Dark

AA20230120C32
AA Jan 20 2023 32.00 Call (AA230120C00032000)
option OPRA

Expired

Jan 20, 2023

19.05+0.528%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-01-20	19.0500	19.0500	19.0500	19.0500	+0.528%	1	295	0.000%
2023-01-19	19.5000	19.5000	18.9500	18.9500	-14.640%	12	295	+0.528%
2023-01-18	22.2000	22.2000	22.2000	22.2000	-0.448%	3	296	-14.189%
2023-01-17	22.5500	22.5500	22.3000	22.3000	-3.254%	6	296	-14.574%
2023-01-13	21.8500	23.0500	21.8500	23.0500	+10.817%	3	293	-17.354%
2023-01-11	20.8000	20.8000	20.8000	20.8000	-0.669%	1	293	-8.413%
2023-01-10	20.9400	20.9400	20.9400	20.9400	+46.434%	2	294	-9.026%
2023-01-03	14.3000	14.3000	14.3000	14.3000	+7.196%	1	296	+33.217%
2022-12-21	13.3400	13.3400	13.3400	13.3400	+26.445%	3	295	+42.804%
2022-12-19	10.5500	10.5500	10.5500	10.5500	-18.026%	1	296	+80.569%
2022-12-15	12.8700	12.8700	12.8700	12.8700	-9.557%	3	296	+48.019%
2022-12-14	13.7000	14.2300	13.7000	14.2300	-1.522%	12	293	+33.872%
2022-12-13	14.4500	14.4500	14.4500	14.4500	+0.908%	1	291	+31.834%
2022-12-09	14.3200	14.3200	14.3200	14.3200	-17.225%	1	291	+33.031%
2022-11-30	17.3000	17.3000	17.3000	17.3000	+3.160%	4	290	+10.116%
2022-11-18	16.7700	16.7700	16.7700	16.7700	-7.143%	40	290	+13.596%
2022-11-15	18.1000	18.1000	18.0600	18.0600	+4.393%	4	310	+5.482%
2022-11-11	17.6000	18.0500	17.3000	17.3000	+115.442%	126	309	+10.116%
2022-11-03	8.0300	8.0300	8.0300	8.0300	-25.510%	40	287	+137.235%
2022-11-01	10.7800	10.7800	10.7800	10.7800	-9.791%	1	287	+76.716%
2022-10-26	11.9500	11.9500	11.9500	11.9500	+36.260%	1	286	+59.414%
2022-10-11	8.7700	8.7700	8.7700	8.7700	-12.300%	1	285	+117.218%
2022-10-07	10.0000	10.0000	10.0000	10.0000	-6.103%	7	286	+90.500%
2022-10-05	10.6500	10.6500	10.6500	10.6500	+0.094%	1	293	+78.873%
2022-10-04	10.6400	10.6400	10.6400	10.6400	+16.284%	1	294	+79.041%
2022-10-03	7.7000	9.1500	7.7000	9.1500	+35.355%	30	294	+108.197%
2022-09-30	6.7600	6.7600	6.7600	6.7600	-2.029%	3	296	+181.805%
2022-09-29	6.9000	6.9000	6.9000	6.9000	+2.679%	4	296	+176.087%
2022-09-27	7.3100	7.3600	6.7200	6.7200	-2.609%	3	300	+183.482%
2022-09-26	7.0000	7.0000	6.7000	6.9000	-25.244%	6	301	+176.087%
2022-09-22	9.2000	9.2500	9.1500	9.2300	-21.780%	109	297	+106.392%
2022-09-21	10.8000	11.8000	10.7000	11.8000	-40.554%	370	336	+61.441%
2022-08-30	19.8500	19.8500	19.8500	19.8500	-20.916%	4	620	-4.030%
2022-08-26	26.0500	26.0500	25.1000	25.1000	+1.702%	12	618	-24.104%
2022-08-25	24.6800	24.6800	24.6800	24.6800	+7.304%	10	609	-22.812%
2022-08-24	23.0000	23.0000	22.9000	23.0000	+0.218%	27	609	-17.174%
2022-08-23	22.9500	22.9500	22.9500	22.9500	+15.327%	4	582	-16.993%
2022-08-22	19.9000	19.9000	19.9000	19.9000	-4.785%	1	583	-4.271%
2022-08-15	20.5500	20.9000	20.5500	20.9000	-6.067%	4	584	-8.852%
2022-08-12	22.2500	22.2500	22.2500	22.2500	+16.127%	3	584	-14.382%
2022-08-05	19.1600	19.1600	19.1600	19.1600	+4.130%	1	585	-0.574%
2022-08-01	18.4000	18.4000	18.4000	18.4000	+26.897%	2	585	+3.533%
2022-07-13	14.2500	14.5000	14.2500	14.5000	+6.227%	2	583	+31.379%
2022-07-05	13.6500	13.6500	13.6500	13.6500	-33.023%	1	581	+39.560%
2022-06-14	20.3800	20.3800	20.3800	20.3800	-43.389%	1	582	-6.526%
2022-05-02	36.0000	36.0000	36.0000	36.0000	-18.182%	1	581	-47.083%
2022-04-21	44.0000	44.0000	44.0000	44.0000	-20.792%	3	582	-56.705%
2022-04-19	55.5500	55.5500	55.5500	55.5500	-5.205%	2	585	-65.707%
2022-04-04	58.6000	58.6000	58.6000	58.6000	-0.119%	1	585	-67.491%
2022-03-22	58.6700	58.6700	58.6700	58.6700	+38.307%	1	585	-67.530%
2022-03-14	42.4200	42.4200	42.4200	42.4200	-28.102%	2	585	-55.092%
2022-03-04	59.0000	59.0000	59.0000	59.0000	+20.359%	2	585	-67.712%
2022-03-02	49.0200	49.0200	49.0200	49.0200	-4.816%	1	585	-61.138%
2022-03-01	51.5000	51.5000	51.5000	51.5000	+13.611%	3	584	-63.010%
2022-02-22	45.3300	45.3300	45.3300	45.3300	+8.914%	1	584	-57.975%
2022-02-14	42.0500	42.0500	41.6200	41.6200	+6.173%	2	585	-54.229%
2022-02-08	39.0000	41.0000	39.0000	39.2000	+16.841%	35	585	-51.403%
2022-02-07	33.5500	33.5500	33.5500	33.5500	-1.613%	2	605	-43.219%
2022-02-04	34.1000	34.1000	34.1000	34.1000	+19.691%	8	605	-44.135%
2022-02-01	28.4900	28.4900	28.4900	28.4900	+4.858%	2	597	-33.134%
2022-01-21	27.1700	27.1700	27.1700	27.1700	-12.156%	6	595	-29.886%
2022-01-20	30.9300	30.9300	30.9300	30.9300	+5.347%	2	601	-38.409%
2022-01-18	29.3600	29.3600	29.3600	29.3600	-1.642%	1	601	-35.116%
2022-01-14	29.8500	29.8500	29.8500	29.8500	-7.298%	10	601	-36.181%
2022-01-07	32.2000	32.2000	32.2000	32.2000	+11.034%	5	601	-40.839%
2021-12-30	29.0000	29.0000	29.0000	29.0000	+1.754%	1	601	-34.310%
2021-12-27	28.5000	28.5000	28.5000	28.5000	+27.232%	1	600	-33.158%
2021-12-20	22.4000	22.4000	22.4000	22.4000	+20.625%	2	600	-14.955%
2021-12-13	18.5700	18.5700	18.5700	18.5700	-11.148%	1	600	+2.585%
2021-12-09	20.9000	20.9000	20.9000	20.9000	+7.179%	3	600	-8.852%
2021-12-08	19.5000	19.5000	19.5000	19.5000	+4.000%	2	603	-2.308%
2021-12-07	18.7500	18.7500	18.7500	18.7500	+15.741%	1	606	+1.600%
2021-12-02	16.2000	16.2000	16.2000	16.2000	-5.814%	3	606	+17.593%
2021-12-01	17.2000	17.2000	17.2000	17.2000	-1.714%	1	603	+10.756%
2021-11-30	17.5000	17.5000	17.5000	17.5000	-2.778%	1	602	+8.857%
2021-11-26	18.0000	18.0000	18.0000	18.0000	-3.226%	4	601	+5.833%
2021-11-18	18.6000	18.6000	18.6000	18.6000	+10.386%	1	597	+2.419%
2021-11-04	17.7000	17.7000	16.8500	16.8500	-6.906%	3	597	+13.056%
2021-11-02	18.1000	18.1000	18.1000	18.1000	+2.550%	1	597	+5.249%
2021-10-27	17.6500	17.6500	17.6500	17.6500	-17.716%	1	596	+7.932%
2021-10-25	21.2000	21.4500	21.2000	21.4500	+1.755%	2	596	-11.189%
2021-10-21	21.0800	21.0800	21.0800	21.0800	-20.960%	1	596	-9.630%
2021-10-18	26.6700	26.6700	26.6700	26.6700	+5.041%	1	597	-28.571%
2021-10-15	24.4900	25.5000	24.4900	25.3900	+29.541%	35	598	-24.970%
2021-10-14	19.6000	19.6000	19.6000	19.6000	+3.704%	1	598	-2.806%
2021-10-12	19.2000	19.2000	18.9000	18.9000	+6.180%	2	598	+0.794%
2021-10-06	18.0500	18.0500	17.8000	17.8000	-19.820%	5	601	+7.022%
2021-09-27	22.2000	22.2000	22.2000	22.2000	+9.901%	4	601	-14.189%
2021-09-23	20.2100	20.2100	20.2000	20.2000	+3.590%	5	601	-5.693%
2021-09-22	19.5000	19.5000	19.5000	19.5000	+13.968%	1	596	-2.308%
2021-09-21	17.1100	17.1100	17.1100	17.1100	-12.256%	2	595	+11.338%
2021-09-20	19.5000	19.5000	19.5000	19.5000	-3.465%	1	595	-2.308%
2021-09-17	20.2000	20.2000	20.2000	20.2000	-1.463%	1	595	-5.693%
2021-09-16	20.5000	20.5000	20.5000	20.5000	-6.136%	3	596	-7.073%
2021-09-15	21.8100	23.1500	21.8100	21.8400	+19.344%	28	596	-12.775%
2021-09-08	17.8000	18.3000	17.8000	18.3000	+14.734%	14	596	+4.098%
2021-08-31	15.9000	15.9500	15.9000	15.9500	+7.047%	13	595	+19.436%
2021-08-26	14.9000	14.9000	14.9000	14.9000	+0.269%	3	602	+27.852%
2021-08-25	14.8600	14.8600	14.8600	14.8600	-0.668%	1	602	+28.197%
2021-08-24	14.9600	14.9600	14.9600	14.9600	+7.626%	1	601	+27.340%
2021-08-23	13.7800	13.9500	13.7800	13.9000	+15.833%	7	595	+37.050%
2021-08-20	11.3500	12.5000	11.3500	12.0000	+9.091%	17	595	+58.750%
2021-08-19	12.2000	12.2000	11.0000	11.0000	-21.429%	6	599	+73.182%
2021-08-17	14.0000	14.0000	14.0000	14.0000	-9.677%	4	599	+36.071%
2021-08-16	15.5000	15.5000	15.5000	15.5000	-11.175%	5	595	+22.903%
2021-08-13	17.3100	17.4500	17.3100	17.4500	+0.867%	4	595	+9.169%
2021-08-12	17.3800	17.3800	17.3000	17.3000	+2.976%	21	592	+10.116%
2021-08-11	16.3000	16.8000	16.3000	16.8000	+3.576%	6	592	+13.393%
2021-08-10	16.2000	16.6000	16.2000	16.2200	+24.769%	4	593	+17.448%
2021-08-06	12.7600	13.0000	12.6000	13.0000	+5.263%	34	565	+46.538%
2021-08-05	12.5000	12.5000	12.3500	12.3500	-6.439%	12	565	+54.251%
2021-08-03	13.2000	13.2000	13.2000	13.2000	0.000%	2	563	+44.318%
2021-07-30	12.8500	13.2000	12.8500	13.2000	+10.645%	9	560	+44.318%
2021-07-28	11.7300	12.0200	11.7300	11.9300	-2.612%	4	560	+59.681%
2021-07-27	12.2500	12.2500	12.2500	12.2500	-1.606%	1	560	+55.510%
2021-07-26	11.4000	12.4500	11.3000	12.4500	+18.571%	53	560	+53.012%
2021-07-22	10.5000	10.5000	10.5000	10.5000	+0.962%	1	549	+81.429%
2021-07-21	10.1000	10.4000	10.1000	10.4000	+14.286%	25	549	+83.173%
2021-07-20	8.9500	9.1000	8.9500	9.1000	+27.273%	32	554	+109.341%
2021-07-19	7.5000	7.7000	7.1500	7.1500	-19.209%	60	554	+166.434%
2021-07-16	9.1000	9.1000	8.8500	8.8500	-9.694%	11	538	+115.254%
2021-07-15	9.6500	9.8000	9.6500	9.8000	-0.407%	2	528	+94.388%
2021-07-14	9.8400	9.8400	9.8400	9.8400	-12.143%	2	527	+93.598%
2021-06-30	11.2000	11.2000	11.2000	11.2000	+7.692%	1	527	+70.089%
2021-06-28	10.8700	10.8700	10.4000	10.4000	-4.412%	4	527	+83.173%
2021-06-25	10.8800	10.8800	10.8800	10.8800	+0.462%	1	527	+75.092%
2021-06-24	10.0000	10.8300	10.0000	10.8300	+6.072%	3	536	+75.900%
2021-06-23	10.2100	10.2100	10.2100	10.2100	+14.206%	2	535	+86.582%
2021-06-22	8.9400	8.9400	8.9400	8.9400	+11.750%	1	535	+113.087%
2021-06-18	8.0000	8.0000	8.0000	8.0000	-5.660%	2	535	+138.125%
2021-06-17	8.3900	8.4800	8.3900	8.4800	-21.843%	2	526	+124.646%
2021-06-15	10.3000	10.8500	10.3000	10.8500	-17.803%	2	527	+75.576%
2021-06-08	12.0000	13.2000	12.0000	13.2000	+0.995%	3	525	+44.318%
2021-06-03	13.2700	13.2700	13.0700	13.0700	-6.106%	3	515	+45.754%
2021-06-02	13.9200	13.9200	13.9200	13.9200	-1.903%	1	516	+36.853%
2021-06-01	14.1900	14.1900	14.1900	14.1900	+10.946%	2	516	+34.249%
2021-05-27	12.8100	12.8400	12.7900	12.7900	+21.347%	7	505	+48.944%
2021-05-25	10.5400	10.5400	10.5400	10.5400	-8.981%	1	0	+80.740%
2021-05-21	11.5800	11.5800	11.5800	11.5800	-20.956%	1	0	+64.508%
2021-05-18	14.6500	14.6500	14.6500	14.6500	+19.106%	3	0	+30.034%
2021-05-03	12.3000	12.3000	12.3000	12.3000	+2.500%	20	0	+54.878%
2021-04-27	12.2000	12.2000	12.0000	12.0000	+1.695%	40	0	+58.750%
2021-04-26	11.8000	11.8000	11.8000	11.8000	+12.919%	2	0	+61.441%
2021-04-23	10.2900	10.4500	10.2900	10.4500	+0.869%	41	0	+82.297%
2021-04-21	10.3600	10.3600	10.3600	10.3600	+9.053%	2	0	+83.880%
2021-04-20	9.0100	9.5000	9.0100	9.5000	-16.300%	31	0	+100.526%
2021-04-19	11.5500	11.5500	11.3500	11.3500	-2.742%	304	0	+67.841%
2021-04-16	11.6700	11.6700	11.6700	11.6700	+17.879%	2	0	+63.239%
2021-04-15	9.9000	9.9000	9.9000	9.9000	+13.014%	2	0	+92.424%
2021-04-13	8.8500	9.0500	8.7600	8.7600	-1.573%	98	0	+117.466%
2021-04-12	9.1000	9.1000	8.9000	8.9000	+4.338%	62	0	+114.045%
2021-04-08	8.5300	8.5300	8.5300	8.5300	-11.423%	2	0	+123.329%
2021-04-05	9.6300	9.6300	9.6300	9.6300	+3.437%	2	0	+97.819%
2021-03-30	9.3100	9.3100	9.3100	9.3100	-2.308%	2	0	+104.619%
2021-03-26	9.6000	9.6500	9.5300	9.5300	+36.729%	12	0	+99.895%
2021-03-25	6.9700	6.9700	6.9700	6.9700	-16.125%	1	0	+173.314%
2021-03-24	8.3100	8.3100	8.3100	8.3100	-20.478%	1	0	+129.242%
2021-03-18	10.7900	10.7900	10.4500	10.4500	+4.500%	9	0	+82.297%
2021-03-17	10.0000	10.0000	10.0000	10.0000	+2.881%	2	0	+90.500%
2021-03-12	10.4000	10.4000	9.7200	9.7200	-4.425%	9	0	+95.988%
2021-03-10	9.7000	10.1700	9.7000	10.1700	0.000%	2	0	+87.316%