Dark

AA20230317C40
AA Mar 17 2023 40.00 Call (AA230317C00040000)
option OPRA

Expired

Mar 17, 2023

0.0100-99.167%(-1.1900)221

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-03-17	0.9900	0.9900	0.0100	0.0100	-99.167%	221	717	0.000%
2023-03-16	0.5000	1.4100	0.3200	1.2000	+26.316%	335	717	-99.167%
2023-03-15	2.4800	2.5000	0.7000	0.9500	-79.075%	400	819	-98.947%
2023-03-14	5.8000	6.0000	4.3000	4.5400	-9.200%	69	751	-99.780%
2023-03-13	3.6900	6.0400	3.1400	5.0000	-3.661%	26	778	-99.800%
2023-03-10	7.4600	7.7200	5.0500	5.1900	-35.528%	29	798	-99.807%
2023-03-09	11.0000	11.0000	8.0500	8.0500	-25.116%	8	804	-99.876%
2023-03-08	10.4500	11.0500	10.3800	10.7500	+4.674%	10	812	-99.907%
2023-03-07	12.2000	12.9000	10.2700	10.2700	-26.643%	25	818	-99.903%
2023-03-06	14.3500	14.8300	13.8000	14.0000	-10.371%	20	842	-99.929%
2023-03-03	14.2500	15.6500	13.7500	15.6200	+14.853%	65	859	-99.936%
2023-03-02	11.3500	13.6000	11.1000	13.6000	+18.777%	31	1,931	-99.926%
2023-03-01	10.9500	12.8500	10.9500	11.4500	+14.729%	49	1,953	-99.913%
2023-02-28	8.2000	9.9800	8.2000	9.9800	+40.169%	59	1,985	-99.900%
2023-02-27	7.1200	7.1200	7.1200	7.1200	+6.269%	1	1,992	-99.860%
2023-02-24	6.6000	6.7600	6.5500	6.7000	-18.193%	8	1,993	-99.851%
2023-02-23	7.6000	8.2000	7.3700	8.1900	-21.552%	29	1,994	-99.878%
2023-02-22	9.4000	10.6000	9.4000	10.4400	+21.395%	8	1,999	-99.904%
2023-02-21	9.1000	10.0000	8.6000	8.6000	+16.216%	10	2,005	-99.884%
2023-02-17	7.7000	7.7000	6.9500	7.4000	-22.917%	36	2,014	-99.865%
2023-02-16	9.0500	10.0000	9.0500	9.6000	+14.970%	5	2,014	-99.896%
2023-02-15	8.3500	8.3500	8.3500	8.3500	-7.428%	1	2,013	-99.880%
2023-02-14	7.8700	9.3500	7.6500	9.0200	+1.921%	53	2,012	-99.889%
2023-02-13	8.5500	9.1000	8.5500	8.8500	-8.290%	17	2,013	-99.887%
2023-02-10	9.8500	9.8500	9.6500	9.6500	-7.212%	3	2,011	-99.896%
2023-02-09	11.3500	11.3500	10.3500	10.4000	-13.836%	20	2,014	-99.904%
2023-02-08	12.2500	12.2500	11.2900	12.0700	-7.722%	35	2,013	-99.917%
2023-02-07	13.0800	13.0800	13.0800	13.0800	+8.548%	2	2,012	-99.924%
2023-02-06	15.4500	15.4500	12.0500	12.0500	-10.741%	36	2,014	-99.917%
2023-02-03	13.8000	14.4000	13.5000	13.5000	+3.846%	18	2,032	-99.926%
2023-02-02	12.9500	14.0500	12.9500	13.0000	-12.752%	9	2,045	-99.923%
2023-02-01	12.5900	15.0000	12.3500	14.9000	+25.210%	27	2,054	-99.933%
2023-01-31	11.9000	11.9000	11.9000	11.9000	+3.930%	1	2,056	-99.916%
2023-01-30	11.6100	11.8000	11.2500	11.4500	-16.727%	4	2,057	-99.913%
2023-01-27	13.0900	13.8300	12.9400	13.7500	+7.590%	39	2,057	-99.927%
2023-01-26	11.4000	12.7800	11.4000	12.7800	+1.995%	22	2,076	-99.922%
2023-01-25	12.5300	12.5300	12.5300	12.5300	-7.800%	5	2,086	-99.920%
2023-01-24	13.2500	14.2800	13.2500	13.5900	+10.040%	9	2,084	-99.926%
2023-01-23	11.9900	12.3500	11.3700	12.3500	+2.917%	18	2,092	-99.919%
2023-01-20	11.0000	12.0000	10.8500	12.0000	+7.431%	4	2,108	-99.917%
2023-01-19	12.1500	13.2500	11.0700	11.1700	-25.781%	32	2,106	-99.910%
2023-01-18	16.9000	18.2000	15.0500	15.0500	-1.954%	133	2,127	-99.934%
2023-01-17	15.3300	15.3500	14.8000	15.3500	-2.229%	9	2,194	-99.935%
2023-01-13	14.5000	15.7000	14.0700	15.7000	+11.506%	40	2,252	-99.936%
2023-01-12	12.2000	14.2000	12.0500	14.0800	+7.481%	28	2,252	-99.929%
2023-01-11	14.3000	14.5000	13.1000	13.1000	-7.681%	43	2,267	-99.924%
2023-01-10	11.9000	14.2100	11.7000	14.1900	+19.848%	75	2,302	-99.930%
2023-01-09	9.7100	12.0000	9.6500	11.8400	+35.936%	159	2,362	-99.916%
2023-01-06	9.3000	9.3000	8.7100	8.7100	+7.134%	9	2,485	-99.885%
2023-01-05	8.0000	8.1500	7.8500	8.1300	+3.567%	8	2,488	-99.877%
2023-01-04	7.9000	8.0000	7.8500	7.8500	+1.552%	4	2,481	-99.873%
2023-01-03	7.7300	7.7300	7.7300	7.7300	-2.767%	1	2,484	-99.871%
2022-12-30	8.6500	8.6500	7.8000	7.9500	-12.541%	25	2,480	-99.874%
2022-12-29	7.3000	9.2200	7.3000	9.0900	+27.133%	64	2,480	-99.890%
2022-12-28	7.0000	7.1500	7.0000	7.1500	-8.917%	9	2,529	-99.860%
2022-12-27	7.9600	7.9600	7.7500	7.8500	+8.276%	10	2,533	-99.873%
2022-12-23	7.3700	7.3700	7.1500	7.2500	+1.399%	19	2,542	-99.862%
2022-12-22	6.6000	7.1500	6.1000	7.1500	-9.722%	116	2,542	-99.860%
2022-12-21	7.5000	8.5000	7.5000	7.9200	+4.211%	18	2,585	-99.874%
2022-12-20	6.7500	7.6300	6.7500	7.6000	+22.581%	23	2,599	-99.868%
2022-12-19	6.8000	6.8000	6.1600	6.2000	-10.145%	53	2,607	-99.839%
2022-12-16	6.8300	7.3000	6.6000	6.9000	-2.817%	53	2,588	-99.855%
2022-12-15	7.8500	7.8500	7.0500	7.1000	-15.777%	75	2,556	-99.859%
2022-12-14	8.6000	9.0000	8.3000	8.4300	-7.869%	23	2,512	-99.881%
2022-12-13	10.6000	10.6000	9.1500	9.1500	0.000%	7	2,509	-99.891%
2022-12-12	8.0000	9.1500	7.9000	9.1500	+3.977%	15	2,514	-99.891%
2022-12-09	8.7300	9.5500	8.5000	8.8000	-16.190%	88	2,523	-99.886%
2022-12-08	11.1000	11.1500	10.2500	10.5000	+1.843%	66	2,471	-99.905%
2022-12-07	11.2500	11.2500	10.3100	10.3100	-7.534%	6	2,423	-99.903%
2022-12-06	10.3000	11.6200	10.3000	11.1500	+7.729%	12	2,426	-99.910%
2022-12-05	13.2000	13.4900	10.0900	10.3500	-21.591%	16	2,436	-99.903%
2022-12-02	11.0500	13.2000	11.0500	13.2000	+10.000%	70	2,444	-99.924%
2022-12-01	13.0000	13.0000	12.0000	12.0000	-8.745%	72	2,478	-99.917%
2022-11-30	11.9500	13.1500	11.4000	13.1500	+19.005%	27	2,515	-99.924%
2022-11-29	11.0000	11.0500	10.9000	11.0500	+12.755%	10	2,542	-99.910%
2022-11-28	10.1500	10.2500	9.5000	9.8000	-15.880%	35	2,552	-99.898%
2022-11-25	12.0500	12.0500	11.6500	11.6500	-2.101%	8	2,559	-99.914%
2022-11-23	11.9000	12.0000	11.5000	11.9000	-6.520%	26	2,565	-99.916%
2022-11-22	11.4500	12.7300	10.9800	12.7300	+20.094%	82	2,565	-99.921%
2022-11-21	10.5000	10.6000	9.3500	10.6000	-7.018%	118	2,526	-99.906%
2022-11-18	11.6000	12.0000	11.0000	11.4000	-1.299%	49	2,530	-99.912%
2022-11-17	11.3500	11.5500	10.2000	11.5500	-7.968%	96	2,521	-99.913%
2022-11-16	11.7000	12.6000	11.3000	12.5500	-3.462%	206	2,447	-99.920%
2022-11-15	13.4000	13.5500	12.3100	13.0000	+5.263%	1,313	2,248	-99.923%
2022-11-14	11.9400	12.4700	11.8300	12.3500	-3.891%	15	1,042	-99.919%
2022-11-11	11.5000	13.8700	11.0000	12.8500	+46.023%	18	1,046	-99.922%
2022-11-10	9.4400	10.0000	8.7700	8.8000	+30.178%	21	1,057	-99.886%
2022-11-09	6.7600	6.7600	6.7600	6.7600	-20.471%	1	1,061	-99.852%
2022-11-08	8.1500	8.5000	8.1500	8.5000	+11.989%	26	1,062	-99.882%
2022-11-07	7.5000	7.6500	7.5000	7.5900	-1.684%	6	1,067	-99.868%
2022-11-04	7.8000	8.3500	7.2500	7.7200	+45.113%	57	1,062	-99.870%
2022-11-03	4.4500	5.3200	4.4500	5.3200	-6.993%	59	1,103	-99.812%
2022-11-02	6.5000	6.5000	5.7200	5.7200	-18.980%	11	1,060	-99.825%
2022-11-01	7.0700	7.7500	6.7500	7.0600	+15.738%	38	1,052	-99.858%
2022-10-31	6.0000	6.4300	5.8500	6.1000	-1.929%	34	1,050	-99.836%
2022-10-28	6.3000	6.3000	5.7500	6.2200	-20.663%	45	1,032	-99.839%
2022-10-27	8.0000	8.0000	7.7500	7.8400	-7.438%	26	991	-99.872%
2022-10-26	8.4700	8.4700	8.4700	8.4700	+8.590%	1	976	-99.882%
2022-10-25	5.8500	7.8000	5.8500	7.8000	+27.869%	2	977	-99.872%
2022-10-24	6.7300	6.7300	6.0100	6.1000	-21.795%	15	979	-99.836%
2022-10-21	7.1500	8.0000	7.1500	7.8000	+18.361%	12	979	-99.872%
2022-10-20	4.7000	8.0000	4.7000	6.5900	+8.033%	18	978	-99.848%
2022-10-19	6.5400	6.5400	6.1000	6.1000	-15.278%	8	971	-99.836%
2022-10-18	7.2200	7.2200	7.2000	7.2000	+5.109%	2	969	-99.861%
2022-10-17	6.8500	6.8500	6.8500	6.8500	+7.874%	2	969	-99.854%
2022-10-14	7.4900	7.4900	6.3500	6.3500	-7.028%	5	969	-99.843%
2022-10-13	7.2500	7.2600	6.7000	6.8300	-7.201%	31	966	-99.854%
2022-10-12	7.3900	7.3900	7.3600	7.3600	+11.515%	8	955	-99.864%
2022-10-11	6.5000	6.6500	5.9000	6.6000	-4.348%	15	944	-99.848%
2022-10-10	7.2000	7.4000	6.7900	6.9000	-1.288%	47	934	-99.855%
2022-10-06	7.0000	7.1500	6.8500	6.9900	+1.747%	120	914	-99.857%
2022-10-05	6.8700	6.8700	6.8700	6.8700	-1.857%	1	889	-99.854%
2022-10-04	7.0000	7.0000	6.9200	7.0000	+17.253%	7	888	-99.857%
2022-10-03	5.4500	6.1200	5.4500	5.9700	+45.610%	7	883	-99.832%
2022-09-30	4.0900	4.8500	4.0900	4.1000	-10.870%	128	882	-99.756%
2022-09-29	5.3500	5.3500	4.4200	4.6000	-1.075%	9	862	-99.783%
2022-09-28	4.6500	4.7000	4.5500	4.6500	0.000%	10	853	-99.785%
2022-09-27	4.8500	4.8500	4.4600	4.6500	+3.333%	8	850	-99.785%
2022-09-26	4.6500	4.9500	4.5000	4.5000	-6.250%	1,356	845	-99.778%
2022-09-23	4.8000	5.0000	4.7000	4.8000	-20.792%	107	107	-99.792%
2022-09-22	7.2000	7.2000	6.0600	6.0600	-12.301%	5	51	-99.835%
2022-09-21	8.1000	8.3000	6.9100	6.9100	-28.096%	23	49	-99.855%
2022-09-20	9.6100	9.6100	9.6100	9.6100	-3.417%	1	30	-99.896%
2022-09-19	9.9500	9.9500	9.9500	9.9500	+16.647%	5	30	-99.899%
2022-09-16	8.6000	8.6700	8.5300	8.5300	-15.124%	15	30	-99.883%
2022-09-15	10.0500	10.0500	10.0500	10.0500	-16.942%	2	20	-99.900%
2022-09-07	12.1000	12.1000	12.1000	12.1000	-22.186%	3	18	-99.917%
2022-08-30	15.5500	15.5500	15.5500	15.5500	-22.250%	8	18	-99.936%
2022-08-29	20.0000	20.0000	20.0000	20.0000	-5.660%	1	11	-99.950%
2022-08-26	21.2000	21.2000	21.2000	21.2000	+25.816%	3	10	-99.953%
2022-08-16	16.8500	16.8500	16.8500	16.8500	+4.658%	1	7	-99.941%
2022-08-15	16.1000	16.1000	16.1000	16.1000	-5.015%	3	6	-99.938%
2022-08-12	16.9500	16.9500	16.9500	16.9500	+10.352%	1	4	-99.941%
2022-07-29	15.3500	15.3600	15.3500	15.3600	+6.151%	2	4	-99.935%
2022-07-28	14.4700	14.4700	14.4700	14.4700	+16.600%	2	4	-99.931%
2022-07-07	12.4100	12.4100	12.4100	12.4100	0.000%	2	2	-99.919%