Dark

AA20230120C30
AA Jan 20 2023 30.00 Call (AA230120C00030000)
option OPRA

Expired

Jan 19, 2023

20.95-15.354%(-3.80)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-01-19	21.8000	21.8100	20.9500	20.9500	-15.354%	26	347	0.000%
2023-01-18	24.7500	24.7500	24.7500	24.7500	+4.211%	1	357	-15.354%
2023-01-13	23.7500	23.7500	23.7500	23.7500	+2.151%	2	326	-11.789%
2023-01-11	23.2500	23.2500	23.2500	23.2500	+15.672%	3	326	-9.892%
2023-01-09	19.4100	20.1000	19.4100	20.1000	+16.454%	10	329	+4.229%
2023-01-06	17.2800	17.2800	17.2600	17.2600	+15.839%	3	331	+21.379%
2022-12-30	14.9000	14.9000	14.9000	14.9000	+21.633%	4	335	+40.604%
2022-12-19	12.4000	12.4000	12.2500	12.2500	-7.547%	11	335	+71.020%
2022-12-16	13.2500	13.2500	13.2500	13.2500	-18.911%	4	336	+58.113%
2022-12-13	16.3400	16.3400	16.3400	16.3400	+1.743%	5	340	+28.213%
2022-12-12	16.0600	16.0600	16.0600	16.0600	-16.788%	5	345	+30.448%
2022-12-05	19.4500	19.4500	19.3000	19.3000	-4.691%	14	348	+8.549%
2022-12-02	19.6300	20.2500	19.6300	20.2500	-1.794%	12	350	+3.457%
2022-12-01	20.6000	20.6200	20.6000	20.6200	-0.145%	10	354	+1.600%
2022-11-30	19.6000	20.6500	19.6000	20.6500	+13.399%	4	355	+1.453%
2022-11-29	18.2100	18.2100	18.2100	18.2100	+5.749%	1	356	+15.047%
2022-11-28	17.2200	17.2200	17.2200	17.2200	-10.313%	4	356	+21.661%
2022-11-23	18.9600	19.2000	18.5200	19.2000	+1.803%	21	335	+9.115%
2022-11-22	18.5000	18.8600	18.5000	18.8600	-1.049%	6	335	+11.082%
2022-11-18	19.0600	19.0600	19.0600	19.0600	-6.843%	20	340	+9.916%
2022-11-11	20.4600	20.4600	20.4600	20.4600	+39.659%	2	346	+2.395%
2022-11-10	16.0000	16.0000	14.6500	14.6500	+3.901%	22	348	+43.003%
2022-11-08	14.1000	14.1000	14.1000	14.1000	+11.024%	15	348	+48.582%
2022-11-04	12.7000	12.7000	12.7000	12.7000	+31.743%	10	348	+64.961%
2022-11-03	9.6600	9.6600	9.6400	9.6400	-7.218%	2	350	+117.324%
2022-10-28	10.3800	10.3900	10.3800	10.3900	-27.088%	40	348	+101.636%
2022-10-26	14.2500	14.2500	14.2500	14.2500	+19.748%	26	308	+47.018%
2022-10-21	11.9000	11.9000	11.9000	11.9000	+2.586%	1	308	+76.050%
2022-10-20	11.6000	11.6000	11.6000	11.6000	-5.306%	1	308	+80.603%
2022-10-10	12.2500	12.2500	12.2500	12.2500	+27.604%	6	308	+71.020%
2022-10-03	9.0000	9.6000	9.0000	9.6000	+20.755%	8	302	+118.229%
2022-09-29	9.8000	10.0000	7.9500	7.9500	+2.846%	15	298	+163.522%
2022-09-28	7.7300	7.7300	7.7300	7.7300	-3.375%	1	300	+171.022%
2022-09-26	8.7000	8.7000	7.8000	8.0000	-7.514%	23	301	+161.875%
2022-09-23	9.0500	9.0500	8.4500	8.6500	-17.619%	21	311	+142.197%
2022-09-22	11.7600	11.7600	10.5000	10.5000	-11.017%	10	305	+99.524%
2022-09-21	12.4000	12.4000	11.8000	11.8000	-27.607%	8	295	+77.542%
2022-09-19	16.3000	16.3000	16.3000	16.3000	-12.366%	1	287	+28.528%
2022-09-14	18.6000	18.6000	18.6000	18.6000	-12.264%	1	287	+12.634%
2022-09-13	21.2500	21.2500	21.2000	21.2000	-11.850%	18	288	-1.179%
2022-09-09	22.3000	24.0500	22.0000	24.0500	+21.772%	9	306	-12.890%
2022-09-08	19.1500	19.7500	19.0000	19.7500	-9.195%	12	302	+6.076%
2022-08-30	22.4500	22.4500	21.7500	21.7500	-20.765%	46	294	-3.678%
2022-08-29	26.3500	27.4500	26.3500	27.4500	+10.909%	2	278	-23.679%
2022-08-24	24.6500	24.8000	24.6000	24.7500	+0.610%	19	278	-15.354%
2022-08-23	24.6000	24.6000	24.6000	24.6000	+12.175%	4	261	-14.837%
2022-08-22	21.9400	21.9500	21.9300	21.9300	-8.434%	5	257	-4.469%
2022-08-16	23.9500	23.9500	23.9500	23.9500	+4.585%	5	257	-12.526%
2022-08-15	23.2000	23.2000	22.7000	22.9000	-4.184%	22	252	-8.515%
2022-08-12	24.2000	24.2000	23.8000	23.9000	-6.968%	19	232	-12.343%
2022-08-11	25.6800	25.7200	25.6800	25.6900	+6.819%	5	218	-18.451%
2022-08-10	24.1000	24.2400	24.0500	24.0500	+18.473%	12	218	-12.890%
2022-08-02	20.3500	20.3500	20.3000	20.3000	+3.677%	9	211	+3.202%
2022-07-27	19.6100	19.6100	19.5800	19.5800	+0.410%	2	215	+6.997%
2022-07-25	19.5000	19.5000	19.5000	19.5000	+8.333%	7	216	+7.436%
2022-07-22	20.0800	20.0800	17.9000	18.0000	+19.205%	36	223	+16.389%
2022-07-06	15.1000	15.1000	15.1000	15.1000	-29.108%	5	226	+38.742%
2022-06-24	21.3000	21.3000	21.3000	21.3000	+13.600%	1	221	-1.643%
2022-06-23	18.5500	18.8200	18.5500	18.7500	-13.634%	25	222	+11.733%
2022-06-22	21.7100	21.7100	21.7100	21.7100	+3.184%	1	206	-3.501%
2022-06-17	21.0400	21.0400	21.0400	21.0400	-6.489%	1	208	-0.428%
2022-06-14	22.5000	22.5000	22.5000	22.5000	0.000%	1	208	-6.889%
2022-06-13	21.2500	22.5000	21.2500	22.5000	-24.370%	2	207	-6.889%
2022-06-09	29.7500	29.7500	29.7500	29.7500	-20.878%	10	206	-29.580%
2022-05-02	37.6000	37.6000	37.6000	37.6000	-8.404%	10	206	-44.282%
2022-04-28	41.0500	41.0500	41.0500	41.0500	-6.832%	2	196	-48.965%
2022-04-21	44.1600	44.1600	44.0600	44.0600	-28.007%	2	196	-52.451%
2022-03-21	61.2000	61.2000	61.2000	61.2000	+15.319%	3	198	-65.768%
2022-03-18	53.0700	53.0700	53.0700	53.0700	-2.802%	5	201	-60.524%
2022-03-01	54.6000	54.6000	54.6000	54.6000	+11.360%	2	206	-61.630%
2022-02-18	49.0300	49.0300	49.0300	49.0300	+3.461%	1	206	-57.271%
2022-02-16	47.5400	47.5400	47.3900	47.3900	+9.699%	2	206	-55.792%
2022-02-10	43.2000	43.2000	43.2000	43.2000	+1.767%	4	208	-51.505%
2022-02-08	42.4500	42.4500	42.4500	42.4500	+39.180%	1	212	-50.648%
2022-01-27	30.5000	30.5000	30.5000	30.5000	+9.712%	10	213	-31.311%
2022-01-21	29.5000	29.5000	27.8000	27.8000	-9.150%	3	223	-24.640%
2022-01-18	30.6000	30.6000	30.6000	30.6000	-7.273%	1	221	-31.536%
2022-01-12	33.0000	33.0000	33.0000	33.0000	+6.969%	1	221	-36.515%
2021-12-30	30.8500	30.8500	30.8500	30.8500	0.000%	10	220	-32.091%
2021-12-29	30.8500	30.8500	30.8500	30.8500	0.000%	20	222	-32.091%
2021-12-28	30.8500	30.8500	30.8500	30.8500	+2.186%	2	222	-32.091%
2021-12-27	30.2000	30.2000	30.1900	30.1900	+0.633%	3	222	-30.606%
2021-12-22	30.0000	30.0000	30.0000	30.0000	+16.189%	1	222	-30.167%
2021-12-16	26.0000	26.0000	25.1000	25.8200	+12.261%	7	222	-18.861%
2021-12-14	23.0000	23.0000	23.0000	23.0000	+14.144%	15	225	-8.913%
2021-12-07	20.1500	20.1500	20.1500	20.1500	+13.521%	5	225	+3.970%
2021-12-03	17.6300	17.7500	17.6300	17.7500	+0.567%	8	225	+18.028%
2021-12-02	17.7500	18.1200	17.6500	17.6500	+0.685%	16	220	+18.697%
2021-12-01	17.5300	17.5300	17.5300	17.5300	-9.639%	5	220	+19.509%
2021-11-30	18.5000	19.4000	18.5000	19.4000	-7.838%	8	225	+7.990%
2021-11-23	21.0500	21.0500	21.0500	21.0500	+3.542%	1	223	-0.475%
2021-11-19	20.3300	20.3300	20.3300	20.3300	-9.965%	1	222	+3.050%
2021-11-15	22.5800	22.5800	22.5800	22.5800	-4.119%	20	223	-7.219%
2021-11-11	23.0000	23.5500	23.0000	23.5500	+27.297%	2	203	-11.040%
2021-11-10	18.3800	18.5000	18.3800	18.5000	-5.708%	2	203	+13.243%
2021-11-09	19.6200	19.6200	19.6200	19.6200	-8.531%	1	202	+6.779%
2021-11-08	21.4500	21.4500	21.4500	21.4500	+15.946%	1	203	-2.331%
2021-11-01	18.5000	18.5000	18.5000	18.5000	-0.054%	5	202	+13.243%
2021-10-27	19.4500	19.4500	18.5100	18.5100	-23.702%	3	202	+13.182%
2021-10-20	24.2600	24.2600	24.2600	24.2600	-4.863%	1	200	-13.644%
2021-10-19	25.9100	25.9100	25.4500	25.5000	-9.574%	8	200	-17.843%
2021-10-18	28.2000	28.2000	28.2000	28.2000	+49.206%	1	199	-25.709%
2021-10-08	19.3000	19.3000	18.9000	18.9000	-13.382%	5	200	+10.847%
2021-09-30	21.8200	21.8200	21.8200	21.8200	-6.951%	1	201	-3.987%
2021-09-29	23.4500	23.4500	23.4500	23.4500	+11.454%	1	202	-10.661%
2021-09-22	21.0400	21.0400	21.0400	21.0400	+12.815%	1	203	-0.428%
2021-09-21	18.6500	18.6500	18.6500	18.6500	-12.810%	26	202	+12.332%
2021-09-17	21.3900	21.3900	21.3900	21.3900	-3.865%	3	176	-2.057%
2021-09-16	22.2500	22.2500	22.2500	22.2500	-9.184%	6	176	-5.843%
2021-09-15	23.5000	24.5000	23.5000	24.5000	+12.334%	4	170	-14.490%
2021-09-14	21.8100	21.8100	21.8100	21.8100	-5.174%	3	170	-3.943%
2021-09-13	23.2000	23.2000	23.0000	23.0000	+14.428%	5	173	-8.913%
2021-09-09	20.1000	20.1000	20.1000	20.1000	-6.512%	1	173	+4.229%
2021-09-07	21.5000	21.5000	21.5000	21.5000	+5.911%	1	160	-2.558%
2021-09-03	20.3000	20.3000	20.3000	20.3000	+6.674%	1	160	+3.202%
2021-09-01	18.8200	19.2100	18.8200	19.0300	+12.604%	14	160	+10.089%
2021-08-31	16.9000	16.9000	16.9000	16.9000	+7.643%	3	160	+23.964%
2021-08-26	15.8500	15.8500	15.7000	15.7000	-1.875%	3	154	+33.439%
2021-08-25	15.9100	16.0100	15.9000	16.0000	-0.621%	24	154	+30.938%
2021-08-24	16.0100	16.1000	16.0100	16.1000	+6.977%	3	130	+30.124%
2021-08-23	15.0500	15.0500	15.0500	15.0500	+25.417%	4	127	+39.203%
2021-08-19	12.7000	12.7000	12.0000	12.0000	-21.569%	9	123	+74.583%
2021-08-17	16.0500	16.0500	15.3000	15.3000	-10.787%	4	112	+36.928%
2021-08-16	17.1600	17.1600	17.1500	17.1500	-8.289%	5	112	+22.157%
2021-08-13	18.7600	18.7600	18.7000	18.7000	+0.917%	5	107	+12.032%
2021-08-12	17.6500	18.5300	17.6500	18.5300	+6.189%	2	102	+13.060%
2021-08-10	17.4500	17.4500	17.4500	17.4500	+19.931%	4	102	+20.057%
2021-08-09	14.2500	15.0000	14.2500	14.5500	-3.000%	8	99	+43.986%
2021-08-06	15.0000	15.0000	15.0000	15.0000	+6.383%	1	105	+39.667%
2021-07-30	14.5000	14.5000	14.1000	14.1000	+8.462%	12	106	+48.582%
2021-07-28	12.8500	13.0000	12.8500	13.0000	+2.362%	8	104	+61.154%
2021-07-26	12.7000	12.7000	12.7000	12.7000	+7.627%	5	105	+64.961%
2021-07-23	11.8000	11.8000	11.8000	11.8000	+40.476%	1	99	+77.542%
2021-07-19	8.4000	8.4000	8.4000	8.4000	-7.692%	10	99	+149.405%
2021-07-16	9.0000	9.1000	8.9900	9.1000	-14.151%	22	109	+130.220%
2021-07-15	10.8800	10.8800	10.6000	10.6000	-3.636%	2	108	+97.642%
2021-07-14	11.0000	11.0000	11.0000	11.0000	-12.698%	1	107	+90.455%
2021-07-09	12.6000	12.6000	12.6000	12.6000	+6.780%	3	107	+66.270%
2021-06-24	11.3800	11.8000	11.3800	11.8000	+22.661%	3	110	+77.542%
2021-06-17	9.6200	9.6200	9.6200	9.6200	-19.833%	1	101	+117.775%
2021-06-14	12.0000	12.0000	12.0000	12.0000	-23.810%	1	101	+74.583%
2021-06-01	15.9000	15.9100	15.7500	15.7500	+13.309%	3	102	+33.016%
2021-05-28	13.9000	13.9000	13.9000	13.9000	+13.469%	2	0	+50.719%
2021-05-21	12.2500	12.2500	12.2500	12.2500	+2.339%	5	0	+71.020%
2021-05-20	12.0500	12.2500	10.9100	11.9700	+1.441%	26	0	+75.021%
2021-05-19	11.8000	11.8000	11.8000	11.8000	-23.127%	1	0	+77.542%
2021-05-17	15.3500	15.3500	15.3500	15.3500	-2.848%	10	0	+36.482%
2021-05-11	15.8000	15.8000	15.8000	15.8000	+7.850%	1	0	+32.595%
2021-05-05	14.6500	14.6500	14.6500	14.6500	+16.270%	1	0	+43.003%
2021-04-28	12.6000	12.6000	12.6000	12.6000	+8.155%	1	0	+66.270%
2021-04-26	11.6500	11.6500	11.6500	11.6500	-6.048%	8	0	+79.828%
2021-04-19	13.2000	13.2000	12.2500	12.4000	+0.486%	12	0	+68.952%
2021-04-16	12.3400	12.3400	12.3400	12.3400	+45.176%	1	0	+69.773%
2021-04-14	10.5700	10.5700	8.5000	8.5000	-11.458%	5	0	+146.471%
2021-04-12	9.6000	9.6000	9.6000	9.6000	+1.373%	8	0	+118.229%
2021-04-09	9.3300	9.4700	9.3300	9.4700	+2.600%	5	0	+121.225%
2021-04-08	9.2300	9.2300	9.2300	9.2300	-19.035%	3	0	+126.977%
2021-04-06	10.5000	11.4000	10.5000	11.4000	+9.195%	3	0	+83.772%
2021-04-05	10.4400	10.4400	10.4400	10.4400	-2.339%	5	0	+100.670%
2021-03-31	10.6900	10.6900	10.6900	10.6900	-1.656%	2	0	+95.978%
2021-03-30	10.8700	10.8700	10.8700	10.8700	+6.049%	5	0	+92.732%
2021-03-26	9.3500	10.2500	9.3500	10.2500	+17.816%	3	0	+104.390%
2021-03-25	8.1000	9.1000	8.1000	8.7000	-5.946%	5	0	+140.805%
2021-03-24	9.2500	9.2500	9.2500	9.2500	+35.036%	2	0	+126.486%
2021-03-23	7.5000	8.2000	6.8500	6.8500	-29.381%	8	0	+205.839%
2021-03-22	10.0000	10.0000	9.7000	9.7000	-0.818%	12	0	+115.979%
2021-03-17	10.2000	10.2000	9.7500	9.7800	-1.212%	20	0	+114.213%
2021-03-15	9.9000	9.9000	9.9000	9.9000	-10.811%	5	0	+111.616%
2021-03-12	11.1000	11.1000	11.1000	11.1000	+5.714%	2	0	+88.739%
2021-03-10	10.5000	10.5000	10.5000	10.5000	+16.667%	5	0	+99.524%
2021-03-09	8.7000	9.0000	8.7000	9.0000	+4.651%	2	0	+132.778%
2021-03-05	9.5000	9.5000	8.5000	8.6000	-19.325%	4	0	+143.605%
2021-03-03	9.4200	10.6600	9.4200	10.6600	+41.192%	17	0	+96.529%
2021-03-02	8.0000	8.0000	7.5500	7.5500	+11.029%	2	0	+177.483%
2021-03-01	6.8000	6.8000	6.8000	6.8000	+7.256%	16	0	+208.088%
2021-02-26	6.3400	6.3400	6.3400	6.3400	-19.236%	1	0	+230.442%
2021-02-25	7.8500	7.8500	7.8500	7.8500	+2.480%	2	0	+166.879%
2021-02-24	6.4900	7.6600	6.4900	7.6600	+15.885%	5	0	+173.499%
2021-02-22	5.8400	6.6100	5.8400	6.6100	+37.137%	6	0	+216.944%
2021-02-19	4.8200	4.8200	4.8200	4.8200	+1.474%	1	0	+334.647%
2021-02-12	4.7500	4.7500	4.7500	4.7500	+7.955%	1	0	+341.053%
2021-02-11	4.6900	4.7000	4.4000	4.4000	+4.762%	7	0	+376.136%
2021-02-05	4.2000	4.2000	4.2000	4.2000	-6.667%	1	0	+398.810%
2021-02-04	3.7000	4.5000	3.7000	4.5000	+47.541%	5	0	+365.556%
2021-01-29	3.0500	3.0500	3.0500	3.0500	-1.613%	3	0	+586.885%
2021-01-26	3.1000	3.1000	3.1000	3.1000	-3.125%	2	0	+575.806%
2021-01-25	3.2000	3.2000	3.2000	3.2000	-12.807%	1	0	+554.688%
2021-01-21	3.6500	3.7500	3.5900	3.6700	-31.402%	11	0	+470.845%
2021-01-19	5.3000	5.3500	5.3000	5.3500	-0.926%	6	0	+291.589%
2021-01-15	5.3100	5.4000	5.3100	5.4000	-12.903%	15	0	+287.963%
2021-01-13	6.2000	6.2000	6.2000	6.2000	-4.173%	1	0	+237.903%
2021-01-07	6.7500	6.7500	6.4700	6.4700	+23.709%	19	0	+223.802%
2020-12-31	5.2300	5.2300	5.2300	5.2300	+7.172%	1	0	+300.574%
2020-12-28	4.9300	4.9300	4.8800	4.8800	+14.824%	6	0	+329.303%
2020-12-21	4.2500	4.2500	4.2500	4.2500	-11.458%	5	0	+392.941%
2020-12-18	4.8000	4.8000	4.8000	4.8000	+2.128%	1	0	+336.458%
2020-12-17	5.0000	5.0000	4.7000	4.7000	+1.075%	6	0	+345.745%
2020-12-11	4.6500	4.6500	4.6500	4.6500	-15.608%	1	0	+350.538%
2020-12-10	5.5100	5.5100	5.5100	5.5100	+22.444%	1	0	+280.218%
2020-12-09	4.5000	4.5000	4.5000	4.5000	-17.431%	1	0	+365.556%
2020-12-07	5.4500	5.4500	5.4500	5.4500	+18.478%	5	0	+284.404%
2020-12-02	5.0000	5.0000	4.6000	4.6000	+5.747%	2	0	+355.435%
2020-12-01	4.0000	4.3500	4.0000	4.3500	+29.080%	7	0	+381.609%
2020-11-27	3.3700	3.3700	3.3700	3.3700	-3.714%	5	0	+521.662%
2020-11-25	3.5000	3.5000	3.5000	3.5000	+12.540%	10	0	+498.571%
2020-11-23	3.2000	3.2000	3.1100	3.1100	+7.241%	3	0	+573.633%
2020-11-20	2.9000	2.9000	2.9000	2.9000	+13.725%	10	0	+622.414%
2020-11-17	2.1600	2.5500	2.1600	2.5500	+28.788%	11	0	+721.569%
2020-11-16	1.7400	1.9800	1.7400	1.9800	+16.471%	13	0	+958.081%
2020-11-11	1.7000	1.7000	1.7000	1.7000	0.000%	1	0	+1,132.353%