Dark

AA20230120C85
AA Jan 20 2023 85.00 Call (AA230120C00085000)
option OPRA

Expired

Jan 12, 2023

0.0100-66.667%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-01-12	0.0100	0.0100	0.0100	0.0100	-66.667%	1	2,320	0.000%
2023-01-11	0.0300	0.0300	0.0300	0.0300	+50.000%	5	2,320	-66.667%
2023-01-10	0.0100	0.0200	0.0100	0.0200	+100.000%	180	2,325	-50.000%
2023-01-09	0.0200	0.0200	0.0100	0.0100	-50.000%	7	2,499	0.000%
2023-01-05	0.0200	0.0200	0.0200	0.0200	+100.000%	11	2,498	-50.000%
2023-01-04	0.0100	0.0100	0.0100	0.0100	-50.000%	7	2,509	0.000%
2023-01-03	0.0300	0.0500	0.0200	0.0200	0.000%	25	2,509	-50.000%
2022-12-30	0.0200	0.0200	0.0200	0.0200	+100.000%	5	2,516	-50.000%
2022-12-28	0.0100	0.0100	0.0100	0.0100	0.000%	5	2,516	0.000%
2022-12-23	0.0100	0.0100	0.0100	0.0100	-50.000%	30	2,516	0.000%
2022-12-19	0.0100	0.0200	0.0100	0.0200	-33.333%	12	2,516	-50.000%
2022-12-16	0.0300	0.0300	0.0300	0.0300	0.000%	1	2,523	-66.667%
2022-12-15	0.0300	0.0300	0.0300	0.0300	-40.000%	5	2,523	-66.667%
2022-12-07	0.0500	0.0500	0.0500	0.0500	-28.571%	1	2,523	-80.000%
2022-12-06	0.0700	0.0700	0.0700	0.0700	0.000%	4	2,523	-85.714%
2022-12-05	0.0900	0.0900	0.0700	0.0700	-12.500%	10	2,521	-85.714%
2022-11-30	0.0800	0.0800	0.0800	0.0800	+14.286%	1	2,531	-87.500%
2022-11-28	0.0700	0.0700	0.0700	0.0700	-30.000%	1	2,531	-85.714%
2022-11-23	0.1000	0.1000	0.1000	0.1000	+11.111%	5	2,531	-90.000%
2022-11-21	0.0900	0.0900	0.0900	0.0900	-65.385%	1	2,531	-88.889%
2022-11-15	0.2100	0.2600	0.2100	0.2600	+4.000%	16	2,531	-96.154%
2022-11-11	0.1900	0.2600	0.1900	0.2500	+257.143%	63	2,530	-96.000%
2022-11-09	0.1000	0.1000	0.0600	0.0700	-41.667%	67	2,570	-85.714%
2022-11-08	0.1000	0.1200	0.0900	0.1200	+200.000%	31	2,577	-91.667%
2022-11-02	0.0700	0.0700	0.0400	0.0400	-42.857%	15	2,603	-75.000%
2022-11-01	0.0700	0.0700	0.0700	0.0700	-36.364%	4	2,610	-85.714%
2022-10-21	0.1100	0.1100	0.1100	0.1100	+37.500%	5	2,610	-90.909%
2022-10-20	0.0500	0.1100	0.0500	0.0800	-27.273%	51	2,610	-87.500%
2022-10-19	0.1100	0.1100	0.1100	0.1100	-26.667%	3	2,651	-90.909%
2022-10-17	0.1500	0.1500	0.1500	0.1500	-6.250%	1	2,654	-93.333%
2022-10-14	0.1600	0.1600	0.1600	0.1600	-15.789%	2	2,655	-93.750%
2022-10-12	0.1900	0.1900	0.1900	0.1900	+72.727%	1	2,655	-94.737%
2022-10-11	0.1000	0.1100	0.1000	0.1100	+10.000%	4	2,655	-90.909%
2022-10-07	0.1000	0.1000	0.1000	0.1000	-41.176%	1	2,655	-90.000%
2022-10-04	0.1500	0.1700	0.1500	0.1700	-10.526%	3	2,655	-94.118%
2022-10-03	0.1900	0.1900	0.1900	0.1900	+72.727%	3	2,653	-94.737%
2022-09-29	0.1100	0.1100	0.1100	0.1100	+37.500%	6	2,656	-90.909%
2022-09-28	0.1000	0.1000	0.0800	0.0800	-20.000%	4	2,662	-87.500%
2022-09-27	0.1000	0.1000	0.1000	0.1000	+25.000%	7	2,665	-90.000%
2022-09-26	0.1400	0.1400	0.0800	0.0800	-20.000%	3	2,672	-87.500%
2022-09-23	0.1000	0.1000	0.1000	0.1000	-61.538%	5	2,671	-90.000%
2022-09-21	0.2600	0.2600	0.2600	0.2600	-7.143%	1	2,676	-96.154%
2022-09-16	0.3000	0.3000	0.2800	0.2800	-20.000%	6	2,675	-96.429%
2022-09-14	0.3500	0.3500	0.3500	0.3500	-61.111%	4	2,680	-97.143%
2022-09-12	0.9400	0.9400	0.9000	0.9000	+12.500%	3	2,684	-98.889%
2022-09-09	0.8000	0.8000	0.8000	0.8000	+37.931%	2	2,682	-98.750%
2022-09-08	0.5800	0.5800	0.5800	0.5800	-3.333%	12	2,684	-98.276%
2022-09-06	0.6000	0.6000	0.6000	0.6000	-29.412%	2	2,686	-98.333%
2022-08-31	0.8300	0.8500	0.8300	0.8500	-6.593%	7	2,684	-98.824%
2022-08-30	0.9200	0.9800	0.9000	0.9100	-25.410%	1,616	2,659	-98.901%
2022-08-24	1.2200	1.2200	1.2200	1.2200	+16.190%	1	1,545	-99.180%
2022-08-23	1.0500	1.0500	1.0500	1.0500	0.000%	2	1,544	-99.048%
2022-08-18	1.0500	1.0500	1.0500	1.0500	-5.405%	2	1,542	-99.048%
2022-08-16	1.1100	1.1100	1.1100	1.1100	+9.901%	2	1,540	-99.099%
2022-08-15	0.9800	1.0100	0.9800	1.0100	-15.126%	92	1,538	-99.010%
2022-08-12	1.1900	1.1900	1.1500	1.1900	-19.048%	21	1,538	-99.160%
2022-08-11	1.5000	1.5500	1.4300	1.4700	+27.826%	17	1,538	-99.320%
2022-08-10	1.0000	1.1500	1.0000	1.1500	+23.656%	7	1,530	-99.130%
2022-08-09	0.9300	0.9300	0.9300	0.9300	+36.765%	4	1,523	-98.925%
2022-08-05	0.6800	0.6800	0.6800	0.6800	-20.000%	1	1,523	-98.529%
2022-08-04	0.9200	0.9200	0.8500	0.8500	+6.250%	31	1,524	-98.824%
2022-08-03	0.7800	0.8000	0.7800	0.8000	0.000%	11	1,513	-98.750%
2022-08-02	0.8000	0.8000	0.8000	0.8000	0.000%	1	1,513	-98.750%
2022-08-01	0.9400	0.9400	0.8000	0.8000	-23.810%	18	1,512	-98.750%
2022-07-29	1.0500	1.0500	1.0500	1.0500	+41.892%	2	1,498	-99.048%
2022-07-27	0.7400	0.7400	0.7400	0.7400	-10.843%	5	1,500	-98.649%
2022-07-26	0.9500	0.9500	0.8300	0.8300	+3.750%	23	1,500	-98.795%
2022-07-25	0.8500	0.8600	0.8000	0.8000	-4.762%	31	1,497	-98.750%
2022-07-22	0.8600	0.8700	0.8300	0.8400	+5.000%	20	1,498	-98.810%
2022-07-21	0.8000	0.8000	0.8000	0.8000	+3.896%	1	1,498	-98.750%
2022-07-20	0.7400	0.7800	0.7400	0.7700	-4.938%	6	1,499	-98.701%
2022-07-19	0.7100	0.8100	0.7100	0.8100	+24.615%	4	1,495	-98.765%
2022-07-15	0.6700	0.6800	0.6500	0.6500	+10.169%	12	1,493	-98.462%
2022-07-13	0.6000	0.6000	0.5900	0.5900	-6.349%	8	1,493	-98.305%
2022-07-12	0.6600	0.6600	0.6300	0.6300	-10.000%	10	1,501	-98.413%
2022-07-11	0.7000	0.7000	0.7000	0.7000	-21.348%	4	1,498	-98.571%
2022-07-08	0.9400	0.9400	0.8700	0.8900	-13.592%	12	1,502	-98.876%
2022-07-07	1.0200	1.0300	1.0200	1.0300	+51.471%	2	1,498	-99.029%
2022-07-06	0.6900	0.6900	0.6400	0.6800	-2.857%	8	1,498	-98.529%
2022-07-05	0.7000	0.7000	0.7000	0.7000	-27.835%	1	1,498	-98.571%
2022-07-01	0.9600	0.9700	0.9500	0.9700	-9.346%	8	1,503	-98.969%
2022-06-30	1.2000	1.2000	1.0700	1.0700	-24.648%	3	1,503	-99.065%
2022-06-29	1.4200	1.4200	1.4200	1.4200	-21.547%	15	1,506	-99.296%
2022-06-27	1.8100	1.8100	1.8100	1.8100	-4.233%	1	1,521	-99.448%
2022-06-24	1.8200	1.9100	1.8200	1.8900	+27.703%	76	1,521	-99.471%
2022-06-23	1.6800	1.6800	1.4200	1.4800	-28.155%	75	1,513	-99.324%
2022-06-22	2.0600	2.0600	2.0600	2.0600	-4.630%	3	1,588	-99.515%
2022-06-21	2.1600	2.1600	2.1600	2.1600	-4.425%	2	1,588	-99.537%
2022-06-17	2.2600	2.2600	2.2600	2.2600	+2.727%	1	1,587	-99.558%
2022-06-16	2.2000	2.2000	2.2000	2.2000	-13.725%	1	1,587	-99.545%
2022-06-15	2.3400	2.5500	2.3400	2.5500	+15.909%	17	1,587	-99.608%
2022-06-13	2.0000	2.2900	1.9500	2.2000	-16.667%	95	1,571	-99.545%
2022-06-10	2.7800	2.9300	2.6400	2.6400	-19.266%	31	1,565	-99.621%
2022-06-09	3.6700	3.6700	3.2700	3.2700	-36.381%	4	1,539	-99.694%
2022-06-08	5.6000	5.6000	5.0800	5.1400	-9.825%	53	1,540	-99.805%
2022-06-07	5.7000	5.7000	5.4000	5.7000	+6.542%	161	1,545	-99.825%
2022-06-06	5.2000	5.4500	5.2000	5.3500	+6.786%	106	1,509	-99.813%
2022-06-03	5.2500	5.2500	5.0100	5.0100	-11.327%	64	1,460	-99.800%
2022-06-02	5.4500	6.0500	5.4500	5.6500	-2.586%	101	1,410	-99.823%
2022-05-31	6.3000	6.3000	5.8000	5.8000	-1.193%	25	1,309	-99.828%
2022-05-27	5.8700	5.8700	5.8700	5.8700	+3.894%	2	1,296	-99.830%
2022-05-26	5.6500	5.6500	5.5300	5.6500	+6.403%	510	1,296	-99.823%
2022-05-24	5.4500	5.6500	5.3100	5.3100	-15.848%	4	895	-99.812%
2022-05-23	6.2000	6.3100	6.2000	6.3100	+1.774%	3	893	-99.842%
2022-05-20	6.2000	6.2000	6.2000	6.2000	+10.714%	1	890	-99.839%
2022-05-18	5.5300	5.6000	5.5300	5.6000	-11.111%	31	890	-99.821%
2022-05-17	6.5000	6.5200	6.3000	6.3000	+16.667%	406	890	-99.841%
2022-05-16	5.5000	5.5000	5.4000	5.4000	+9.091%	2	537	-99.815%
2022-05-13	4.9000	5.3000	4.8500	4.9500	+6.681%	20	536	-99.798%
2022-05-11	4.5000	4.6400	4.5000	4.6400	+20.519%	2	525	-99.784%
2022-05-09	4.0200	4.2100	3.8500	3.8500	-31.858%	6	526	-99.740%
2022-05-06	5.8200	6.0500	5.6500	5.6500	-11.856%	12	524	-99.823%
2022-05-05	7.7000	7.7000	6.4000	6.4100	-7.101%	57	528	-99.844%
2022-05-04	6.9000	6.9000	6.9000	6.9000	-3.497%	1	479	-99.855%
2022-05-03	7.7000	7.7000	7.0500	7.1500	-5.298%	75	479	-99.860%
2022-05-02	7.5500	7.5500	7.5500	7.5500	-18.817%	1	460	-99.868%
2022-04-29	9.7800	9.7800	9.2800	9.3000	-0.747%	3	461	-99.892%
2022-04-28	9.3700	9.3700	9.3700	9.3700	-4.873%	15	460	-99.893%
2022-04-27	9.8500	9.8500	9.8500	9.8500	+29.605%	1	460	-99.898%
2022-04-26	7.7400	7.7400	7.6000	7.6000	+3.401%	13	460	-99.868%
2022-04-25	7.5900	7.5900	6.5000	7.3500	-12.500%	19	457	-99.864%
2022-04-22	8.4000	8.4000	8.4000	8.4000	-18.997%	1	454	-99.881%
2022-04-21	13.8600	14.0000	10.2300	10.3700	-45.421%	27	453	-99.904%
2022-04-20	16.2000	19.0000	16.1500	19.0000	+4.224%	29	457	-99.947%
2022-04-19	19.0000	19.0000	17.8000	18.2300	-12.566%	73	461	-99.945%
2022-04-18	19.4000	20.8500	19.2000	20.8500	+4.511%	1,507	468	-99.952%
2022-04-14	20.2500	20.3500	19.8000	19.9500	+5.000%	24	1,796	-99.950%
2022-04-13	18.1100	19.0000	18.1100	19.0000	+13.909%	35	1,796	-99.947%
2022-04-12	16.8800	17.7500	16.6800	16.6800	+1.214%	36	1,768	-99.940%
2022-04-11	16.0400	16.7400	16.0400	16.4800	-9.797%	13	1,753	-99.939%
2022-04-08	18.3100	18.8200	17.3000	18.2700	-2.038%	9	1,761	-99.945%
2022-04-07	19.2900	19.3400	17.3000	18.6500	-10.979%	1,516	1,761	-99.946%
2022-04-06	19.7500	20.9500	19.7500	20.9500	+16.389%	2	271	-99.952%
2022-04-05	18.0000	18.0000	18.0000	18.0000	-16.201%	6	273	-99.944%
2022-04-04	22.0000	22.0000	21.4800	21.4800	+0.750%	8	267	-99.953%
2022-04-01	21.3200	21.3200	21.3200	21.3200	-3.529%	7	267	-99.953%
2022-03-31	22.5000	22.5000	22.1000	22.1000	-5.556%	2	267	-99.955%
2022-03-30	23.4000	23.4000	23.4000	23.4000	+8.989%	2	268	-99.957%
2022-03-29	20.8500	21.4700	20.7200	21.4700	-1.514%	13	268	-99.953%
2022-03-28	21.8000	21.8000	21.8000	21.8000	-6.638%	1	266	-99.954%
2022-03-25	24.1000	24.3100	23.3500	23.3500	-9.496%	11	267	-99.957%
2022-03-23	25.8000	25.8000	25.8000	25.8000	+22.275%	1	265	-99.961%
2022-03-22	22.0500	22.0500	21.0500	21.1000	-6.678%	11	265	-99.953%
2022-03-21	22.3700	22.9700	22.3700	22.6100	+34.184%	24	262	-99.956%
2022-03-18	15.9500	16.8500	15.9500	16.8500	+9.345%	2	242	-99.941%
2022-03-17	15.4100	15.4100	15.4100	15.4100	+21.339%	1	241	-99.935%
2022-03-14	13.8500	13.8500	12.7000	12.7000	-24.360%	8	240	-99.921%
2022-03-11	16.6000	17.6000	16.6000	16.7900	-12.825%	53	243	-99.940%
2022-03-10	19.2600	19.2600	19.2600	19.2600	+17.082%	1	292	-99.948%
2022-03-09	16.7000	16.7000	16.4500	16.4500	-5.946%	2	291	-99.939%
2022-03-08	17.5000	20.8300	17.4900	17.4900	-16.195%	9	290	-99.943%
2022-03-07	24.0900	24.0900	20.6000	20.8700	-12.126%	18	294	-99.952%
2022-03-04	21.8800	23.7500	21.2400	23.7500	+26.330%	34	306	-99.958%
2022-03-03	17.8000	18.8600	17.8000	18.8000	+6.818%	34	300	-99.947%
2022-03-02	16.5000	17.6000	16.5000	17.6000	+7.186%	7	289	-99.943%
2022-03-01	19.5500	19.5500	16.3500	16.4200	+4.853%	11	282	-99.939%
2022-02-28	15.6600	15.6600	15.6600	15.6600	+11.857%	50	281	-99.936%
2022-02-25	12.6000	14.0000	12.6000	14.0000	+9.375%	2	231	-99.929%
2022-02-23	12.8000	12.8000	12.8000	12.8000	-6.909%	1	231	-99.922%
2022-02-22	13.7500	13.7500	13.7500	13.7500	-2.135%	1	231	-99.927%
2022-02-17	13.9300	14.0500	13.9300	14.0500	+0.357%	30	230	-99.929%
2022-02-16	12.5000	14.0000	12.5000	14.0000	+15.321%	15	240	-99.929%
2022-02-14	12.1400	12.1400	12.1400	12.1400	-2.490%	3	243	-99.918%
2022-02-11	12.1600	12.4500	12.1600	12.4500	+8.544%	2	243	-99.920%
2022-02-10	10.7700	11.4700	10.7700	11.4700	+8.208%	3	241	-99.913%
2022-02-09	9.9800	10.6600	9.9800	10.6000	+4.950%	31	241	-99.906%
2022-02-08	10.0000	11.1600	10.0000	10.1000	+32.895%	34	231	-99.901%
2022-02-04	7.6000	7.6000	7.6000	7.6000	+10.145%	1	220	-99.868%
2022-02-03	6.4000	6.9000	6.4000	6.9000	+36.634%	3	220	-99.855%
2022-02-01	5.0500	5.0500	5.0500	5.0500	+8.602%	3	220	-99.802%
2022-01-31	4.6500	4.6500	4.6500	4.6500	-6.061%	2	217	-99.785%
2022-01-28	5.1000	5.1000	4.9500	4.9500	-12.389%	6	217	-99.798%
2022-01-27	5.6500	5.6500	5.6500	5.6500	-19.630%	31	211	-99.823%
2022-01-26	7.0300	7.0300	7.0300	7.0300	+37.843%	1	195	-99.858%
2022-01-24	5.1000	5.1000	5.1000	5.1000	+8.742%	4	195	-99.804%
2022-01-21	5.0000	5.0000	4.6900	4.6900	-32.712%	3	195	-99.787%
2022-01-20	6.4000	7.0500	6.4000	6.9700	+9.764%	26	197	-99.857%
2022-01-14	6.3500	6.4500	6.3500	6.3500	-8.633%	41	228	-99.843%
2022-01-13	6.9500	6.9500	6.9500	6.9500	-7.333%	2	228	-99.856%
2022-01-12	7.5000	7.5000	7.5000	7.5000	+12.782%	20	226	-99.867%
2022-01-11	6.6500	6.6500	6.6500	6.6500	-7.639%	13	226	-99.850%
2022-01-07	7.2000	7.2000	7.2000	7.2000	+9.091%	32	216	-99.861%
2022-01-05	6.6000	6.6000	6.6000	6.6000	+13.793%	2	204	-99.848%
2022-01-04	5.8000	5.8000	5.7500	5.8000	-3.333%	149	202	-99.828%
2021-12-31	6.0000	6.0000	6.0000	6.0000	-4.000%	3	144	-99.833%
2021-12-22	6.0000	6.2500	6.0000	6.2500	+56.250%	8	101	-99.840%
2021-12-20	4.0000	4.0000	4.0000	4.0000	-3.382%	2	101	-99.750%
2021-12-17	4.1400	4.1400	4.1400	4.1400	+31.429%	2	101	-99.758%
2021-12-14	3.1500	3.1500	3.1500	3.1500	+14.545%	16	101	-99.683%
2021-12-06	2.7500	2.7500	2.7500	2.7500	-9.836%	20	85	-99.636%
2021-11-29	3.0500	3.0500	3.0500	3.0500	+27.083%	4	65	-99.672%
2021-11-18	2.4000	2.4000	2.4000	2.4000	-2.041%	20	61	-99.583%
2021-11-10	2.4500	2.4500	2.4500	2.4500	-16.667%	2	61	-99.592%
2021-11-08	2.9400	2.9400	2.9400	2.9400	+25.106%	1	59	-99.660%
2021-11-05	2.2000	2.3500	2.2000	2.3500	+10.329%	15	58	-99.574%
2021-10-27	2.2600	2.2600	2.1300	2.1300	-32.381%	8	43	-99.531%
2021-10-25	3.3000	3.3000	3.1500	3.1500	+8.997%	30	39	-99.683%
2021-10-21	2.8900	2.8900	2.8900	2.8900	-38.511%	4	24	-99.654%
2021-10-18	4.6900	4.7000	4.6900	4.7000	0.000%	20	0	-99.787%