8000	-1.754%	5	793	+72.917%
2021-06-25	17.1000	17.1000	17.1000	17.1000	+21.105%	1	793	+69.883%
2021-06-22	14.1200	14.1200	14.1200	14.1200	-1.603%	10	778	+105.737%
2021-06-17	13.9100	14.3500	13.9100	14.3500	-10.703%	5	778	+102.439%
2021-06-16	16.0700	16.0700	16.0700	16.0700	-7.378%	1	778	+80.772%
2021-06-11	17.3500	17.3500	17.3500	17.3500	+0.289%	2	785	+67.435%
2021-05-19	17.3000	17.3000	17.3000	17.3000	-5.205%	5	0	+67.919%
2021-05-03	18.4000	18.4000	18.2500	18.2500	+6.105%	4	0	+59.178%
2021-04-29	17.2000	17.2000	17.2000	17.2000	+18.621%	2	0	+68.895%
2021-04-20	14.5000	14.5000	14.5000	14.5000	-14.706%	1	0	+100.345%
2021-04-16	17.0000	17.0000	17.0000	17.0000	+17.241%	15	0	+70.882%
2021-04-15	14.5000	14.5000	14.5000	14.5000	+5.685%	2	0	+100.345%
2021-04-12	13.7200	13.7200	13.7200	13.7200	-8.533%	2	0	+111.735%
2021-03-31	15.0000	15.0000	15.0000	15.0000	+0.874%	5	0	+93.667%
2021-03-30	14.8700	14.8700	14.8700	14.8700	+21.388%	5	0	+95.360%
2021-03-25	12.2500	12.2500	12.2500	12.2500	+14.486%	2	0	+137.143%
2021-03-23	10.7400	10.7400	10.7000	10.7000	-19.730%	2	0	+171.495%
2021-03-22	13.3300	13.3300	13.3300	13.3300	-11.722%	2	0	+117.929%
2021-03-11	15.0600	15.1000	15.0000	15.1000	+2.027%	7	0	+92.384%
2021-03-10	13.9300	14.8500	13.9300	14.8000	+12.121%	6	0	+96.284%
2021-03-09	12.9500	13.2000	12.9500	13.2000	+3.937%	7	0	+120.076%
2021-03-08	12.7000	12.7000	12.7000	12.7000	-4.511%	8	0	+128.740%
2021-03-03	13.3000	13.3000	13.3000	13.3000	+11.765%	5	0	+118.421%
2021-03-02	11.9000	11.9000	11.9000	11.9000	+32.222%	1	0	+144.118%
2021-02-25	9.0000	9.0000	9.0000	9.0000	-17.051%	3	0	+222.778%
2021-02-24	10.5500	10.9500	10.5500	10.8500	+13.971%	10	0	+167.742%
2021-02-22	8.2500	9.5200	8.2500	9.5200	+20.202%	6	0	+205.147%
2021-02-19	7.9400	7.9400	7.9200	7.9200	+4.901%	13	0	+266.793%
2021-02-16	7.6000	7.8500	7.5500	7.5500	+7.092%	7	0	+284.768%
2021-02-10	7.6000	7.6000	7.0500	7.0500	-10.646%	34	0	+312.057%
2021-02-09	7.6500	7.8900	7.6500	7.8900	+12.714%	3	0	+268.188%
2021-02-08	7.2500	7.2500	7.0000	7.0000	+8.192%	5	0	+315.000%
2021-02-05	6.6000	6.7000	6.4700	6.4700	+3.025%	7	0	+348.995%
2021-02-04	6.9000	6.9000	5.8800	6.2800	+19.619%	107	0	+362.580%
2021-01-28	5.8000	5.8000	4.8500	5.2500	+0.575%	22	0	+453.333%
2021-01-25	5.2000	5.2200	5.2000	5.2200	-1.880%	5	0	+456.513%
2021-01-22	5.3200	5.3200	5.3200	5.3200	-10.135%	2	0	+446.053%
2021-01-21	6.3200	6.3200	5.9000	5.9200	-27.451%	10	0	+390.709%
2021-01-15	8.1600	8.1600	8.1600	8.1600	-15.000%	5	0	+256.005%
2021-01-12	9.2600	9.6000	9.2600	9.6000	+3.004%	24	0	+202.604%
2021-01-11	8.9100	9.3500	8.9100	9.3200	-7.996%	15	0	+211.695%
2021-01-06	9.4700	10.1300	9.4700	10.1300	+26.625%	27	0	+186.772%
2020-12-31	8.0000	8.0000	8.0000	8.0000	+1.138%	1	0	+263.125%
2020-12-30	7.9100	7.9100	7.9100	7.9100	+1.540%	1	0	+267.257%
2020-12-28	8.0500	8.0500	7.7900	7.7900	+3.042%	6	0	+272.914%
2020-12-23	7.5000	7.5600	7.5000	7.5600	+6.479%	54	0	+284.259%
2020-12-22	7.1000	7.1000	7.1000	7.1000	-2.338%	98	0	+309.155%
2020-12-15	7.4100	7.4400	7.2700	7.2700	-7.858%	10	0	+299.587%
2020-12-07	7.8900	7.8900	7.8900	7.8900	-8.256%	1	0	+268.188%
2020-12-04	8.0000	8.6000	8.0000	8.6000	+14.362%	2	0	+237.791%
2020-12-03	7.5200	7.5200	7.5200	7.5200	+0.535%	100	0	+286.303%
2020-12-02	7.4600	7.4800	7.4600	7.4800	+8.406%	500	0	+288.369%
2020-11-27	6.9000	6.9000	6.9000	6.9000	+13.115%	1	0	+321.014%
2020-11-24	6.0000	6.1000	6.0000	6.1000	+42.523%	8	0	+376.230%
2020-11-17	4.0600	4.2800	4.0600	4.2800	+8.354%	12	0	+578.738%
2020-11-16	3.8000	3.9500	3.7200	3.9500	+25.397%	48	0	+635.443%
2020-11-09	3.1500	3.1500	3.1500	3.1500	+24.016%	1	0	+822.222%
2020-11-06	2.5400	2.5400	2.5400	2.5400	+2.834%	1	0	+1,043.701%
2020-11-05	2.4400	2.5000	2.3500	2.4700	-47.447%	39	0	+1,076.113%
2020-10-23	4.7000	4.7000	4.7000	4.7000	+142.268%	1	0	+518.085%
2020-10-20	1.9400	1.9400	1.9400	1.9400	+37.589%	1	0	+1,397.423%
2020-10-15	1.4100	1.4100	1.4100	1.4100	-18.023%	2	0	+1,960.284%
2020-10-06	1.7100	1.7200	1.7100	1.7200	0.000%	4	0	+1,588.953%