Dark

AA20230120C37
AA Jan 20 2023 37.00 Call (AA230120C00037000)
option OPRA

Expired

Jan 20, 2023

14.38+10.192%(+1.33)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-01-20	12.7300	14.4300	12.7300	14.3800	+10.192%	16	427	0.000%
2023-01-19	15.0500	15.0500	13.0500	13.0500	-19.692%	21	427	+10.192%
2023-01-18	17.8000	17.8500	16.2500	16.2500	-6.609%	42	427	-11.508%
2023-01-17	17.5500	17.5500	17.4000	17.4000	+20.000%	13	418	-17.356%
2023-01-12	14.5000	14.5000	14.5000	14.5000	-3.718%	1	418	-0.828%
2023-01-11	15.0600	15.0600	15.0600	15.0600	+0.534%	6	419	-4.515%
2023-01-10	14.9800	14.9800	14.9800	14.9800	+9.663%	2	421	-4.005%
2023-01-09	13.6600	13.6600	13.6600	13.6600	+40.535%	3	421	+5.271%
2023-01-06	10.0600	10.0800	9.7200	9.7200	+17.818%	4	424	+47.942%
2023-01-04	8.2500	8.2500	8.2500	8.2500	+2.484%	3	424	+74.303%
2022-12-21	8.0500	8.0500	8.0500	8.0500	-0.617%	2	421	+78.634%
2022-12-20	7.9800	8.1000	7.9800	8.1000	+25.000%	4	419	+77.531%
2022-12-19	6.7000	6.7000	6.4800	6.4800	-6.087%	7	418	+121.914%
2022-12-16	6.9000	6.9000	6.9000	6.9000	-6.250%	5	412	+108.406%
2022-12-15	7.3600	7.3600	7.3600	7.3600	-19.563%	3	407	+95.380%
2022-12-14	9.5500	9.5700	9.1000	9.1500	-2.866%	19	404	+57.158%
2022-12-09	9.7500	9.7500	9.4200	9.4200	-17.729%	4	406	+52.654%
2022-12-07	11.4500	11.4500	11.4500	11.4500	-3.376%	7	409	+25.590%
2022-12-05	11.8500	11.8500	11.8500	11.8500	-16.842%	2	409	+21.350%
2022-12-02	13.7000	14.2500	13.7000	14.2500	+9.112%	2	410	+0.912%
2022-12-01	13.0600	13.0600	13.0600	13.0600	+6.093%	4	410	+10.107%
2022-11-30	12.3100	12.3100	12.3100	12.3100	+2.243%	1	414	+16.816%
2022-11-29	12.0400	12.0400	12.0400	12.0400	-5.122%	1	413	+19.435%
2022-11-25	12.6900	12.6900	12.6900	12.6900	-5.299%	1	413	+13.318%
2022-11-15	13.4000	13.4000	13.4000	13.4000	+5.512%	2	413	+7.313%
2022-11-14	12.7000	12.7000	12.7000	12.7000	-7.502%	2	413	+13.228%
2022-11-11	14.4500	14.4500	13.1800	13.7300	+46.064%	44	413	+4.734%
2022-11-10	10.0000	10.0100	9.4000	9.4000	+28.767%	19	407	+52.979%
2022-11-09	7.3000	7.3000	7.3000	7.3000	-15.607%	10	413	+96.986%
2022-11-08	8.6500	8.6500	8.6500	8.6500	+66.346%	1	403	+66.243%
2022-11-03	4.4000	5.3000	4.4000	5.2000	-18.110%	29	403	+176.538%
2022-11-02	6.3500	6.3500	6.3500	6.3500	-20.625%	1	385	+126.457%
2022-11-01	8.0000	8.0000	8.0000	8.0000	+31.363%	1	385	+79.750%
2022-10-31	6.0900	6.0900	6.0900	6.0900	-2.560%	4	386	+136.125%
2022-10-28	5.8500	6.2700	5.8500	6.2500	-28.734%	15	386	+130.080%
2022-10-26	9.0000	9.0500	8.3000	8.7700	+40.096%	43	383	+63.968%
2022-10-24	6.6000	6.8500	6.2600	6.2600	-23.659%	18	386	+129.712%
2022-10-21	6.9000	8.2000	6.9000	8.2000	+28.125%	8	398	+75.366%
2022-10-20	7.2400	7.3000	6.4000	6.4000	+6.667%	22	395	+124.688%
2022-10-19	6.6100	6.6100	5.9000	6.0000	-13.669%	5	383	+139.667%
2022-10-18	6.9500	6.9500	6.9500	6.9500	-9.150%	2	382	+106.906%
2022-10-12	5.6100	8.1500	5.6100	7.6500	+13.670%	7	382	+87.974%
2022-10-11	6.4000	6.7300	6.4000	6.7300	-0.296%	3	382	+113.670%
2022-10-10	6.7500	6.7500	6.7500	6.7500	+0.746%	2	381	+113.037%
2022-10-07	6.7000	6.7000	6.7000	6.7000	-9.582%	1	379	+114.627%
2022-10-04	7.2000	7.4500	7.2000	7.4100	+17.994%	7	379	+94.062%
2022-10-03	5.5000	6.2800	5.5000	6.2800	+51.325%	54	380	+128.981%
2022-09-30	4.5000	4.5000	4.1500	4.1500	-16.162%	8	339	+246.506%
2022-09-29	4.4500	4.9500	4.4000	4.9500	+2.062%	26	336	+190.505%
2022-09-28	4.4500	4.8500	4.4500	4.8500	+5.435%	12	361	+196.495%
2022-09-27	4.8800	4.8800	4.5300	4.6000	+2.222%	27	356	+212.609%
2022-09-26	4.8600	4.8600	4.4500	4.5000	-9.091%	150	335	+219.556%
2022-09-23	5.1800	5.1800	4.8300	4.9500	-19.118%	46	223	+190.505%
2022-09-22	6.5000	6.5000	6.1200	6.1200	-35.916%	2	223	+134.967%
2022-09-21	9.5500	9.5500	9.5500	9.5500	-15.487%	3	222	+50.576%
2022-09-19	11.3000	11.3000	11.3000	11.3000	+23.228%	2	224	+27.257%
2022-09-16	9.2700	9.2700	9.1700	9.1700	-12.249%	3	226	+56.816%
2022-09-15	10.4500	10.4500	10.4500	10.4500	-3.864%	3	226	+37.608%
2022-09-14	10.8700	10.8700	10.8700	10.8700	-30.543%	7	223	+32.291%
2022-08-31	15.6500	15.6500	15.6500	15.6500	-2.492%	3	223	-8.115%
2022-08-30	16.5500	16.5500	16.0500	16.0500	-22.837%	11	221	-10.405%
2022-08-29	20.8000	20.8000	20.8000	20.8000	-0.478%	1	213	-30.865%
2022-08-26	20.9000	20.9000	20.8500	20.9000	+11.467%	13	212	-31.196%
2022-08-24	18.7500	18.7500	18.7500	18.7500	+7.143%	4	201	-23.307%
2022-08-17	17.5000	17.5000	17.5000	17.5000	+3.858%	1	197	-17.829%
2022-08-15	16.4500	16.8500	16.4500	16.8500	-15.327%	7	197	-14.659%
2022-08-11	19.9000	19.9000	19.9000	19.9000	+25.552%	1	192	-27.739%
2022-08-09	15.8500	15.8500	15.8500	15.8500	+7.240%	3	192	-9.274%
2022-08-08	14.7800	14.7800	14.7800	14.7800	-3.462%	3	189	-2.706%
2022-08-02	15.3100	15.3100	15.3100	15.3100	+1.391%	7	189	-6.074%
2022-07-28	15.1500	15.1500	15.1000	15.1000	+7.473%	22	189	-4.768%
2022-07-25	14.0500	14.0500	14.0500	14.0500	+3.690%	11	188	+2.349%
2022-07-22	13.5500	13.5500	13.5500	13.5500	+12.169%	1	187	+6.125%
2022-07-18	12.0800	12.0800	12.0800	12.0800	+17.282%	20	187	+19.040%
2022-07-15	10.3000	10.3000	10.3000	10.3000	+11.957%	1	187	+39.612%
2022-07-14	9.2000	9.2000	9.2000	9.2000	-16.135%	1	188	+56.304%
2022-07-12	10.9700	10.9700	10.9700	10.9700	-59.006%	1	187	+31.085%
2022-06-03	26.7600	26.7600	26.7600	26.7600	+3.520%	6	188	-46.263%
2022-05-16	25.8500	25.8500	25.8500	25.8500	+10.235%	1	182	-44.371%
2022-05-09	23.4500	23.4500	23.4500	23.4500	-13.148%	1	182	-38.678%
2022-05-06	27.0000	27.0000	27.0000	27.0000	-6.574%	40	182	-46.741%
2022-05-05	28.9000	28.9000	28.9000	28.9000	-16.110%	7	194	-50.242%
2022-04-22	34.4500	34.4500	34.4500	34.4500	-36.357%	1	195	-58.258%
2022-03-22	54.1300	54.1300	54.1300	54.1300	+45.511%	1	195	-73.434%
2022-03-15	37.2000	37.2000	37.2000	37.2000	-3.377%	1	195	-61.344%
2022-03-14	38.5000	38.5000	38.5000	38.5000	+10.157%	1	195	-62.649%
2022-02-08	35.8200	35.8200	34.9500	34.9500	+14.967%	5	195	-58.856%
2022-02-04	26.8500	30.4000	26.8500	30.4000	+8.378%	2	193	-52.697%
2022-02-03	28.0500	28.0500	28.0500	28.0500	+11.753%	1	195	-48.734%
2022-02-02	25.0300	25.1000	25.0300	25.1000	+8.517%	2	196	-42.709%
2022-01-21	24.3100	24.5100	23.1300	23.1300	-16.468%	28	196	-37.830%
2022-01-20	28.3100	28.3100	27.6900	27.6900	+8.802%	16	191	-48.068%
2022-01-19	25.9000	25.9000	25.4500	25.4500	-1.242%	6	191	-43.497%
2022-01-18	26.5900	26.5900	25.7700	25.7700	-6.120%	13	191	-44.199%
2022-01-13	27.4500	27.4500	27.4500	27.4500	-0.363%	1	191	-47.614%
2022-01-12	27.5500	27.5500	27.5500	27.5500	+2.684%	3	190	-47.804%
2022-01-10	26.8300	26.8300	26.8300	26.8300	+17.418%	1	187	-46.403%
2021-12-21	22.8000	22.8500	22.8000	22.8500	+10.120%	6	188	-37.068%
2021-12-16	20.7500	20.7500	20.2500	20.7500	+15.278%	19	197	-30.699%
2021-12-15	18.0000	18.0000	18.0000	18.0000	+2.857%	3	188	-20.111%
2021-12-14	17.5000	17.5000	17.5000	17.5000	+7.165%	4	191	-17.829%
2021-12-10	16.8000	16.8000	16.3300	16.3300	+25.134%	7	191	-11.941%
2021-12-01	13.0500	13.0500	13.0500	13.0500	-20.717%	55	239	+10.192%
2021-11-23	16.4600	16.4600	16.4600	16.4600	+8.005%	4	239	-12.637%
2021-11-18	14.7600	15.2400	14.7500	15.2400	-4.151%	5	239	-5.643%
2021-11-17	15.9000	15.9000	15.9000	15.9000	-1.119%	1	241	-9.560%
2021-11-16	16.9500	16.9500	16.0800	16.0800	-16.468%	9	241	-10.572%
2021-11-12	19.2500	19.2500	19.2500	19.2500	+8.757%	1	236	-25.299%
2021-11-11	17.7000	17.7000	17.7000	17.7000	+23.776%	4	236	-18.757%
2021-11-10	14.2000	14.3000	14.2000	14.3000	-8.917%	3	240	+0.559%
2021-11-09	15.7000	15.7000	15.7000	15.7000	+1.160%	4	239	-8.408%
2021-11-05	15.5200	15.5200	15.5200	15.5200	+12.873%	4	235	-7.345%
2021-11-04	14.0000	14.0000	13.7500	13.7500	-8.027%	8	235	+4.582%
2021-11-02	14.9500	14.9500	14.9500	14.9500	+1.014%	4	228	-3.813%
2021-11-01	14.8000	14.8000	14.8000	14.8000	+5.714%	1	228	-2.838%
2021-10-29	14.0000	14.0000	14.0000	14.0000	-3.114%	1	227	+2.714%
2021-10-28	14.4800	14.4800	13.9000	14.4500	+2.847%	11	230	-0.484%
2021-10-27	14.0500	14.0500	14.0500	14.0500	-38.458%	3	230	+2.349%
2021-10-15	22.8300	22.8300	22.8300	22.8300	+39.633%	5	227	-37.013%
2021-10-14	16.3500	16.3500	16.3500	16.3500	+2.508%	3	232	-12.049%
2021-10-07	15.9500	15.9500	15.9500	15.9500	-17.358%	6	231	-9.843%
2021-09-28	19.1500	19.3000	18.7500	19.3000	+13.864%	45	228	-25.492%
2021-09-24	17.1000	17.1000	16.9500	16.9500	+2.727%	3	225	-15.162%
2021-09-22	17.5100	17.5100	16.5000	16.5000	+8.553%	6	222	-12.848%
2021-09-21	15.5500	15.5500	14.9000	15.2000	-8.157%	5	215	-5.395%
2021-09-20	16.6000	16.6000	16.3500	16.5500	-2.933%	9	215	-13.112%
2021-09-17	17.5000	17.5000	17.0500	17.0500	-5.014%	6	210	-15.660%
2021-09-16	17.7800	17.9500	17.7800	17.9500	-2.868%	8	207	-19.889%
2021-09-15	18.3300	18.4800	18.3300	18.4800	+9.027%	2	206	-22.186%
2021-09-14	16.9500	16.9500	16.9500	16.9500	-5.571%	2	204	-15.162%
2021-09-13	17.9500	17.9500	17.9500	17.9500	+2.396%	2	204	-19.889%
2021-09-10	17.6500	17.6500	17.5300	17.5300	+5.285%	7	204	-17.969%
2021-09-09	15.4500	16.6500	15.4500	16.6500	+10.265%	21	204	-13.634%
2021-09-08	15.1000	15.1000	15.1000	15.1000	-5.625%	1	189	-4.768%
2021-09-07	16.0000	16.0000	16.0000	16.0000	-0.621%	1	189	-10.125%
2021-09-03	16.3900	16.3900	16.1000	16.1000	+25.781%	21	166	-10.683%
2021-09-01	12.8000	12.8000	12.8000	12.8000	-8.244%	2	166	+12.344%
2021-08-30	13.4000	13.9500	13.2000	13.9500	+5.762%	5	166	+3.082%
2021-08-27	13.1900	13.1900	13.1900	13.1900	+6.975%	2	161	+9.022%
2021-08-25	12.3000	12.3500	12.2500	12.3300	+0.244%	23	163	+16.626%
2021-08-24	12.7500	12.7500	12.3000	12.3000	+6.957%	40	147	+16.911%
2021-08-23	10.9000	11.5000	10.9000	11.5000	+20.419%	6	109	+25.043%
2021-08-20	9.7000	9.7500	9.1500	9.5500	-4.500%	6	109	+50.576%
2021-08-19	10.5000	10.5000	10.0000	10.0000	-15.966%	11	106	+43.800%
2021-08-17	11.7000	11.9000	11.7000	11.9000	-16.783%	4	95	+20.840%
2021-08-13	14.4000	14.4000	14.3000	14.3000	+7.519%	8	97	+0.559%
2021-08-11	13.3000	13.3000	13.3000	13.3000	-1.262%	3	90	+8.120%
2021-08-10	13.4700	13.4700	13.4700	13.4700	+39.585%	2	93	+6.756%
2021-08-04	9.6500	9.6500	9.6500	9.6500	-11.872%	50	146	+49.016%
2021-08-02	11.6700	11.6700	10.9500	10.9500	+6.311%	8	146	+31.324%
2021-07-29	10.3000	10.3000	10.3000	10.3000	+3.000%	1	146	+39.612%
2021-07-28	9.6000	10.0000	9.6000	10.0000	+2.564%	12	146	+43.800%
2021-07-27	9.1500	9.7500	9.1500	9.7500	+5.978%	15	153	+47.487%
2021-07-26	9.2000	9.2000	9.2000	9.2000	+8.363%	26	153	+56.304%
2021-07-23	8.4900	8.4900	8.4900	8.4900	+23.043%	2	127	+69.376%
2021-07-20	6.9000	6.9000	6.9000	6.9000	+18.353%	1	129	+108.406%
2021-07-19	5.8300	5.8300	5.8300	5.8300	-4.426%	7	128	+146.655%
2021-07-16	7.0500	7.0500	6.1000	6.1000	-18.121%	5	121	+135.738%
2021-07-15	7.4500	7.4500	7.4500	7.4500	-12.353%	2	119	+93.020%
2021-07-14	8.5400	8.5400	8.5000	8.5000	+7.188%	12	121	+69.176%
2021-07-08	7.9300	7.9300	7.9300	7.9300	-8.324%	10	119	+81.337%
2021-07-06	8.6500	8.6500	8.6500	8.6500	-2.809%	1	108	+66.243%
2021-07-01	8.9000	8.9000	8.9000	8.9000	-6.806%	1	108	+61.573%
2021-06-30	9.5000	9.5500	9.4500	9.5500	+6.111%	4	106	+50.576%
2021-06-25	9.0000	9.0000	9.0000	9.0000	+36.571%	1	106	+59.778%
2021-06-17	6.5900	6.5900	6.5900	6.5900	-18.340%	1	106	+118.209%
2021-06-16	7.9100	8.1000	7.9100	8.0700	+1.509%	3	106	+78.191%
2021-06-15	7.9500	7.9500	7.9500	7.9500	-26.184%	1	106	+80.881%
2021-06-04	10.7700	10.7700	10.7700	10.7700	+2.767%	1	105	+33.519%
2021-06-03	10.4800	10.4800	10.4800	10.4800	-2.056%	1	106	+37.214%
2021-05-28	10.7000	10.7000	10.7000	10.7000	+12.632%	2	0	+34.393%
2021-05-26	9.5000	9.5000	9.5000	9.5000	-0.938%	3	0	+51.368%
2021-05-24	8.6000	9.5900	8.6000	9.5900	+6.556%	2	0	+49.948%
2021-05-21	9.3500	9.3500	8.9300	9.0000	-20.000%	43	0	+59.778%
2021-05-11	11.2500	11.2500	11.2500	11.2500	-3.017%	1	0	+27.822%
2021-05-06	11.6000	11.6000	11.6000	11.6000	-0.429%	7	0	+23.966%
2021-05-05	11.6500	11.6500	11.6500	11.6500	+26.906%	1	0	+23.433%
2021-04-28	9.8100	9.8100	9.1800	9.1800	-6.612%	101	0	+56.645%
2021-04-27	9.9700	9.9700	9.8300	9.8300	+1.865%	9	0	+46.287%
2021-04-26	9.1100	9.6500	9.1100	9.6500	+20.625%	26	0	+49.016%
2021-04-22	8.0000	8.0000	8.0000	8.0000	0.000%	1	0	+79.750%
2021-04-21	8.0000	8.0000	8.0000	8.0000	-15.523%	25	0	+79.750%
2021-04-16	9.4900	9.5000	9.4700	9.4700	+30.621%	75	0	+51.848%
2021-04-13	7.6100	7.6100	7.2500	7.2500	-5.844%	2	0	+98.345%
2021-04-06	7.7000	7.7000	7.7000	7.7000	-17.204%	1	0	+86.753%
2021-03-31	9.3000	9.3000	9.3000	9.3000	+3.333%	26	0	+54.624%
2021-03-29	9.0000	9.0000	9.0000	9.0000	+12.500%	25	0	+59.778%
2021-03-26	8.0000	8.0000	8.0000	8.0000	+39.130%	25	0	+79.750%
2021-03-23	5.5000	5.7500	5.5000	5.7500	-32.353%	100	0	+150.087%
2021-03-18	8.5000	8.5000	8.5000	8.5000	+1.796%	100	0	+69.176%
2021-03-10	8.3500	8.3500	8.3500	8.3500	+16.783%	2	0	+72.216%
2021-03-04	7.1500	7.1500	7.1500	7.1500	0.000%	2	0	+101.119%