Dark

AA20230120C80
AA Jan 20 2023 80.00 Call (AA230120C00080000)
option OPRA

Expired

Jan 18, 2023

0.0100-66.667%(-0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-01-18	0.0100	0.0100	0.0100	0.0100	-66.667%	5	1,518	0.000%
2023-01-11	0.0200	0.0300	0.0200	0.0300	+200.000%	100	1,513	-66.667%
2023-01-10	0.0100	0.0100	0.0100	0.0100	-50.000%	15	1,484	0.000%
2023-01-09	0.0200	0.0200	0.0200	0.0200	-33.333%	1	1,499	-50.000%
2022-12-29	0.0200	0.0300	0.0200	0.0300	+200.000%	2	1,500	-66.667%
2022-12-28	0.0100	0.0100	0.0100	0.0100	0.000%	2	1,500	0.000%
2022-12-27	0.0100	0.0100	0.0100	0.0100	0.000%	6	1,498	0.000%
2022-12-23	0.0100	0.0100	0.0100	0.0100	-66.667%	4	1,494	0.000%
2022-12-19	0.0300	0.0300	0.0300	0.0300	0.000%	3	1,494	-66.667%
2022-12-15	0.0300	0.0300	0.0300	0.0300	-25.000%	2	1,497	-66.667%
2022-12-12	0.0400	0.0400	0.0400	0.0400	-20.000%	2	1,499	-75.000%
2022-12-09	0.0500	0.0500	0.0500	0.0500	-50.000%	2	1,501	-80.000%
2022-12-07	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,501	-90.000%
2022-12-06	0.1000	0.1000	0.1000	0.1000	+11.111%	2	1,500	-90.000%
2022-12-05	0.1000	0.1000	0.0900	0.0900	-10.000%	2	1,498	-88.889%
2022-11-30	0.1000	0.1000	0.1000	0.1000	-16.667%	1	1,498	-90.000%
2022-11-28	0.1200	0.1200	0.1200	0.1200	-20.000%	2	1,498	-91.667%
2022-11-22	0.1500	0.1500	0.1500	0.1500	-28.571%	12	1,498	-93.333%
2022-11-18	0.2100	0.2100	0.2100	0.2100	-25.000%	1	1,498	-95.238%
2022-11-16	0.2800	0.2800	0.2800	0.2800	-22.222%	2	1,498	-96.429%
2022-11-15	0.3800	0.3800	0.3600	0.3600	-14.286%	3	1,496	-97.222%
2022-11-11	0.2600	0.4200	0.2600	0.4200	+162.500%	34	1,496	-97.619%
2022-11-04	0.1600	0.1600	0.1600	0.1600	+45.455%	1	1,518	-93.750%
2022-10-28	0.0500	0.1100	0.0500	0.1100	-26.667%	5	1,519	-90.909%
2022-10-27	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,519	-93.333%
2022-10-26	0.1500	0.1500	0.1500	0.1500	-6.250%	20	1,520	-93.333%
2022-10-20	0.0900	0.1600	0.0900	0.1600	+14.286%	6	1,520	-93.750%
2022-10-19	0.1300	0.1400	0.1300	0.1400	-44.000%	2	1,519	-92.857%
2022-10-17	0.2500	0.2500	0.2500	0.2500	+25.000%	1	1,521	-96.000%
2022-10-12	0.2500	0.2500	0.2000	0.2000	0.000%	6	1,522	-95.000%
2022-10-10	0.2000	0.2000	0.2000	0.2000	-13.043%	8	1,522	-95.000%
2022-10-05	0.2300	0.2300	0.2300	0.2300	+15.000%	15	1,522	-95.652%
2022-10-03	0.1700	0.2000	0.1700	0.2000	+66.667%	14	1,514	-95.000%
2022-09-27	0.1200	0.1200	0.1200	0.1200	-36.842%	5	1,504	-91.667%
2022-09-26	0.1200	0.1900	0.1200	0.1900	+35.714%	7	1,504	-94.737%
2022-09-23	0.1300	0.1400	0.1300	0.1400	-17.647%	4	1,504	-92.857%
2022-09-22	0.1700	0.1700	0.1700	0.1700	-34.615%	1	1,508	-94.118%
2022-09-21	0.2600	0.2600	0.2600	0.2600	-31.579%	1	1,509	-96.154%
2022-09-20	0.4000	0.4000	0.3800	0.3800	+8.571%	7	1,510	-97.368%
2022-09-19	0.3500	0.3500	0.3500	0.3500	-12.500%	3	1,517	-97.143%
2022-09-16	0.4000	0.4000	0.4000	0.4000	-14.894%	3	1,520	-97.500%
2022-09-15	0.4900	0.4900	0.4700	0.4700	-6.000%	2	1,523	-97.872%
2022-09-14	0.6900	0.6900	0.4900	0.5000	-52.830%	19	1,525	-98.000%
2022-09-13	1.0600	1.0600	1.0600	1.0600	-13.821%	1	1,540	-99.057%
2022-09-12	1.2600	1.2600	1.2300	1.2300	+8.850%	9	1,539	-99.187%
2022-09-09	1.1900	1.1900	1.1300	1.1300	+48.684%	4	1,548	-99.115%
2022-09-07	0.7400	0.7800	0.7400	0.7600	-10.588%	7	1,546	-98.684%
2022-09-01	0.8500	0.8500	0.8500	0.8500	-26.724%	2	1,541	-98.824%
2022-08-31	1.1600	1.1600	1.1600	1.1600	-31.765%	20	1,542	-99.138%
2022-08-30	1.9000	1.9000	1.7000	1.7000	-26.724%	11	1,558	-99.412%
2022-08-29	2.4000	2.4000	2.3200	2.3200	+5.455%	17	1,567	-99.569%
2022-08-25	2.0700	2.2000	2.0700	2.2000	+40.127%	41	1,565	-99.545%
2022-08-24	1.5500	1.5700	1.5500	1.5700	-7.647%	2	1,536	-99.363%
2022-08-23	1.2000	1.7000	1.2000	1.7000	+65.049%	5	1,535	-99.412%
2022-08-22	1.0300	1.0300	1.0300	1.0300	-26.429%	2	1,536	-99.029%
2022-08-19	1.4000	1.4000	1.4000	1.4000	-9.091%	1	1,534	-99.286%
2022-08-16	1.5000	1.5400	1.4900	1.5400	+19.380%	34	1,535	-99.351%
2022-08-15	1.2000	1.3900	1.2000	1.2900	-28.333%	32	1,535	-99.225%
2022-08-12	1.5000	1.8000	1.5000	1.8000	-7.692%	22	1,531	-99.444%
2022-08-11	2.0000	2.1000	1.9500	1.9500	+16.766%	49	1,550	-99.487%
2022-08-10	1.4000	1.6700	1.4000	1.6700	+35.772%	9	1,581	-99.401%
2022-08-09	1.2300	1.2300	1.2300	1.2300	+6.034%	1	1,577	-99.187%
2022-08-08	1.1600	1.1600	1.1600	1.1600	-6.452%	1	1,576	-99.138%
2022-08-05	1.3000	1.4000	1.2000	1.2400	0.000%	41	1,575	-99.194%
2022-08-02	1.2400	1.2400	1.2400	1.2400	-15.646%	4	1,553	-99.194%
2022-07-29	1.4300	1.5000	1.3400	1.4700	+21.488%	12	1,549	-99.320%
2022-07-28	1.2400	1.2600	1.2000	1.2100	+15.238%	20	1,540	-99.174%
2022-07-27	1.0800	1.0800	1.0400	1.0500	-11.017%	11	1,540	-99.048%
2022-07-26	1.2100	1.2100	1.1800	1.1800	+7.273%	10	1,539	-99.153%
2022-07-25	1.1200	1.1600	1.1000	1.1000	+4.762%	26	1,539	-99.091%
2022-07-22	1.1000	1.3000	1.0500	1.0500	+19.318%	52	1,535	-99.048%
2022-07-21	0.8600	0.8800	0.8500	0.8800	-16.190%	43	1,496	-98.864%
2022-07-20	1.0100	1.0500	1.0100	1.0500	-4.545%	23	1,495	-99.048%
2022-07-19	1.1000	1.1000	1.1000	1.1000	+8.911%	3	1,475	-99.091%
2022-07-18	1.0600	1.0600	1.0100	1.0100	+36.486%	12	1,472	-99.010%
2022-07-14	0.7400	0.7400	0.7400	0.7400	-22.105%	1	1,472	-98.649%
2022-07-13	0.8700	0.9600	0.8700	0.9500	+10.465%	9	1,472	-98.947%
2022-07-12	0.7000	0.8800	0.7000	0.8600	-12.245%	36	1,466	-98.837%
2022-07-11	0.9800	0.9800	0.9800	0.9800	-21.600%	1	1,452	-98.980%
2022-07-08	1.1600	1.2500	1.1600	1.2500	+32.979%	2	1,452	-99.200%
2022-07-06	0.9300	0.9400	0.9300	0.9400	+2.174%	36	1,452	-98.936%
2022-07-05	0.9100	0.9200	0.9100	0.9200	-26.984%	11	1,416	-98.913%
2022-07-01	1.2600	1.2600	1.2600	1.2600	-18.710%	2	1,425	-99.206%
2022-06-30	1.5500	1.5500	1.5500	1.5500	-13.889%	1	1,425	-99.355%
2022-06-29	2.2100	2.2100	1.8000	1.8000	-26.829%	5	1,424	-99.444%
2022-06-27	2.4600	2.4600	2.4600	2.4600	0.000%	1	1,425	-99.593%
2022-06-24	2.3100	2.4600	2.3100	2.4600	+37.430%	5	1,425	-99.593%
2022-06-23	1.7900	1.7900	1.7900	1.7900	-40.333%	3	1,428	-99.441%
2022-06-21	3.0000	3.0000	3.0000	3.0000	+6.762%	1	1,431	-99.667%
2022-06-17	2.2600	2.8100	2.2600	2.8100	-0.355%	5	1,435	-99.644%
2022-06-16	2.6500	2.8200	2.6500	2.8200	-11.875%	2	1,435	-99.645%
2022-06-15	2.5800	3.2000	2.5800	3.2000	+33.333%	4	1,434	-99.688%
2022-06-14	2.7300	2.7300	2.4000	2.4000	-13.043%	34	1,435	-99.583%
2022-06-13	2.5900	2.7600	2.5900	2.7600	-22.254%	24	1,421	-99.638%
2022-06-10	3.4100	3.5500	3.3000	3.5500	-12.346%	152	1,408	-99.718%
2022-06-09	4.2500	4.3500	4.0500	4.0500	-38.636%	173	1,497	-99.753%
2022-06-08	6.7000	6.7000	6.6000	6.6000	-1.493%	5	1,391	-99.848%
2022-06-07	6.9000	6.9000	6.5700	6.7000	+3.077%	661	1,391	-99.851%
2022-06-06	5.9500	6.5000	5.9500	6.5000	+8.333%	84	914	-99.846%
2022-06-03	6.3000	6.3000	6.0000	6.0000	-14.286%	17	894	-99.833%
2022-06-02	7.2000	7.2000	7.0000	7.0000	+10.759%	42	903	-99.857%
2022-06-01	5.8500	6.3200	5.8500	6.3200	+1.935%	6	882	-99.842%
2022-05-31	7.7000	7.9300	6.2000	6.2000	-12.676%	3	876	-99.839%
2022-05-27	7.1000	7.1000	7.1000	7.1000	+5.185%	1	873	-99.859%
2022-05-26	6.7500	6.7500	6.7500	6.7500	+6.299%	58	873	-99.852%
2022-05-25	5.9600	6.3500	5.9600	6.3500	+0.954%	25	873	-99.843%
2022-05-24	6.2900	6.2900	6.2900	6.2900	-12.881%	1	853	-99.841%
2022-05-23	7.0000	7.4900	6.7500	7.2200	+19.339%	85	853	-99.861%
2022-05-20	6.0500	6.0500	6.0500	6.0500	-24.090%	1	791	-99.835%
2022-05-19	6.9900	7.9700	6.9900	7.9700	+27.520%	3	790	-99.875%
2022-05-16	6.2500	6.3500	6.2200	6.2500	+5.932%	22	792	-99.840%
2022-05-13	6.0500	6.0500	5.9000	5.9000	-1.667%	2	771	-99.831%
2022-05-11	6.0000	6.0000	6.0000	6.0000	+18.812%	110	771	-99.833%
2022-05-10	5.0500	5.0500	5.0500	5.0500	+9.783%	1	665	-99.802%
2022-05-09	5.7300	5.7300	4.5200	4.6000	-33.333%	47	665	-99.783%
2022-05-06	6.9000	7.1000	6.6000	6.9000	-7.507%	19	682	-99.855%
2022-05-05	7.8600	7.8600	7.1900	7.4600	-18.022%	104	684	-99.866%
2022-05-04	8.2100	9.1000	8.2100	9.1000	+9.639%	3	700	-99.890%
2022-05-03	8.5000	8.5000	8.3000	8.3000	-6.532%	4	701	-99.880%
2022-05-02	8.5500	8.8800	8.5500	8.8800	-21.067%	51	703	-99.887%
2022-04-29	12.2000	12.2000	11.2500	11.2500	+12.725%	171	659	-99.911%
2022-04-28	10.0000	10.0000	9.9800	9.9800	-15.424%	2	526	-99.900%
2022-04-27	10.6500	11.8000	10.6500	11.8000	+16.832%	3	526	-99.915%
2022-04-26	10.0500	10.1000	9.8400	10.1000	-1.846%	3	523	-99.901%
2022-04-25	9.0000	10.2900	7.8000	10.2900	+3.003%	76	523	-99.903%
2022-04-22	9.9500	9.9900	9.6700	9.9900	-17.095%	19	527	-99.900%
2022-04-21	16.3000	16.5500	11.8000	12.0500	-42.891%	38	512	-99.917%
2022-04-20	18.5000	21.3200	18.5000	21.1000	-9.247%	13	498	-99.953%
2022-04-18	21.4500	23.2500	21.4500	23.2500	+7.539%	27	495	-99.957%
2022-04-14	22.0000	22.0000	21.6200	21.6200	+9.192%	4	471	-99.954%
2022-04-13	19.8000	19.8000	19.8000	19.8000	+4.817%	2	471	-99.949%
2022-04-12	19.3500	19.3500	18.8900	18.8900	-1.358%	2	471	-99.947%
2022-04-11	19.0000	19.1500	19.0000	19.1500	-1.289%	3	470	-99.948%
2022-04-07	19.9600	19.9600	19.4000	19.4000	-11.213%	4	469	-99.948%
2022-04-05	21.8500	21.8500	21.8500	21.8500	-4.040%	1	470	-99.954%
2022-04-01	25.3700	25.3700	22.7700	22.7700	-9.643%	7	470	-99.956%
2022-03-31	25.2000	25.2000	25.2000	25.2000	+0.199%	2	471	-99.960%
2022-03-30	26.1900	26.1900	25.1500	25.1500	+6.885%	6	471	-99.960%
2022-03-29	23.5300	23.5300	23.5300	23.5300	-1.958%	5	466	-99.958%
2022-03-28	24.0000	24.0000	24.0000	24.0000	-16.522%	2	464	-99.958%
2022-03-25	28.1500	28.7500	28.1500	28.7500	+10.365%	8	464	-99.965%
2022-03-24	26.0500	26.0500	26.0500	26.0500	-8.210%	2	464	-99.962%
2022-03-23	27.3000	28.3800	26.1800	28.3800	+14.806%	6	466	-99.965%
2022-03-21	23.1000	25.4400	23.1000	24.7200	+41.176%	6	462	-99.960%
2022-03-18	18.3000	18.3000	17.5100	17.5100	-7.109%	4	463	-99.943%
2022-03-17	16.6500	18.8500	16.6500	18.8500	+21.222%	19	463	-99.947%
2022-03-16	15.4500	16.0000	14.4000	15.5500	+5.495%	143	474	-99.936%
2022-03-15	13.8500	14.7400	13.8500	14.7400	+1.097%	4	451	-99.932%
2022-03-14	14.5800	14.5800	14.5800	14.5800	-21.274%	1	448	-99.931%
2022-03-11	19.3800	19.3800	18.5200	18.5200	-10.488%	7	449	-99.946%
2022-03-10	20.5500	20.6900	19.3500	20.6900	+14.373%	7	454	-99.952%
2022-03-09	18.5100	18.5500	18.0900	18.0900	-16.134%	16	454	-99.945%
2022-03-08	18.9500	22.5000	18.5000	21.5700	-6.623%	32	443	-99.954%
2022-03-07	25.2500	27.2500	23.0200	23.1000	-11.832%	10	417	-99.957%
2022-03-04	22.7000	26.2000	22.7000	26.2000	+34.084%	40	410	-99.962%
2022-03-03	19.5400	19.5400	19.5400	19.5400	-1.512%	1	400	-99.949%
2022-03-02	18.2400	19.8400	18.2400	19.8400	+9.795%	9	401	-99.950%
2022-03-01	18.7500	19.9700	18.0700	18.0700	+20.467%	14	394	-99.945%
2022-02-28	16.6700	17.5000	15.0000	15.0000	-8.815%	20	391	-99.933%
2022-02-25	14.3300	16.4500	14.3300	16.4500	+20.513%	6	380	-99.939%
2022-02-24	15.1500	15.1500	13.6500	13.6500	-1.444%	5	379	-99.927%
2022-02-23	13.8500	13.8500	13.8500	13.8500	+1.095%	3	377	-99.928%
2022-02-22	16.5000	16.5000	13.7000	13.7000	-14.642%	26	377	-99.927%
2022-02-18	16.0500	16.0500	16.0500	16.0500	+7.502%	4	373	-99.938%
2022-02-17	15.1800	15.9000	14.9300	14.9300	-15.170%	17	373	-99.933%
2022-02-16	14.7500	17.6000	14.7500	17.6000	+34.351%	25	356	-99.943%
2022-02-14	13.1000	13.1000	13.1000	13.1000	+5.645%	1	344	-99.924%
2022-02-11	12.4000	12.4000	12.4000	12.4000	-0.161%	25	343	-99.919%
2022-02-10	11.7500	13.4000	11.7500	12.4200	+2.645%	309	343	-99.919%
2022-02-09	11.0400	12.1800	11.0400	12.1000	+6.140%	35	49	-99.917%
2022-02-08	12.6500	12.6600	11.3000	11.4000	+26.808%	27	68	-99.912%
2022-02-04	9.0000	9.0000	8.9900	8.9900	+11.400%	2	60	-99.889%
2022-01-26	8.4900	8.4900	8.0700	8.0700	+1.637%	5	59	-99.876%
2022-01-25	7.9400	7.9400	7.9400	7.9400	+33.221%	9	56	-99.874%
2022-01-24	4.8500	5.9600	4.8500	5.9600	+4.378%	2	47	-99.832%
2022-01-21	5.7100	5.7100	5.7100	5.7100	-29.244%	5	46	-99.825%
2022-01-20	8.2400	8.2400	8.0700	8.0700	+10.700%	25	41	-99.876%
2022-01-14	7.2900	7.2900	7.2900	7.2900	-4.079%	5	14	-99.863%
2022-01-10	8.1000	8.1000	7.6000	7.6000	+1.333%	28	14	-99.868%
2021-12-22	7.1000	7.6000	7.1000	7.5000	+36.364%	14	27	-99.867%
2021-12-21	5.5000	5.5000	5.5000	5.5000	+22.222%	1	6	-99.818%
2021-12-20	4.8500	4.9000	4.5000	4.5000	-3.226%	9	6	-99.778%
2021-12-16	4.6500	4.6500	4.6500	4.6500	+24.000%	1	6	-99.785%
2021-12-14	3.7500	3.7500	3.7500	3.7500	-1.316%	2	6	-99.733%
2021-11-15	3.8000	3.8000	3.8000	3.8000	+46.154%	4	4	-99.737%
2021-10-27	2.6000	2.6000	2.6000	2.6000	-32.468%	1	4	-99.615%
2021-10-25	3.7000	3.8500	3.7000	3.8500	-6.553%	2	4	-99.740%
2021-10-20	4.1200	4.1200	4.1200	4.1200	-14.167%	1	4	-99.757%
2021-10-19	4.8000	4.8000	4.8000	4.8000	-15.044%	2	4	-99.792%
2021-10-18	5.7500	5.7500	5.6500	5.6500	0.000%	3	2	-99.823%