Dark

AA20230120C42
AA Jan 20 2023 42.00 Call (AA230120C00042000)
option OPRA

Expired

Jan 20, 2023

9.11+9.759%(+0.81)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-01-20	7.8600	9.4000	7.8600	9.1100	+9.759%	104	1,733	0.000%
2023-01-19	9.8500	10.2000	8.3000	8.3000	-29.362%	498	1,733	+9.759%
2023-01-18	15.4900	15.4900	11.7500	11.7500	-8.773%	17	2,054	-22.468%
2023-01-17	12.6500	12.8800	12.3000	12.8800	+3.787%	27	2,047	-29.270%
2023-01-13	11.6900	12.4100	11.6900	12.4100	+10.804%	5	2,037	-26.591%
2023-01-12	10.1000	11.2000	9.2000	11.2000	0.000%	63	2,037	-18.661%
2023-01-11	11.3500	11.3500	11.2000	11.2000	+1.818%	3	2,075	-18.661%
2023-01-10	8.3800	11.0000	8.3800	11.0000	+27.315%	25	2,078	-17.182%
2023-01-09	7.2600	8.6400	7.2600	8.6400	+67.767%	9	2,098	+5.440%
2023-01-06	5.3500	6.0000	5.1500	5.1500	+15.471%	37	2,105	+76.893%
2023-01-05	4.7200	4.9100	4.4600	4.4600	-4.904%	110	2,113	+104.260%
2023-01-04	4.6900	4.6900	4.6900	4.6900	+7.816%	1	2,222	+94.243%
2023-01-03	4.9000	4.9000	4.3500	4.3500	-23.415%	88	2,222	+109.425%
2022-12-29	4.4500	5.8000	4.4500	5.6800	+53.514%	11	2,306	+60.387%
2022-12-28	4.3000	4.3000	3.7000	3.7000	-19.565%	40	2,309	+146.216%
2022-12-27	4.7500	4.7500	4.6000	4.6000	+13.580%	16	2,349	+98.043%
2022-12-23	4.0000	4.2500	4.0000	4.0500	-1.220%	58	2,309	+124.938%
2022-12-22	3.4500	4.1000	3.2000	4.1000	-18.000%	107	2,309	+122.195%
2022-12-21	4.4000	5.3100	4.4000	5.0000	+13.636%	4	2,260	+82.200%
2022-12-20	3.5000	4.4000	3.5000	4.4000	+44.737%	3	2,262	+107.045%
2022-12-19	3.6500	3.8100	3.0000	3.0400	-19.363%	63	2,262	+199.671%
2022-12-16	3.6500	3.8100	3.6500	3.7700	-6.683%	55	2,263	+141.645%
2022-12-15	4.8000	4.9000	4.0400	4.0400	-34.839%	45	2,262	+125.495%
2022-12-13	8.1300	8.1300	6.2000	6.2000	+5.442%	13	2,268	+46.935%
2022-12-12	4.9500	5.8800	4.9500	5.8800	-3.607%	23	2,276	+54.932%
2022-12-09	6.1500	6.3000	5.8500	6.1000	-18.121%	38	2,276	+49.344%
2022-12-08	7.3000	7.4500	7.3000	7.4500	-8.025%	18	2,267	+22.282%
2022-12-06	8.1400	8.1400	8.0700	8.1000	-14.286%	9	2,266	+12.469%
2022-12-05	10.0500	10.0500	9.4500	9.4500	-3.473%	3	2,268	-3.598%
2022-12-02	8.5500	10.0500	8.5500	9.7900	+8.537%	11	2,269	-6.946%
2022-12-01	10.1000	10.1000	8.9100	9.0200	-9.347%	11	2,277	+0.998%
2022-11-30	8.5000	9.9500	8.5000	9.9500	+22.086%	2	2,276	-8.442%
2022-11-29	8.3000	8.3000	8.1500	8.1500	-7.910%	3	2,278	+11.779%
2022-11-25	8.7800	8.8500	8.7800	8.8500	-0.896%	2	2,280	+2.938%
2022-11-23	8.8800	8.9300	8.8800	8.9300	-6.979%	2	2,280	+2.016%
2022-11-22	7.9500	9.6000	7.9500	9.6000	+23.077%	6	2,280	-5.104%
2022-11-21	6.9500	7.8000	6.9500	7.8000	-6.587%	16	2,283	+16.795%
2022-11-18	8.5400	8.5400	7.9900	8.3500	+3.086%	11	2,293	+9.102%
2022-11-17	8.2000	8.2000	7.9500	8.1000	-13.554%	7	2,293	+12.469%
2022-11-16	9.3700	9.3700	9.3700	9.3700	-0.847%	2	2,297	-2.775%
2022-11-15	10.2500	10.2500	9.4500	9.4500	-0.526%	4	2,299	-3.598%
2022-11-14	8.6000	9.5000	8.6000	9.5000	-4.040%	17	2,298	-4.105%
2022-11-11	7.0000	10.9700	7.0000	9.9000	+53.727%	79	2,304	-7.980%
2022-11-10	6.2500	7.0000	6.2500	6.4400	+51.529%	28	2,357	+41.460%
2022-11-09	5.2000	5.4500	4.2500	4.2500	-27.966%	15	2,357	+114.353%
2022-11-08	5.4500	5.9000	5.4500	5.9000	+18.000%	30	2,349	+54.407%
2022-11-07	4.8000	5.3000	4.8000	5.0000	-4.031%	26	2,337	+82.200%
2022-11-04	5.0500	6.0600	4.8500	5.2100	+62.813%	43	2,329	+74.856%
2022-11-03	2.6800	3.2000	2.5900	3.2000	-1.538%	259	2,327	+184.688%
2022-11-02	4.0000	4.0000	3.2500	3.2500	-30.258%	24	2,163	+180.308%
2022-11-01	5.1500	5.1500	4.4000	4.6600	+24.267%	22	2,151	+95.494%
2022-10-31	3.7900	4.2000	3.6500	3.7500	-5.063%	123	2,154	+142.933%
2022-10-28	4.6500	4.6500	3.5500	3.9500	-21.000%	93	2,049	+130.633%
2022-10-27	5.1000	5.3300	5.0000	5.0000	-9.420%	8	1,969	+82.200%
2022-10-26	5.4500	6.0000	5.4500	5.5200	+4.348%	17	1,966	+65.036%
2022-10-25	3.9000	5.7000	3.8000	5.2900	+31.920%	56	1,956	+72.212%
2022-10-24	4.6500	4.6500	3.9200	4.0100	-25.741%	48	1,956	+127.182%
2022-10-21	4.0000	5.5000	4.0000	5.4000	+31.707%	23	1,923	+68.704%
2022-10-20	4.0000	5.2500	3.8500	4.1000	+15.819%	57	1,914	+122.195%
2022-10-19	4.1100	4.1300	3.5000	3.5400	-20.449%	449	1,952	+157.345%
2022-10-18	4.7100	4.8500	4.2500	4.4500	-4.301%	61	1,552	+104.719%
2022-10-17	4.8800	4.8800	4.6500	4.6500	+16.250%	5	1,558	+95.914%
2022-10-14	5.3000	5.3000	4.0000	4.0000	-22.330%	8	1,556	+127.750%
2022-10-13	5.2500	5.4000	5.1100	5.1500	-1.341%	7	1,552	+76.893%
2022-10-12	5.4000	5.4000	5.2200	5.2200	+30.500%	2	1,551	+74.521%
2022-10-11	4.2100	4.2100	4.0000	4.0000	-11.111%	29	1,534	+127.750%
2022-10-10	4.4500	4.5000	4.4500	4.5000	-5.263%	32	1,557	+102.444%
2022-10-07	4.7000	4.7500	4.2000	4.7500	0.000%	59	1,585	+91.789%
2022-10-06	5.2000	5.2000	4.7500	4.7500	-12.037%	5	1,528	+91.789%
2022-10-05	4.8500	5.4000	4.6500	5.4000	-0.917%	51	1,520	+68.704%
2022-10-04	5.0000	5.4500	4.9000	5.4500	+29.762%	38	1,495	+67.156%
2022-10-03	3.0000	4.2000	3.0000	4.2000	+57.303%	45	1,489	+116.905%
2022-09-30	2.7600	3.1000	2.6700	2.6700	-11.000%	106	1,469	+241.199%
2022-09-29	2.9300	3.1500	2.8600	3.0000	+0.334%	98	1,495	+203.667%
2022-09-28	2.8000	3.1000	2.7200	2.9900	+0.336%	51	1,586	+204.682%
2022-09-27	3.1000	3.2500	2.9400	2.9800	+3.833%	62	1,552	+205.705%
2022-09-26	3.1000	3.1000	2.8700	2.8700	-11.692%	27	1,494	+217.422%
2022-09-23	3.2000	3.3000	3.1200	3.2500	-21.687%	58	1,470	+180.308%
2022-09-22	5.1000	5.1000	4.1500	4.1500	-25.893%	81	1,416	+119.518%
2022-09-21	6.0000	6.0000	5.3500	5.6000	-15.152%	251	1,343	+62.679%
2022-09-16	6.6000	6.6000	6.6000	6.6000	-44.770%	5	1,195	+38.030%
2022-09-02	12.0000	12.0000	11.9500	11.9500	+12.736%	2	1,193	-23.766%
2022-09-01	10.6000	10.6000	10.6000	10.6000	-12.397%	3	1,193	-14.057%
2022-08-31	12.1000	12.1000	12.1000	12.1000	-7.280%	1	1,191	-24.711%
2022-08-30	14.4500	14.4500	12.4500	13.0500	-22.321%	50	1,190	-30.192%
2022-08-29	16.7500	16.9500	16.7400	16.8000	-0.592%	14	1,158	-45.774%
2022-08-26	17.8000	17.8000	16.9000	16.9000	+13.423%	3	1,146	-46.095%
2022-08-24	14.2500	15.1500	14.2500	14.9000	+7.971%	39	1,143	-38.859%
2022-08-19	13.8000	13.8000	13.8000	13.8000	+1.471%	2	1,120	-33.986%
2022-08-17	13.6000	13.6000	13.6000	13.6000	+0.221%	10	1,122	-33.015%
2022-08-15	13.5700	13.5800	13.5700	13.5700	+14.418%	10	1,112	-32.867%
2022-08-04	11.8600	11.8600	11.8600	11.8600	-2.387%	1	1,112	-23.187%
2022-08-02	11.6500	12.1500	11.6500	12.1500	-0.816%	23	1,112	-25.021%
2022-08-01	12.2500	12.2500	12.2500	12.2500	+2.941%	1	1,097	-25.633%
2022-07-28	11.9000	11.9000	11.9000	11.9000	+13.876%	14	1,097	-23.445%
2022-07-27	10.4500	10.4500	10.4500	10.4500	-1.415%	4	1,107	-12.823%
2022-07-26	10.7500	10.7500	10.3000	10.6000	-4.762%	23	1,111	-14.057%
2022-07-25	11.1300	11.1300	11.1300	11.1300	+9.655%	1	1,111	-18.149%
2022-07-22	11.4500	11.4500	10.1500	10.1500	+12.155%	2	1,111	-10.246%
2022-07-21	8.8500	9.0500	8.8500	9.0500	+7.101%	101	1,111	+0.663%
2022-07-15	8.3000	8.4500	8.3000	8.4500	-21.759%	301	1,083	+7.811%
2022-07-07	10.9500	10.9500	10.8000	10.8000	+28.266%	17	803	-15.648%
2022-07-06	8.1000	8.4200	8.1000	8.4200	-0.941%	2	814	+8.195%
2022-07-05	8.5000	8.5000	8.5000	8.5000	-17.476%	10	813	+7.176%
2022-06-30	10.3000	10.3000	10.3000	10.3000	-27.770%	15	803	-11.553%
2022-06-17	13.8000	14.2600	13.8000	14.2600	-28.700%	2	790	-36.115%
2022-06-09	20.0000	20.0000	20.0000	20.0000	-15.966%	1	790	-54.450%
2022-06-06	23.5500	23.8000	23.5000	23.8000	-28.636%	5	790	-61.723%
2022-04-21	33.3500	33.3500	33.3500	33.3500	-32.325%	2	785	-72.684%
2022-04-14	47.9100	49.2800	47.9000	49.2800	+6.093%	6	788	-81.514%
2022-04-08	46.4500	46.4500	46.4500	46.4500	+33.133%	5	788	-80.388%
2022-02-14	34.8000	34.8900	34.8000	34.8900	+6.534%	2	788	-73.889%
2022-02-10	32.7500	32.7500	32.7500	32.7500	+6.678%	1	789	-72.183%
2022-02-08	31.3000	31.3000	30.7000	30.7000	+39.863%	3	790	-70.326%
2022-02-02	21.9500	21.9500	21.9500	21.9500	-7.540%	2	792	-58.497%
2022-01-27	23.7100	23.7400	23.7100	23.7400	+23.325%	2	794	-61.626%
2022-01-24	19.2500	19.2500	19.2500	19.2500	-2.284%	1	796	-52.675%
2022-01-21	19.7000	19.7000	19.7000	19.7000	-11.261%	50	796	-53.756%
2021-12-31	22.2000	22.2000	22.2000	22.2000	+0.909%	1	846	-58.964%
2021-12-30	22.0000	22.0000	22.0000	22.0000	+34.969%	1	868	-58.591%
2021-12-20	16.3000	16.3000	16.3000	16.3000	-4.956%	1	868	-44.110%
2021-12-17	17.1000	17.1500	17.1000	17.1500	+15.101%	7	868	-46.880%
2021-12-14	14.9000	14.9000	14.9000	14.9000	+0.337%	2	868	-38.859%
2021-12-09	14.8500	14.8500	14.8500	14.8500	+17.857%	2	867	-38.653%
2021-12-08	12.6000	12.6000	12.6000	12.6000	+10.429%	1	867	-27.698%
2021-12-03	11.3800	11.4600	11.3800	11.4100	-7.160%	9	866	-20.158%
2021-11-30	12.2000	12.3000	12.2000	12.2900	-12.713%	7	866	-25.875%
2021-11-29	14.1000	14.1000	14.0800	14.0800	+14.008%	3	866	-35.298%
2021-11-26	12.0000	12.5500	12.0000	12.3500	-11.786%	247	866	-26.235%
2021-11-22	14.0000	14.0000	14.0000	14.0000	+14.754%	50	971	-34.929%
2021-11-19	12.2000	12.2000	12.2000	12.2000	-26.061%	95	971	-25.328%
2021-11-12	16.5500	16.5500	16.5000	16.5000	+7.143%	18	898	-44.788%
2021-11-11	15.4000	15.4000	15.4000	15.4000	+25.714%	1	898	-40.844%
2021-11-09	12.2500	12.2500	12.2500	12.2500	+8.407%	5	897	-25.633%
2021-11-04	12.5000	12.5000	11.2800	11.3000	0.000%	55	892	-19.381%
2021-10-29	11.3000	11.3000	11.3000	11.3000	+0.266%	1	838	-19.381%
2021-10-27	11.2600	11.2700	11.2600	11.2700	-23.281%	15	837	-19.166%
2021-10-25	14.6900	14.6900	14.6900	14.6900	+6.449%	1	837	-37.985%
2021-10-22	13.8000	13.8000	13.8000	13.8000	-5.415%	1	838	-33.986%
2021-10-21	14.5900	14.5900	14.5900	14.5900	-16.866%	3	838	-37.560%
2021-10-19	17.5500	17.5500	17.5500	17.5500	-11.587%	1	838	-48.091%
2021-10-18	19.8500	19.8500	19.8500	19.8500	+5.305%	1	891	-54.106%
2021-10-15	16.2000	18.8500	16.2000	18.8500	+42.264%	51	891	-51.671%
2021-10-12	13.5500	13.5500	13.2500	13.2500	+2.713%	3	891	-31.245%
2021-10-07	13.2500	13.2500	12.9000	12.9000	-19.224%	53	890	-29.380%
2021-09-29	16.8600	16.8600	15.9700	15.9700	-0.498%	46	940	-42.956%
2021-09-28	16.2000	16.2000	16.0500	16.0500	-2.134%	7	894	-43.240%
2021-09-27	15.2500	16.4000	15.2500	16.4000	+8.251%	4	893	-44.451%
2021-09-16	15.1500	15.1500	15.1500	15.1500	-11.039%	1	894	-39.868%
2021-09-15	16.8800	17.0300	16.8500	17.0300	+8.818%	3	894	-46.506%
2021-09-10	15.7500	15.7500	15.6500	15.6500	+15.926%	103	978	-41.789%
2021-09-07	13.3500	13.5000	13.3500	13.5000	-4.255%	51	978	-32.519%
2021-09-02	12.8000	14.1000	12.8000	14.1000	+17.500%	2	926	-35.390%
2021-09-01	12.0000	12.0000	12.0000	12.0000	+4.348%	100	926	-24.083%
2021-08-31	10.6000	11.5000	10.6000	11.5000	-0.862%	41	826	-20.783%
2021-08-30	11.7000	11.7000	11.6000	11.6000	+16.000%	126	786	-21.466%
2021-08-26	10.0000	10.0000	10.0000	10.0000	+1.010%	1	661	-8.900%
2021-08-25	9.9000	9.9000	9.9000	9.9000	+35.616%	1	661	-7.980%
2021-08-19	7.4500	7.4500	7.3000	7.3000	-29.264%	2	661	+24.795%
2021-08-17	9.2500	10.3200	9.2000	10.3200	-13.712%	87	660	-11.725%
2021-08-13	11.9600	11.9600	11.9600	11.9600	+7.651%	9	590	-23.829%
2021-08-10	10.9000	11.1100	10.9000	11.1100	+37.160%	3	599	-18.002%
2021-08-04	8.1000	8.1000	8.1000	8.1000	-3.571%	1	599	+12.469%
2021-08-02	8.4000	8.4000	8.4000	8.4000	-1.869%	6	599	+8.452%
2021-07-30	8.5300	8.5900	8.4900	8.5600	+0.117%	502	600	+6.425%
2021-07-29	8.5500	8.5500	8.3000	8.5500	+6.608%	72	117	+6.550%
2021-07-26	8.0200	8.0200	8.0200	8.0200	+16.739%	9	117	+13.591%
2021-06-28	6.8700	6.8700	6.8700	6.8700	+42.531%	8	117	+32.606%
2021-06-18	4.8300	4.8300	4.8200	4.8200	-24.688%	3	117	+89.004%
2021-06-17	5.6600	6.4000	5.6500	6.4000	-0.312%	4	113	+42.344%
2021-06-15	6.4400	6.4400	6.4200	6.4200	-17.692%	2	115	+41.900%
2021-06-11	8.1000	8.1000	7.8000	7.8000	-16.129%	2	114	+16.795%
2021-06-02	9.3000	9.3000	9.3000	9.3000	+23.179%	1	124	-2.043%
2021-05-20	7.5500	7.5500	7.5500	7.5500	+7.857%	1	0	+20.662%
2021-05-19	7.0000	7.0000	7.0000	7.0000	-27.686%	2	0	+30.143%
2021-05-12	9.9500	9.9500	9.6800	9.6800	-11.436%	2	0	-5.888%
2021-05-10	10.9300	10.9300	10.9300	10.9300	+42.876%	10	0	-16.651%
2021-05-04	7.6500	7.6500	7.6500	7.6500	+14.179%	1	0	+19.085%
2021-04-21	6.7000	6.7000	6.7000	6.7000	+17.133%	100	0	+35.970%
2021-04-13	5.8400	5.8400	5.7200	5.7200	-9.637%	8	0	+59.266%
2021-04-05	6.3600	6.3600	6.3300	6.3300	-8.261%	8	0	+43.918%
2021-03-31	6.9000	6.9000	6.9000	6.9000	0.000%	4	0	+32.029%