Dark

AA20230120C25
AA Jan 20 2023 25.00 Call (AA230120C00025000)
option OPRA

Expired

Jan 20, 2023

24.10-7.486%(-1.95)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-01-20	24.1000	24.1000	24.1000	24.1000	-7.486%	4	919	0.000%
2023-01-19	26.8000	26.8000	26.0500	26.0500	-11.695%	10	919	-7.486%
2023-01-18	29.5000	29.5000	29.5000	29.5000	+0.511%	1	915	-18.305%
2023-01-17	29.5500	29.5500	29.1600	29.3500	+43.171%	6	915	-17.888%
2023-01-04	20.5000	20.5000	20.5000	20.5000	-4.429%	3	915	+17.561%
2022-12-29	21.2600	21.4500	21.2600	21.4500	+16.386%	2	915	+12.354%
2022-12-16	18.4300	18.4300	18.4300	18.4300	-13.066%	1	916	+30.765%
2022-11-28	21.2000	21.2000	21.2000	21.2000	+25.444%	1	915	+13.679%
2022-10-21	17.2000	17.2000	16.9000	16.9000	+9.032%	14	916	+42.604%
2022-10-20	15.5000	15.5000	15.3000	15.5000	-1.899%	19	920	+55.484%
2022-10-18	15.8000	15.8000	15.8000	15.8000	+11.268%	4	907	+52.532%
2022-10-14	14.2000	14.2000	14.2000	14.2000	-15.224%	2	903	+69.718%
2022-10-13	16.1900	16.7500	16.1900	16.7500	+12.040%	3	904	+43.881%
2022-10-07	14.9500	14.9500	14.9500	14.9500	-6.563%	6	904	+61.204%
2022-10-04	14.7000	16.0000	14.7000	16.0000	+14.286%	8	910	+50.625%
2022-10-03	14.0000	14.0000	14.0000	14.0000	+23.894%	2	913	+72.143%
2022-09-30	10.5000	12.0000	10.5000	11.3000	-11.024%	5	915	+113.274%
2022-09-29	12.7000	12.7000	12.7000	12.7000	+9.483%	2	916	+89.764%
2022-09-28	11.0000	11.6000	11.0000	11.6000	+2.473%	3	918	+107.759%
2022-09-27	11.4700	11.4700	11.3200	11.3200	-5.667%	7	918	+112.898%
2022-09-23	12.6500	12.6500	12.0000	12.0000	-14.286%	2	913	+100.833%
2022-09-22	14.0000	14.0000	14.0000	14.0000	-16.168%	1	912	+72.143%
2022-09-21	16.7000	16.7000	16.7000	16.7000	-29.832%	80	912	+44.311%
2022-09-06	23.8000	23.8000	23.8000	23.8000	-4.647%	1	972	+1.261%
2022-08-31	24.9600	24.9600	24.9600	24.9600	-4.368%	1	972	-3.446%
2022-08-30	26.1000	26.1000	26.1000	26.1000	-10.000%	1	973	-7.663%
2022-08-24	29.0000	29.0000	29.0000	29.0000	+5.263%	1	973	-16.897%
2022-08-15	27.5500	27.5500	27.5500	27.5500	-7.705%	1	974	-12.523%
2022-08-11	29.8500	29.8500	29.8500	29.8500	+11.714%	1	975	-19.263%
2022-08-05	26.7200	26.7200	26.7200	26.7200	+9.508%	22	976	-9.805%
2022-08-04	24.4500	24.4500	24.4000	24.4000	+0.412%	6	976	-1.230%
2022-08-03	24.3000	24.3000	24.3000	24.3000	+19.704%	2	982	-0.823%
2022-07-18	20.3000	20.3000	20.3000	20.3000	+15.406%	1	982	+18.719%
2022-07-15	17.5900	17.5900	17.5900	17.5900	-11.608%	2	982	+37.010%
2022-07-13	19.9000	19.9000	19.9000	19.9000	+8.035%	1	984	+21.106%
2022-07-05	18.4200	18.4200	18.4200	18.4200	-31.929%	2	984	+30.836%
2022-06-15	26.0700	27.0600	26.0700	27.0600	+6.452%	4	984	-10.939%
2022-06-14	25.8800	25.8800	25.4200	25.4200	-19.302%	10	988	-5.193%
2022-06-09	31.5000	31.5000	31.5000	31.5000	+2.706%	2	998	-23.492%
2022-05-12	30.6700	30.6700	30.6700	30.6700	-10.972%	1	996	-21.422%
2022-05-11	34.4500	34.4500	34.4500	34.4500	+9.713%	1	997	-30.044%
2022-05-10	31.4000	31.4000	31.4000	31.4000	-47.623%	1	996	-23.248%
2022-04-07	59.9500	59.9500	59.9500	59.9500	-8.682%	2	997	-59.800%
2022-04-01	65.6500	65.6500	65.6500	65.6500	-6.998%	1	999	-63.290%
2022-03-25	70.5900	70.5900	70.5900	70.5900	+2.275%	1	1,000	-65.859%
2022-03-23	69.0200	69.0200	69.0200	69.0200	+11.412%	1	1,000	-65.083%
2022-03-04	61.9500	61.9500	61.9500	61.9500	+9.549%	22	1,001	-61.098%
2022-03-03	56.5500	56.5500	56.5500	56.5500	+6.277%	1	995	-57.383%
2022-02-25	53.2100	53.2100	53.2100	53.2100	+13.213%	7	995	-54.708%
2022-02-24	47.0000	47.0000	47.0000	47.0000	-6.000%	1	999	-48.723%
2022-02-23	50.0000	50.0000	50.0000	50.0000	+0.180%	1	999	-51.800%
2022-02-22	49.9000	49.9100	49.9000	49.9100	+29.636%	10	998	-51.713%
2022-02-03	38.5000	38.5000	38.5000	38.5000	+15.373%	1	998	-37.403%
2022-02-02	33.3700	33.3700	33.3700	33.3700	-1.389%	5	999	-27.779%
2022-02-01	33.8400	33.8400	33.8400	33.8400	-10.689%	2	1,004	-28.783%
2022-01-26	36.6600	37.8900	36.6600	37.8900	+19.905%	3	1,004	-36.395%
2022-01-24	30.5000	32.6000	30.5000	31.6000	-15.485%	5	1,004	-23.734%
2022-01-11	37.2000	37.3900	37.2000	37.3900	+1.410%	2	1,006	-35.544%
2022-01-10	36.9000	36.9000	36.8700	36.8700	+34.513%	100	913	-34.635%
2021-12-20	27.4000	27.4100	27.4000	27.4100	-6.832%	10	913	-12.076%
2021-12-17	29.4200	29.4200	29.4200	29.4200	+1.588%	2	923	-18.083%
2021-12-16	28.9600	28.9600	28.9600	28.9600	+16.774%	1	925	-16.782%
2021-12-08	24.8000	24.8000	24.8000	24.8000	+3.549%	1	926	-2.823%
2021-12-07	23.9500	23.9500	23.9500	23.9500	+12.283%	2	927	+0.626%
2021-12-02	21.2500	21.3300	21.2500	21.3300	-3.919%	12	927	+12.986%
2021-11-26	22.2000	22.2000	22.2000	22.2000	-11.730%	50	925	+8.559%
2021-11-23	25.1500	25.1500	25.1500	25.1500	+5.895%	1	944	-4.175%
2021-11-18	23.7500	23.7500	23.7500	23.7500	-12.523%	1	945	+1.474%
2021-11-11	25.9500	27.1500	25.9500	27.1500	+19.446%	67	944	-11.234%
2021-11-10	22.8000	22.8000	22.7300	22.7300	-9.766%	7	929	+6.027%
2021-11-08	25.3000	25.3000	25.1900	25.1900	+12.960%	6	929	-4.327%
2021-11-04	22.3000	22.3000	22.3000	22.3000	-4.374%	15	935	+8.072%
2021-11-02	23.3200	23.3200	23.3200	23.3200	+7.366%	3	934	+3.345%
2021-10-29	21.7200	21.7200	21.7200	21.7200	-4.233%	1	934	+10.958%
2021-10-28	22.5000	22.6800	21.7500	22.6800	+0.354%	9	934	+6.261%
2021-10-27	23.0000	23.0000	22.6000	22.6000	-10.742%	3	934	+6.637%
2021-10-26	26.0000	26.0000	25.3200	25.3200	-5.698%	12	925	-4.818%
2021-10-25	25.4000	26.8500	25.4000	26.8500	-18.956%	2	925	-10.242%
2021-10-18	33.1300	33.1300	33.1300	33.1300	+2.824%	2	925	-27.256%
2021-10-15	28.2500	32.2200	28.2500	32.2200	+25.078%	6	929	-25.202%
2021-10-05	25.7600	25.7600	25.7600	25.7600	+4.291%	1	929	-6.444%
2021-10-01	24.7000	24.7000	24.7000	24.7000	-10.734%	1	929	-2.429%
2021-09-28	27.3800	27.6700	27.3800	27.6700	+4.023%	2	940	-12.902%
2021-09-27	26.6000	26.6000	26.6000	26.6000	+6.400%	10	940	-9.398%
2021-09-24	25.0000	25.0000	25.0000	25.0000	-2.153%	10	940	-3.600%
2021-09-17	25.5500	25.5500	25.5500	25.5500	-4.664%	1	940	-5.675%
2021-09-16	26.8000	26.8000	26.8000	26.8000	+0.942%	1	940	-10.075%
2021-09-10	26.5500	26.5500	26.5500	26.5500	+12.739%	1	940	-9.228%
2021-09-08	23.5500	23.5500	23.5500	23.5500	-1.299%	1	940	+2.335%
2021-09-03	23.8600	23.8600	23.8600	23.8600	+2.140%	1	940	+1.006%
2021-09-02	23.3600	23.3600	23.3600	23.3600	+6.375%	1	940	+3.168%
2021-09-01	21.9600	21.9600	21.9600	21.9600	+13.782%	1	939	+9.745%
2021-08-26	19.3000	19.3000	19.3000	19.3000	-1.026%	8	927	+24.870%
2021-08-25	19.2600	19.5100	19.2500	19.5000	-0.510%	29	927	+23.590%
2021-08-24	19.8000	19.8000	19.4500	19.6000	+24.051%	29	927	+22.959%
2021-08-20	15.6000	15.8000	15.6000	15.8000	-1.250%	3	927	+52.532%
2021-08-19	17.0000	17.0000	16.0000	16.0000	-16.667%	3	927	+50.625%
2021-08-18	19.2000	19.2000	19.2000	19.2000	+6.077%	2	926	+25.521%
2021-08-17	18.7000	18.7000	18.1000	18.1000	-18.834%	5	928	+33.149%
2021-08-13	22.3000	22.3000	22.3000	22.3000	+0.768%	5	928	+8.072%
2021-08-12	22.1300	22.1300	22.1300	22.1300	+6.139%	1	932	+8.902%
2021-08-11	21.1000	21.1000	20.8500	20.8500	-2.113%	6	933	+15.588%
2021-08-10	18.2500	21.3000	18.2500	21.3000	+26.036%	11	933	+13.146%
2021-08-06	16.9000	16.9000	16.9000	16.9000	+2.424%	1	938	+42.604%
2021-08-05	16.5000	16.5000	16.5000	16.5000	-3.226%	1	938	+46.061%
2021-08-04	16.8000	17.0500	16.8000	17.0500	-1.159%	7	938	+41.349%
2021-08-02	17.2500	17.2500	17.2500	17.2500	-3.631%	6	938	+39.710%
2021-07-30	17.8000	17.9500	17.8000	17.9000	+4.617%	8	940	+34.637%
2021-07-29	17.1100	17.1100	17.1100	17.1100	+8.635%	1	940	+40.853%
2021-07-27	15.7500	15.7500	15.7500	15.7500	+6.061%	1	934	+53.016%
2021-07-23	14.9500	14.9500	14.7500	14.8500	+16.929%	14	934	+62.290%
2021-07-20	12.7000	12.7000	12.7000	12.7000	+18.692%	3	934	+89.764%
2021-07-19	11.2000	11.2000	10.7000	10.7000	-14.125%	8	933	+125.234%
2021-07-16	12.4600	12.4600	12.4600	12.4600	-19.143%	2	926	+93.419%
2021-07-12	15.4100	15.4100	15.4100	15.4100	-1.028%	1	924	+56.392%
2021-07-09	15.5700	15.5700	15.5700	15.5700	+5.203%	2	923	+54.785%
2021-07-07	14.8000	14.8000	14.8000	14.8000	-8.075%	1	923	+62.838%
2021-07-02	16.1000	16.1000	16.1000	16.1000	+0.940%	1	923	+49.689%
2021-06-29	15.9200	15.9500	15.8200	15.9500	+10.000%	8	929	+51.097%
2021-06-28	14.5000	14.5000	14.5000	14.5000	+4.693%	10	922	+66.207%
2021-06-24	13.8500	13.8500	13.8500	13.8500	+3.358%	1	922	+74.007%
2021-06-23	13.6500	13.6500	13.4000	13.4000	+17.338%	2	919	+79.851%
2021-06-18	11.7000	11.7000	11.4000	11.4200	-39.895%	10	912	+111.033%
2021-06-01	19.0000	19.0000	19.0000	19.0000	+13.772%	1	912	+26.842%
2021-05-27	17.0000	17.0000	16.2800	16.7000	+10.963%	5	904	+44.311%
2021-05-26	14.9000	15.0500	14.9000	15.0500	+1.007%	6	0	+60.133%
2021-05-20	14.9000	14.9000	14.9000	14.9000	-3.871%	1	0	+61.745%
2021-05-19	15.5000	15.5000	15.5000	15.5000	-14.601%	1	0	+55.484%
2021-05-17	18.1500	18.1500	18.1500	18.1500	-12.950%	6	0	+32.782%
2021-05-11	19.5500	20.8500	19.5500	20.8500	-0.714%	6	0	+15.588%
2021-05-10	21.0000	21.0000	21.0000	21.0000	+4.478%	100	0	+14.762%
2021-05-07	20.1000	20.1000	20.1000	20.1000	+5.789%	4	0	+19.900%
2021-05-06	19.0000	19.0000	18.9900	19.0000	+5.556%	5	0	+26.842%
2021-05-05	18.0000	18.0000	18.0000	18.0000	+4.408%	1	0	+33.889%
2021-05-04	16.9000	17.5000	16.6500	17.2400	+6.420%	9	0	+39.791%
2021-04-30	16.2000	16.2000	16.2000	16.2000	+7.641%	1	0	+48.765%
2021-04-29	15.0500	15.0500	15.0500	15.0500	+3.793%	4	0	+60.133%
2021-04-28	14.5000	14.5000	14.5000	14.5000	-7.348%	2	0	+66.207%
2021-04-26	15.7500	16.1000	15.6500	15.6500	+24.206%	4	0	+53.994%
2021-04-20	13.5000	13.5000	12.6000	12.6000	-18.182%	6	0	+91.270%
2021-04-16	15.1000	15.4000	14.9000	15.4000	+11.919%	7	0	+56.494%
2021-04-14	13.7600	13.7600	13.7600	13.7600	+21.233%	54	0	+75.145%
2021-04-09	11.7500	11.7500	11.3500	11.3500	-4.219%	4	0	+112.335%
2021-04-08	11.8500	11.8500	11.8500	11.8500	-7.059%	5	0	+103.376%
2021-04-06	12.7500	12.7500	12.7500	12.7500	+0.791%	1	0	+89.020%
2021-04-01	12.6500	12.6500	12.6500	12.6500	-2.692%	5	0	+90.514%
2021-03-29	13.0700	13.0700	13.0000	13.0000	+21.495%	2	0	+85.385%
2021-03-25	10.7000	10.7000	10.7000	10.7000	-2.727%	1	0	+125.234%
2021-03-24	11.0000	11.2500	11.0000	11.0000	-10.569%	107	0	+119.091%
2021-03-17	12.0000	12.3000	12.0000	12.3000	+7.895%	4	0	+95.935%
2021-03-09	11.4000	11.4000	11.4000	11.4000	+7.042%	4	0	+111.404%
2021-03-04	10.7900	10.7900	10.6500	10.6500	-16.797%	56	0	+126.291%
2021-03-03	12.1000	12.8000	12.1000	12.8000	+24.878%	11	0	+88.281%
2021-03-02	9.2500	10.2500	9.2500	10.2500	+20.588%	3	0	+135.122%
2021-02-25	9.0000	9.0000	8.5000	8.5000	-5.556%	5	0	+183.529%
2021-02-24	8.3400	9.5000	8.3400	9.0000	+12.500%	11	0	+167.778%
2021-02-23	7.6000	8.0000	7.6000	8.0000	-3.962%	13	0	+201.250%
2021-02-22	6.5000	8.3300	6.5000	8.3300	+22.861%	2	0	+189.316%
2021-02-19	6.5000	6.9500	6.5000	6.7800	+23.273%	14	0	+255.457%
2021-02-18	5.5000	5.5000	5.5000	5.5000	-16.159%	1	0	+338.182%
2021-02-16	6.5600	6.5600	6.5600	6.5600	+8.430%	10	0	+267.378%
2021-02-12	6.0500	6.0500	6.0500	6.0500	-2.419%	1	0	+298.347%
2021-02-08	6.2100	6.2100	6.2000	6.2000	+15.242%	6	0	+288.710%
2021-02-04	5.3800	5.3800	5.3800	5.3800	+36.203%	1	0	+347.955%
2021-02-01	4.0000	4.0000	3.9500	3.9500	-12.222%	6	0	+510.127%
2021-01-28	4.5000	4.5000	4.5000	4.5000	-2.174%	5	0	+435.556%
2021-01-26	4.6000	4.6000	4.6000	4.6000	+6.977%	2	0	+423.913%
2021-01-22	5.0500	5.0500	4.3000	4.3000	-14.683%	34	0	+460.465%
2021-01-21	5.8000	5.8000	5.0400	5.0400	-26.423%	37	0	+378.175%
2021-01-20	7.5000	7.5000	6.8500	6.8500	-18.355%	2	0	+251.825%
2021-01-14	8.3900	8.3900	8.3900	8.3900	+2.945%	5	0	+187.247%
2021-01-13	8.1500	8.1500	8.1500	8.1500	-1.212%	2	0	+195.706%
2021-01-08	8.3000	8.3000	8.2500	8.2500	-0.483%	3	0	+192.121%
2021-01-07	8.2900	8.2900	8.2900	8.2900	-1.310%	6	0	+190.712%
2021-01-06	8.0000	8.4000	7.9000	8.4000	+16.022%	6	0	+186.905%
2021-01-05	7.3400	7.3400	7.2400	7.2400	+6.003%	2	0	+232.873%
2020-12-31	6.9000	7.0000	6.8300	6.8300	+2.707%	5	0	+252.855%
2020-12-28	6.6500	6.6500	6.6500	6.6500	+6.400%	1	0	+262.406%
2020-12-22	6.2500	6.2500	6.2500	6.2500	+22.549%	1	0	+285.600%
2020-12-21	5.1000	5.1000	5.1000	5.1000	-18.919%	1	0	+372.549%
2020-12-17	6.2900	6.2900	6.2900	6.2900	+17.570%	1	0	+283.148%
2020-12-16	5.3500	5.3500	5.3500	5.3500	-28.667%	1	0	+350.467%
2020-12-10	7.5900	7.5900	7.5000	7.5000	+11.940%	3	0	+221.333%
2020-12-09	7.3000	7.3000	6.2500	6.7000	-8.844%	834	0	+259.701%
2020-12-08	7.2500	7.3500	7.2500	7.3500	+1.379%	5	0	+227.891%
2020-12-07	6.7000	7.2500	6.7000	7.2500	+9.848%	403	0	+232.414%
2020-12-04	6.6000	6.6000	6.6000	6.6000	+0.763%	4	0	+265.152%
2020-12-02	6.5500	6.5500	6.5500	6.5500	+39.957%	5	0	+267.939%
2020-11-30	4.6800	4.6800	4.6800	4.6800	-4.490%	12	0	+414.957%
2020-11-27	4.9000	4.9000	4.9000	4.9000	-2.000%	4	0	+391.837%
2020-11-24	5.0000	5.0000	5.0000	5.0000	+11.111%	1	0	+382.000%
2020-11-23	4.5000	4.5000	4.5000	4.5000	+18.421%	1	0	+435.556%
2020-11-20	3.8000	3.8000	3.8000	3.8000	0.000%	1	0	+534.211%
2020-11-18	3.7300	3.8700	3.7300	3.8000	+4.110%	616	0	+534.211%
2020-11-17	3.4000	3.6500	3.3300	3.6500	+16.613%	195	0	+560.274%
2020-11-16	3.1500	3.1500	2.9000	3.1300	+12.186%	145	0	+669.968%
2020-11-13	2.7900	2.7900	2.7900	2.7900	+11.600%	3	0	+763.799%
2020-11-11	2.5000	2.5600	2.5000	2.5000	+0.402%	14	0	+864.000%
2020-11-10	2.8200	2.8200	2.4600	2.4900	+32.447%	304	0	+867.871%
2020-11-03	1.8900	1.8900	1.8800	1.8800	-5.051%	10	0	+1,181.915%
2020-11-02	1.7300	1.9800	1.7300	1.9800	+39.437%	32	0	+1,117.172%
2020-10-28	1.4000	1.4200	1.4000	1.4200	-23.243%	5	0	+1,597.183%
2020-10-23	1.8500	1.8500	1.8500	1.8500	+8.824%	1	0	+1,202.703%
2020-10-22	1.7000	1.7000	1.7000	1.7000	+14.865%	1	0	+1,317.647%
2020-10-21	1.4800	1.4800	1.4800	1.4800	+1.370%	1	0	+1,528.378%
2020-10-20	1.4600	1.4600	1.4600	1.4600	-4.575%	2	0	+1,550.685%
2020-10-19	1.5300	1.5300	1.5300	1.5300	+4.795%	10	0	+1,475.163%
2020-10-16	1.3500	1.4600	1.3500	1.4600	+8.148%	5	0	+1,550.685%
2020-10-15	1.3500	1.3500	1.3500	1.3500	-16.667%	1	0	+1,685.185%
2020-10-14	1.6200	1.6200	1.6200	1.6200	+20.896%	1	0	+1,387.654%
2020-09-28	1.1500	1.4300	1.1500	1.3400	-20.238%	23	0	+1,698.507%
2020-09-14	1.6800	1.6800	1.6800	1.6800	0.000%	2	0	+1,334.524%