Dark

AA20230317C50
AA Mar 17 2023 50.00 Call (AA230317C00050000)
option OPRA

Expired

Mar 17, 2023

0.01000.000%(0.0000)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-03-17	0.0100	0.0100	0.0100	0.0100	0.000%	23	15,817	0.000%
2023-03-16	0.0300	0.0300	0.0100	0.0100	-75.000%	751	15,817	0.000%
2023-03-15	0.0800	0.0800	0.0100	0.0400	-20.000%	104	15,504	-75.000%
2023-03-14	0.2200	0.2500	0.0500	0.0500	-68.750%	216	15,521	-80.000%
2023-03-13	0.1100	0.3500	0.0900	0.1600	-27.273%	333	15,455	-93.750%
2023-03-10	0.6000	0.7800	0.2100	0.2200	-74.713%	1,372	15,545	-95.455%
2023-03-09	2.2500	2.2500	0.6800	0.8700	-60.811%	2,455	15,586	-98.851%
2023-03-08	1.9200	2.4000	1.6500	2.2200	+17.460%	584	16,064	-99.550%
2023-03-07	3.4800	3.7500	1.8000	1.8900	-57.045%	781	16,110	-99.471%
2023-03-06	4.7800	5.2800	4.2000	4.4000	-27.273%	158	16,116	-99.773%
2023-03-03	4.7500	6.0600	4.5000	6.0500	+33.554%	496	16,193	-99.835%
2023-03-02	2.6900	4.5300	2.1700	4.5300	+41.563%	656	16,537	-99.779%
2023-03-01	2.7100	4.0000	2.7100	3.2000	+91.617%	1,303	16,750	-99.688%
2023-02-28	1.3400	2.1900	1.3400	1.6700	+16.783%	166	16,430	-99.401%
2023-02-27	1.0000	1.4300	1.0000	1.4300	+45.918%	77	16,427	-99.301%
2023-02-24	1.0400	1.0600	0.8300	0.9800	-38.750%	1,364	16,426	-98.980%
2023-02-23	2.0000	2.0000	1.1600	1.6000	-21.182%	188	15,858	-99.375%
2023-02-22	2.5000	3.2000	1.9800	2.0300	+17.341%	840	15,791	-99.507%
2023-02-21	1.9400	2.5000	1.6200	1.7300	+34.109%	777	15,557	-99.422%
2023-02-17	1.9200	1.9200	1.2000	1.2900	-40.000%	1,147	14,862	-99.225%
2023-02-16	2.0400	2.9200	1.9300	2.1500	+5.392%	725	14,862	-99.535%
2023-02-15	1.8500	2.0800	1.7200	2.0400	-12.069%	233	14,525	-99.510%
2023-02-14	1.7500	2.4100	1.7000	2.3200	+12.621%	203	14,414	-99.569%
2023-02-13	2.3900	2.4000	1.8900	2.0600	-19.531%	601	14,291	-99.515%
2023-02-10	2.9000	2.9000	2.4900	2.5600	-22.424%	1,427	14,274	-99.609%
2023-02-09	3.7500	3.7500	3.2500	3.3000	-10.811%	69	13,817	-99.697%
2023-02-08	4.8000	4.8000	3.7000	3.7000	-27.451%	119	13,828	-99.730%
2023-02-07	4.7000	5.1000	4.1500	5.1000	+12.088%	59	13,790	-99.804%
2023-02-06	6.6700	7.0000	3.9500	4.5500	-9.000%	88	13,749	-99.780%
2023-02-03	5.7900	5.8800	4.9500	5.0000	-9.910%	42	13,745	-99.800%
2023-02-02	5.7500	5.9000	4.7000	5.5500	-13.551%	1,511	13,726	-99.820%
2023-02-01	5.0000	6.5500	4.7300	6.4200	+29.697%	68	12,506	-99.844%
2023-01-31	3.6300	4.9500	3.4000	4.9500	+30.607%	358	12,511	-99.798%
2023-01-30	4.4500	4.4500	3.7900	3.7900	-31.091%	56	12,318	-99.736%
2023-01-27	5.0000	5.8000	4.6700	5.5000	+7.843%	54	12,335	-99.818%
2023-01-26	4.9800	5.1000	4.2000	5.1000	-3.226%	46	12,360	-99.804%
2023-01-25	4.7000	5.2700	4.7000	5.2700	-7.218%	71	12,389	-99.810%
2023-01-24	4.5300	6.5000	4.5300	5.6800	+20.085%	42	12,369	-99.824%
2023-01-23	4.6000	4.7300	4.2900	4.7300	+5.111%	113	12,358	-99.789%
2023-01-20	3.5000	5.0000	3.5000	4.5000	+13.636%	375	12,349	-99.778%
2023-01-19	5.3500	5.3500	3.9600	3.9600	-40.000%	26	12,034	-99.747%
2023-01-18	7.5000	7.6500	6.6000	6.6000	-14.839%	31	12,018	-99.848%
2023-01-17	7.3500	7.7500	7.1500	7.7500	-1.899%	28	12,039	-99.871%
2023-01-13	6.5500	7.9000	6.5500	7.9000	+16.864%	109	12,046	-99.873%
2023-01-12	6.3000	6.7600	5.3500	6.7600	+9.032%	288	12,046	-99.852%
2023-01-11	7.1500	7.1500	6.0300	6.2000	-9.224%	76	12,056	-99.839%
2023-01-10	5.3600	6.9000	5.1100	6.8300	+30.095%	62	12,037	-99.854%
2023-01-09	4.0000	5.3800	4.0000	5.2500	+61.538%	499	12,014	-99.810%
2023-01-06	3.5400	3.9000	3.2000	3.2500	+6.908%	125	11,786	-99.692%
2023-01-05	2.7400	3.1500	2.7400	3.0400	+6.294%	16	11,745	-99.671%
2023-01-04	3.1000	3.2500	2.8600	2.8600	-2.389%	103	11,754	-99.650%
2023-01-03	3.5300	3.5300	2.8600	2.9300	-6.984%	171	11,748	-99.659%
2022-12-30	3.6000	3.6000	3.1500	3.1500	-20.253%	25	11,681	-99.683%
2022-12-29	3.3000	3.9500	3.3000	3.9500	+50.190%	31	11,681	-99.747%
2022-12-28	2.6300	2.6300	2.6300	2.6300	-17.296%	2	11,675	-99.620%
2022-12-27	3.4000	3.4000	3.1000	3.1800	+10.035%	41	11,673	-99.686%
2022-12-23	2.9700	2.9700	2.8900	2.8900	+3.957%	49	11,701	-99.654%
2022-12-22	2.8300	2.8300	2.2500	2.7800	-16.766%	20	11,701	-99.640%
2022-12-21	3.1600	3.5200	3.0000	3.3400	+10.596%	53	11,698	-99.701%
2022-12-20	2.8700	3.0200	2.5900	3.0200	+34.222%	36	11,698	-99.669%
2022-12-19	2.7000	2.7300	2.2500	2.2500	-15.730%	125	11,686	-99.556%
2022-12-16	2.7400	2.9900	2.6300	2.6700	-8.562%	104	11,678	-99.625%
2022-12-15	3.2000	3.2000	2.9000	2.9200	-25.128%	214	11,734	-99.658%
2022-12-14	3.8000	3.9800	3.7500	3.9000	-9.302%	39	11,555	-99.744%
2022-12-13	4.6500	4.6500	4.0000	4.3000	+2.381%	110	11,550	-99.767%
2022-12-12	3.4500	4.2000	3.4500	4.2000	+6.329%	60	11,604	-99.762%
2022-12-09	4.2000	4.4000	3.9500	3.9500	-24.038%	58	11,593	-99.747%
2022-12-08	5.4000	5.4000	5.1500	5.2000	+6.122%	17	11,558	-99.808%
2022-12-07	5.6000	5.6000	4.9000	4.9000	-15.517%	34	11,556	-99.796%
2022-12-06	5.6500	5.9000	5.5500	5.8000	+17.647%	81	11,546	-99.828%
2022-12-05	7.0000	7.0000	4.8900	4.9300	-28.551%	53	11,580	-99.797%
2022-12-02	5.5000	6.9500	5.5000	6.9000	+13.115%	23	11,578	-99.855%
2022-12-01	6.8800	6.9700	6.1000	6.1000	-12.230%	155	11,573	-99.836%
2022-11-30	6.1700	7.0600	5.8000	6.9500	+23.009%	184	11,523	-99.856%
2022-11-29	5.8500	5.9000	5.6500	5.6500	+20.213%	18	11,578	-99.823%
2022-11-28	5.4000	5.4500	4.6500	4.7000	-16.814%	89	11,573	-99.787%
2022-11-25	6.3000	6.3000	5.6500	5.6500	-11.024%	37	11,526	-99.823%
2022-11-23	6.5000	6.5000	6.0000	6.3500	+1.276%	7	11,496	-99.843%
2022-11-22	6.3500	6.4000	6.1600	6.2700	+10.973%	6	11,496	-99.841%
2022-11-21	5.2000	5.7000	4.8000	5.6500	-8.130%	48	11,494	-99.823%
2022-11-18	6.5000	6.8500	6.0000	6.1500	+4.237%	11	11,479	-99.837%
2022-11-17	5.5500	5.9000	5.5500	5.9000	-11.809%	17	11,472	-99.831%
2022-11-16	6.6000	7.0500	6.0000	6.6900	-9.838%	51	11,470	-99.851%
2022-11-15	7.3000	7.7000	6.8500	7.4200	+6.456%	39	11,427	-99.865%
2022-11-14	6.0500	7.0800	6.0500	6.9700	+4.498%	124	11,402	-99.857%
2022-11-11	6.2000	8.1700	6.2000	6.6700	+49.888%	66	11,330	-99.850%
2022-11-10	5.1900	5.2200	4.4200	4.4500	+35.258%	34	11,328	-99.775%
2022-11-09	3.3500	3.3500	3.2900	3.2900	-11.081%	9	11,302	-99.696%
2022-11-07	3.6000	4.0000	3.5000	3.7000	+1.370%	176	11,300	-99.730%
2022-11-04	3.7500	4.3500	3.6500	3.6500	+50.826%	106	11,132	-99.726%
2022-11-03	2.1200	2.4200	2.0900	2.4200	0.000%	64	11,199	-99.587%
2022-11-02	3.4500	3.4500	2.4200	2.4200	-30.857%	95	11,171	-99.587%
2022-11-01	3.2000	3.5000	3.2000	3.5000	+22.378%	127	11,082	-99.714%
2022-10-31	2.6300	3.1500	2.6300	2.8600	-4.983%	228	11,087	-99.650%
2022-10-28	2.7500	3.0100	2.7400	3.0100	-20.789%	10,091	11,062	-99.668%
2022-10-27	3.9500	4.1000	3.8000	3.8000	-7.317%	107	11,538	-99.737%
2022-10-26	4.0500	4.3500	4.0000	4.1000	+3.797%	41	11,457	-99.756%
2022-10-25	3.8000	4.2500	3.7500	3.9500	+33.446%	64	11,437	-99.747%
2022-10-24	3.1000	3.2500	2.9300	2.9600	-24.103%	118	11,403	-99.662%
2022-10-21	3.5500	3.9200	3.5500	3.9000	+30.435%	37	11,365	-99.744%
2022-10-20	2.1500	4.0000	2.1500	2.9900	-3.548%	130	11,383	-99.666%
2022-10-19	3.0500	3.1000	3.0500	3.1000	-1.587%	32	11,402	-99.677%
2022-10-18	3.1500	3.1500	3.1500	3.1500	-10.000%	4	11,380	-99.683%
2022-10-17	3.6500	3.8000	3.5000	3.5000	+2.941%	22	11,376	-99.714%
2022-10-14	3.7500	3.7500	3.4000	3.4000	-18.072%	3	11,357	-99.706%
2022-10-13	3.5300	4.1500	3.5300	4.1500	+6.410%	45	11,357	-99.759%
2022-10-12	3.9100	3.9100	3.9000	3.9000	+25.806%	8	11,381	-99.744%
2022-10-11	3.1000	3.1000	3.1000	3.1000	-9.621%	1	11,380	-99.677%
2022-10-10	3.8200	3.8200	3.4300	3.4300	-6.027%	46	11,380	-99.708%
2022-10-07	3.2500	3.6500	3.2500	3.6500	-2.667%	50	11,369	-99.726%
2022-10-06	3.5500	3.7500	3.5500	3.7500	+4.167%	17	11,323	-99.733%
2022-10-05	3.5000	3.6500	3.3500	3.6000	-1.907%	21	11,311	-99.722%
2022-10-04	3.6500	3.6700	3.6500	3.6700	+27.431%	4	11,292	-99.728%
2022-10-03	2.8800	2.8800	2.8800	2.8800	+37.143%	5	11,294	-99.653%
2022-09-30	2.1000	2.1000	2.1000	2.1000	-0.474%	4	11,293	-99.524%
2022-09-29	2.1100	2.1100	2.1100	2.1100	+3.431%	3	11,297	-99.526%
2022-09-28	2.2100	2.2100	2.0400	2.0400	-9.333%	10	11,297	-99.510%
2022-09-27	2.4800	2.4800	2.2000	2.2500	+4.651%	23	11,297	-99.556%
2022-09-26	2.2800	2.2800	2.0800	2.1500	-7.725%	10,014	11,289	-99.535%
2022-09-23	2.3500	2.3700	2.2900	2.3300	-24.104%	13	1,290	-99.571%
2022-09-22	2.9800	3.2000	2.9800	3.0700	-14.006%	24	1,291	-99.674%
2022-09-21	4.8000	4.8000	3.5600	3.5700	-33.889%	56	1,288	-99.720%
2022-09-20	5.1000	5.4000	5.0000	5.4000	-8.938%	13	1,290	-99.815%
2022-09-19	4.6000	5.9300	4.6000	5.9300	+22.268%	12	1,289	-99.831%
2022-09-16	5.1500	5.1500	4.6100	4.8500	-5.825%	26	1,284	-99.794%
2022-09-15	5.9800	6.3000	5.1500	5.1500	-15.574%	17	1,285	-99.806%
2022-09-14	6.8200	6.9000	5.7000	6.1000	-32.597%	1,413	1,287	-99.836%
2022-09-13	9.7500	9.7500	9.0500	9.0500	+31.159%	8	62	-99.890%
2022-09-07	6.9500	6.9500	6.9000	6.9000	-49.077%	9	64	-99.855%
2022-08-29	13.5500	13.5500	13.5500	13.5500	+40.415%	3	56	-99.926%
2022-08-22	9.6500	9.6500	9.6500	9.6500	-3.980%	10	53	-99.896%
2022-08-19	10.0500	10.0500	10.0500	10.0500	-10.667%	1	58	-99.900%
2022-08-10	11.2500	11.2500	11.2500	11.2500	+32.353%	1	59	-99.911%
2022-08-04	8.5000	8.5000	8.5000	8.5000	-4.494%	1	59	-99.882%
2022-08-02	8.8900	8.9000	8.8900	8.9000	-1.111%	10	58	-99.888%
2022-08-01	9.0000	9.0000	9.0000	9.0000	-10.000%	1	48	-99.889%
2022-07-29	10.0000	10.0000	10.0000	10.0000	+18.483%	1	48	-99.900%
2022-07-25	7.9500	8.4500	7.9500	8.4400	-4.633%	4	47	-99.882%
2022-07-22	8.8500	8.8500	8.8500	8.8500	+4.118%	1	44	-99.887%
2022-07-21	8.5000	8.5000	8.5000	8.5000	+11.111%	1	43	-99.882%
2022-07-18	7.6500	7.6500	7.6500	7.6500	+24.390%	4	43	-99.869%
2022-07-13	6.1500	6.1500	6.1500	6.1500	+1.653%	1	39	-99.837%
2022-07-12	6.0500	6.0500	6.0500	6.0500	-1.626%	7	38	-99.835%
2022-07-05	6.3500	6.3500	6.0500	6.1500	0.000%	41	31	-99.837%