Dark

AA20230317C45
AA Mar 17 2023 45.00 Call (AA230317C00045000)
option OPRA

Expired

Mar 17, 2023

0.0200-60.000%(-0.0300)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-03-17	0.0300	0.0300	0.0100	0.0200	-60.000%	14	8,092	0.000%
2023-03-16	0.0600	0.0600	0.0500	0.0500	-37.500%	30	8,092	-60.000%
2023-03-15	0.2700	0.2700	0.0500	0.0800	-91.111%	184	8,106	-75.000%
2023-03-14	1.9200	2.0000	0.7300	0.9000	-32.836%	141	8,079	-97.778%
2023-03-13	0.8700	2.0200	0.7100	1.3400	-17.284%	2,209	8,179	-98.507%
2023-03-10	2.6000	3.2200	1.3900	1.6200	-53.977%	158	9,374	-98.765%
2023-03-09	5.1800	5.1800	3.3600	3.5200	-44.216%	11	9,299	-99.432%
2023-03-08	5.3700	6.3100	5.3700	6.3100	+13.489%	21	9,307	-99.683%
2023-03-07	7.0500	7.0500	5.5600	5.5600	-39.235%	202	9,500	-99.640%
2023-03-06	9.1000	9.5600	9.1000	9.1500	-14.486%	29	9,344	-99.781%
2023-03-03	9.3500	10.7000	9.2000	10.7000	+33.750%	122	9,350	-99.813%
2023-03-02	6.4100	8.0000	6.4100	8.0000	+14.286%	61	10,946	-99.750%
2023-03-01	6.5500	7.9500	6.5000	7.0000	+40.000%	48	10,985	-99.714%
2023-02-28	4.5200	5.0000	4.5200	5.0000	+17.647%	12	10,993	-99.600%
2023-02-27	3.1000	4.2500	3.0900	4.2500	+49.123%	38	11,000	-99.529%
2023-02-24	3.0500	3.1000	2.5400	2.8500	-32.941%	76	10,986	-99.298%
2023-02-23	4.2000	4.4500	3.3300	4.2500	-23.423%	109	10,996	-99.529%
2023-02-22	6.0000	6.7000	5.5500	5.5500	+27.586%	30	10,974	-99.640%
2023-02-21	4.8000	5.7000	4.3500	4.3500	+20.833%	48	10,983	-99.540%
2023-02-17	4.3500	4.3500	3.4000	3.6000	-34.307%	230	11,026	-99.444%
2023-02-16	4.7500	6.2500	4.7500	5.4800	+12.990%	583	11,026	-99.635%
2023-02-15	4.3000	4.8500	4.3000	4.8500	-8.491%	27	11,302	-99.588%
2023-02-14	4.5000	5.4100	4.0500	5.3000	+13.978%	577	11,295	-99.623%
2023-02-13	4.8000	5.1000	4.3000	4.6500	-13.889%	75	11,143	-99.570%
2023-02-10	5.6500	5.9000	5.3200	5.4000	-12.903%	45	11,169	-99.630%
2023-02-09	7.2500	7.2500	6.2000	6.2000	-17.881%	42	11,164	-99.677%
2023-02-08	7.8500	7.8500	7.5500	7.5500	-17.935%	11	11,156	-99.735%
2023-02-07	7.9500	9.2000	7.9500	9.2000	+15.578%	63	11,153	-99.783%
2023-02-06	10.8000	10.8000	7.7500	7.9600	-7.442%	13	11,145	-99.749%
2023-02-03	9.7400	9.7500	8.6000	8.6000	-9.474%	104	11,145	-99.767%
2023-02-02	10.1500	10.1500	9.5000	9.5000	+18.306%	7	11,044	-99.789%
2023-02-01	8.7000	8.7000	8.0300	8.0300	-3.832%	3	11,045	-99.751%
2023-01-31	6.4000	8.3500	6.4000	8.3500	+19.116%	15	11,044	-99.760%
2023-01-30	7.5000	7.5000	7.0000	7.0100	-24.624%	1,009	11,045	-99.715%
2023-01-27	8.0000	9.4400	8.0000	9.3000	+8.392%	31	11,144	-99.785%
2023-01-26	8.7200	8.7200	7.4700	8.5800	-4.667%	31	11,168	-99.767%
2023-01-25	8.6500	9.0000	7.9400	9.0000	-5.263%	11	11,184	-99.778%
2023-01-24	10.1500	10.1500	9.5000	9.5000	+24.836%	2,003	11,184	-99.789%
2023-01-23	7.6100	7.6100	7.6100	7.6100	-4.875%	1	11,430	-99.737%
2023-01-20	7.0500	8.3000	7.0500	8.0000	+12.994%	19	11,431	-99.750%
2023-01-19	8.1500	8.9000	7.0800	7.0800	-29.058%	32	11,424	-99.718%
2023-01-18	11.2500	11.5000	9.9800	9.9800	-12.456%	37	11,408	-99.800%
2023-01-17	10.8500	11.4000	10.7000	11.4000	+1.786%	1,823	11,428	-99.825%
2023-01-13	11.0000	11.4500	10.0900	11.2000	+10.891%	1,023	12,651	-99.821%
2023-01-12	9.0500	10.1000	9.0500	10.1000	+7.676%	5	12,651	-99.802%
2023-01-11	10.1000	10.1000	9.1500	9.3800	-6.200%	19	12,656	-99.787%
2023-01-10	8.4000	10.0600	8.4000	10.0000	+21.212%	88	12,643	-99.800%
2023-01-09	7.1200	8.2500	7.1000	8.2500	+51.376%	41	12,652	-99.758%
2023-01-06	5.9800	6.2500	5.4500	5.4500	+15.957%	34	12,674	-99.633%
2023-01-05	4.5500	4.7000	4.5500	4.7000	-6.931%	22	12,661	-99.574%
2023-01-03	5.5500	6.0000	4.9800	5.0500	-1.942%	167	12,663	-99.604%
2022-12-30	5.5400	5.5400	5.1500	5.1500	-15.157%	25	12,568	-99.612%
2022-12-29	5.7000	6.1700	5.7000	6.0700	+33.700%	6	12,568	-99.671%
2022-12-28	5.1500	5.1500	4.4500	4.5400	-12.016%	44	12,568	-99.559%
2022-12-27	5.1000	5.5700	5.0000	5.1600	+5.738%	23	12,581	-99.612%
2022-12-23	4.8000	4.8800	4.7000	4.8800	+22.000%	31	12,579	-99.590%
2022-12-22	5.0000	5.0000	4.0000	4.0000	-21.569%	22	12,579	-99.500%
2022-12-21	5.6000	5.6000	5.1000	5.1000	+2.616%	39	12,578	-99.608%
2022-12-20	4.5000	4.9700	4.3700	4.9700	+25.823%	42	12,571	-99.598%
2022-12-19	4.4300	4.4300	3.9500	3.9500	-7.059%	110	12,578	-99.494%
2022-12-16	4.5000	4.7000	4.2500	4.2500	-11.458%	102	12,544	-99.529%
2022-12-15	5.0000	5.0600	4.6500	4.8000	-22.581%	357	12,588	-99.583%
2022-12-14	6.0500	6.2000	5.8500	6.2000	-4.615%	18	12,302	-99.677%
2022-12-13	6.6500	6.6500	6.3500	6.5000	+4.000%	17	12,297	-99.692%
2022-12-12	5.5500	6.4000	5.4500	6.2500	0.000%	31	12,299	-99.680%
2022-12-09	6.0000	6.6000	6.0000	6.2500	-16.444%	42	12,287	-99.680%
2022-12-08	7.4800	7.4800	7.4800	7.4800	+6.099%	1	12,277	-99.733%
2022-12-07	8.0000	8.0000	7.0500	7.0500	-12.095%	28	12,277	-99.716%
2022-12-06	8.0500	8.2100	8.0200	8.0200	+9.116%	6	12,283	-99.751%
2022-12-05	10.0000	10.0000	7.1000	7.3500	-20.109%	51	12,286	-99.728%
2022-12-02	8.3000	9.2000	8.3000	9.2000	+3.139%	6	12,323	-99.783%
2022-12-01	8.9300	8.9300	8.9200	8.9200	-7.373%	21	12,325	-99.776%
2022-11-30	8.3000	9.7200	8.2500	9.6300	+18.160%	47	12,325	-99.792%
2022-11-29	8.3200	8.3200	8.1000	8.1500	+15.603%	11	12,306	-99.755%
2022-11-28	7.5500	7.5500	6.7500	7.0500	-13.603%	37	12,307	-99.716%
2022-11-25	8.9000	8.9000	8.1000	8.1600	-8.315%	9	12,295	-99.755%
2022-11-23	9.0500	9.0500	8.5000	8.9000	+2.299%	14	12,293	-99.775%
2022-11-22	8.5500	8.7000	8.5500	8.7000	+12.258%	3	12,293	-99.770%
2022-11-21	7.2500	7.8000	6.7500	7.7500	-8.824%	22	12,293	-99.742%
2022-11-18	8.2100	8.5000	8.0500	8.5000	-0.585%	15	12,298	-99.765%
2022-11-17	7.9500	8.5500	7.6500	8.5500	-5.000%	27	12,298	-99.766%
2022-11-16	9.0000	9.5000	8.8000	9.0000	-9.091%	56	12,291	-99.778%
2022-11-15	10.3000	10.3000	9.5000	9.9000	+5.096%	85	12,244	-99.798%
2022-11-14	8.7900	9.4200	8.7900	9.4200	-1.361%	27	12,210	-99.788%
2022-11-11	8.6000	11.0000	8.5700	9.5500	+46.923%	110	12,191	-99.791%
2022-11-10	6.3900	7.2700	6.3900	6.5000	+36.842%	23	12,251	-99.692%
2022-11-09	5.7000	5.7000	4.7200	4.7500	-14.260%	11	12,244	-99.579%
2022-11-08	5.7900	6.0000	5.5400	5.5400	+3.166%	44	12,245	-99.639%
2022-11-07	5.3000	5.3700	5.0800	5.3700	-7.414%	18	12,211	-99.628%
2022-11-04	5.3000	6.3000	5.1500	5.8000	+61.560%	51	12,211	-99.655%
2022-11-03	3.4500	3.5900	3.0300	3.5900	+1.700%	27	12,197	-99.443%
2022-11-02	4.4500	4.8500	3.5300	3.5300	-28.687%	127	12,198	-99.433%
2022-11-01	5.3400	5.5500	4.7000	4.9500	+17.857%	30	12,082	-99.596%
2022-10-31	4.0400	4.6400	3.9500	4.2000	-2.778%	84	12,080	-99.524%
2022-10-28	4.5500	4.5500	4.0000	4.3200	-21.881%	10,347	12,027	-99.537%
2022-10-27	5.5000	5.8000	5.5000	5.5300	-7.059%	79	1,916	-99.638%
2022-10-26	5.7500	6.1000	5.6500	5.9500	-0.335%	223	1,849	-99.664%
2022-10-25	4.0800	6.0000	4.0800	5.9700	+29.501%	21	1,722	-99.665%
2022-10-24	4.4500	4.7000	4.4500	4.6100	-16.937%	48	1,705	-99.566%
2022-10-21	5.1000	5.5500	5.1000	5.5500	+9.037%	2	1,705	-99.640%
2022-10-20	4.5000	5.0900	4.5000	5.0900	+18.372%	3	1,703	-99.607%
2022-10-19	4.5500	4.5500	4.3000	4.3000	-12.245%	26	1,703	-99.535%
2022-10-18	5.0500	5.0500	4.5500	4.9000	-3.922%	26	1,704	-99.592%
2022-10-17	5.2500	5.2500	5.1000	5.1000	+17.241%	12	1,726	-99.608%
2022-10-14	5.5000	5.5000	4.3000	4.3500	-22.460%	24	1,714	-99.540%
2022-10-13	4.6500	5.6100	4.6500	5.6100	+2.559%	10	1,715	-99.643%
2022-10-12	5.4700	5.4700	5.4700	5.4700	+27.804%	1	1,708	-99.634%
2022-10-11	4.3000	4.3000	4.2800	4.2800	-12.653%	38	1,708	-99.533%
2022-10-10	4.9000	4.9000	4.9000	4.9000	0.000%	40	1,708	-99.592%
2022-10-07	4.9000	5.0500	4.5500	4.9000	-2.970%	57	1,707	-99.592%
2022-10-06	4.9000	5.0500	4.8500	5.0500	+1.000%	51	1,657	-99.604%
2022-10-05	4.8000	5.0000	4.8000	5.0000	-3.846%	10	1,654	-99.600%
2022-10-04	5.1000	5.3000	5.0900	5.2000	+18.182%	46	1,647	-99.615%
2022-10-03	3.2000	4.4400	3.2000	4.4000	+56.028%	50	1,624	-99.545%
2022-09-30	3.1000	3.3500	2.8200	2.8200	-10.476%	116	1,583	-99.291%
2022-09-29	4.2000	4.2000	3.1500	3.1500	-3.077%	4	1,545	-99.365%
2022-09-28	3.2000	3.2500	3.2000	3.2500	+1.881%	6	1,547	-99.385%
2022-09-26	3.3200	3.5500	3.0700	3.1900	-3.333%	193	1,545	-99.373%
2022-09-23	3.4000	3.5000	3.3000	3.3000	-21.429%	85	1,381	-99.394%
2022-09-22	5.1500	5.1500	4.2000	4.2000	-16.832%	30	1,310	-99.524%
2022-09-21	5.3000	5.5500	5.0400	5.0500	-24.627%	440	1,306	-99.604%
2022-09-19	6.6300	6.7000	6.6300	6.7000	+4.688%	2	939	-99.701%
2022-09-16	6.5500	6.6000	6.4000	6.4000	-16.883%	1,006	938	-99.688%
2022-09-15	8.0300	8.0300	7.7000	7.7000	-6.098%	2	48	-99.740%
2022-09-14	8.8000	8.8000	8.2000	8.2000	-9.890%	16	47	-99.756%
2022-09-07	9.1000	9.1000	9.1000	9.1000	-26.908%	5	32	-99.780%
2022-08-30	12.5000	12.5000	12.4500	12.4500	-11.071%	7	27	-99.839%
2022-08-12	14.0000	14.0000	14.0000	14.0000	-11.280%	5	21	-99.857%
2022-08-11	15.7800	15.7800	15.7800	15.7800	+39.031%	1	22	-99.873%
2022-08-04	11.3500	11.3500	11.3500	11.3500	+8.405%	4	22	-99.824%
2022-08-03	10.4700	10.4700	10.4700	10.4700	+2.146%	1	22	-99.809%
2022-07-27	10.2500	10.2500	10.2500	10.2500	-4.206%	1	22	-99.805%
2022-07-25	10.7000	10.7000	10.7000	10.7000	+17.582%	1	21	-99.813%
2022-07-20	9.1500	9.1500	9.1000	9.1000	+9.639%	16	20	-99.780%
2022-07-12	7.7500	8.3000	7.7500	8.3000	-15.133%	8	13	-99.759%
2022-07-08	9.7800	9.7800	9.7800	9.7800	+24.904%	1	7	-99.796%
2022-07-06	7.8500	7.8500	7.8300	7.8300	0.000%	6	6	-99.745%