Dark

AA20230421C45
AA Apr 21 2023 45.00 Call (AA230421C00045000)
option OPRA

Expired

Apr 21, 2023

0.0200+100.000%(+0.0100)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-04-21	0.0100	0.0300	0.0100	0.0200	+100.000%	60	6,211	0.000%
2023-04-20	0.0700	0.0700	0.0100	0.0100	-96.296%	1,080	6,211	+100.000%
2023-04-19	0.1400	0.3700	0.1400	0.2700	-40.000%	836	6,634	-92.593%
2023-04-18	0.3100	0.4500	0.2700	0.4500	+80.000%	587	6,244	-95.556%
2023-04-17	0.2500	0.3100	0.2000	0.2500	-13.793%	1,077	6,093	-92.000%
2023-04-14	0.5300	0.5500	0.2300	0.2900	-43.137%	938	5,694	-93.103%
2023-04-13	0.4700	0.5900	0.4200	0.5100	+59.375%	1,162	5,114	-96.078%
2023-04-12	0.7200	0.7200	0.3000	0.3200	-43.860%	180	4,396	-93.750%
2023-04-11	0.6100	0.6600	0.5000	0.5700	+29.545%	913	4,411	-96.491%
2023-04-10	0.4400	0.5400	0.4000	0.4400	+15.789%	114	4,100	-95.455%
2023-04-06	0.3900	0.4200	0.3400	0.3800	-22.449%	58	4,093	-94.737%
2023-04-05	0.5800	0.6000	0.3900	0.4900	-30.000%	109	4,093	-95.918%
2023-04-04	0.8500	0.8500	0.5200	0.7000	-28.571%	322	4,108	-97.143%
2023-04-03	1.4400	1.4400	0.8800	0.9800	-30.000%	199	4,007	-97.959%
2023-03-31	1.5000	1.5000	1.3400	1.4000	+7.692%	138	3,881	-98.571%
2023-03-30	1.1100	1.6300	1.1100	1.3000	+30.000%	128	3,801	-98.462%
2023-03-29	1.1400	1.1500	1.0000	1.0000	-2.913%	63	3,750	-98.000%
2023-03-28	0.9900	1.1700	0.9300	1.0300	+3.000%	108	3,730	-98.058%
2023-03-27	1.0700	1.0800	0.9000	1.0000	-11.504%	254	3,691	-98.000%
2023-03-24	0.9600	1.1600	0.9000	1.1300	-5.042%	451	3,641	-98.230%
2023-03-23	1.2500	1.5500	1.1700	1.1900	-0.833%	67	3,386	-98.319%
2023-03-22	1.7500	1.8000	1.2000	1.2000	-36.508%	166	3,375	-98.333%
2023-03-21	1.5200	2.0600	1.5200	1.8900	+36.957%	676	3,350	-98.942%
2023-03-20	1.3500	1.6100	1.3100	1.3800	+6.154%	1,179	3,108	-98.551%
2023-03-17	1.2700	1.4400	1.2300	1.3000	-27.374%	2,126	2,454	-98.462%
2023-03-16	1.3000	1.8500	1.2400	1.7900	+18.543%	336	2,156	-98.883%
2023-03-15	2.0100	2.2800	1.3000	1.5100	-51.290%	907	1,956	-98.675%
2023-03-14	4.1500	4.1500	3.1000	3.1000	-16.216%	52	1,474	-99.355%
2023-03-13	2.6200	4.1600	2.6200	3.7000	-1.070%	208	1,466	-99.459%
2023-03-10	4.6000	4.6800	3.5500	3.7400	-28.897%	279	1,424	-99.465%
2023-03-09	6.4500	6.4500	5.0500	5.2600	-30.515%	38	1,493	-99.620%
2023-03-08	7.5700	7.5700	7.5700	7.5700	+6.620%	2	1,494	-99.736%
2023-03-07	8.4000	8.4000	7.1000	7.1000	-32.574%	26	1,494	-99.718%
2023-03-06	11.0300	11.0300	10.4500	10.5300	-9.224%	6	1,493	-99.810%
2023-03-03	10.3500	11.6000	10.3500	11.6000	+16.232%	7	1,495	-99.828%
2023-03-02	8.2000	9.9800	8.2000	9.9800	+18.107%	26	1,500	-99.800%
2023-03-01	7.8800	9.4200	7.8800	8.4500	+29.008%	11	1,517	-99.763%
2023-02-28	6.1900	6.9300	6.1900	6.5500	+12.158%	11	1,521	-99.695%
2023-02-27	4.8600	5.8400	4.8600	5.8400	+23.729%	4	1,523	-99.658%
2023-02-24	4.8000	4.8000	4.4000	4.7200	-17.193%	20	1,523	-99.576%
2023-02-23	5.8200	6.0000	5.0700	5.7000	-22.973%	30	1,520	-99.649%
2023-02-22	7.2000	8.0400	7.2000	7.4000	+24.161%	36	1,526	-99.730%
2023-02-21	6.8000	6.8200	5.9600	5.9600	+15.953%	19	1,537	-99.664%
2023-02-17	5.2000	5.2000	5.1100	5.1400	-21.527%	8	1,532	-99.611%
2023-02-16	6.2500	7.3500	6.2500	6.5500	+7.377%	60	1,532	-99.695%
2023-02-15	6.2000	6.2000	6.0500	6.1000	+2.521%	44	1,530	-99.672%
2023-02-14	6.5000	6.7500	5.8800	5.9500	-4.800%	25	1,548	-99.664%
2023-02-13	6.2400	6.6000	6.2400	6.2500	-7.681%	5	1,542	-99.680%
2023-02-10	6.8000	7.3000	6.7700	6.7700	-11.503%	65	1,546	-99.705%
2023-02-09	7.8800	7.8800	7.6500	7.6500	-14.621%	2	1,582	-99.739%
2023-02-08	8.4000	8.9600	8.4000	8.9600	-1.538%	32	1,582	-99.777%
2023-02-06	9.1000	9.1000	9.1000	9.1000	-7.895%	5	1,552	-99.780%
2023-02-03	10.6500	10.6500	9.8800	9.8800	-6.351%	4	1,557	-99.798%
2023-02-02	10.5500	10.5500	10.5500	10.5500	-7.375%	1	1,560	-99.810%
2023-02-01	11.3900	11.3900	11.3900	11.3900	+29.432%	1	1,561	-99.824%
2023-01-30	8.8000	8.8500	8.8000	8.8000	-0.565%	10	1,562	-99.773%
2023-01-23	8.8000	8.9300	8.7500	8.8500	-3.909%	691	1,572	-99.774%
2023-01-20	8.6500	9.2100	8.6500	9.2100	+1.432%	31	1,691	-99.783%
2023-01-19	9.5500	9.9600	8.8800	9.0800	-26.179%	45	1,667	-99.780%
2023-01-18	13.9000	13.9000	12.3000	12.3000	+0.902%	53	1,656	-99.837%
2023-01-17	12.1500	12.2000	11.8900	12.1900	+13.290%	52	1,705	-99.836%
2023-01-12	10.7600	10.7600	10.7600	10.7600	-7.241%	15	1,715	-99.814%
2023-01-11	11.6000	11.6000	11.6000	11.6000	+4.505%	1	1,730	-99.828%
2023-01-10	10.0200	11.1000	10.0200	11.1000	+21.978%	13	1,730	-99.820%
2023-01-09	8.6300	9.2500	8.5400	9.1000	+33.627%	24	1,734	-99.780%
2023-01-06	7.5500	7.5500	6.8100	6.8100	+3.182%	16	1,735	-99.706%
2023-01-05	6.3100	6.6500	6.1000	6.6000	+6.452%	262	1,725	-99.697%
2023-01-04	6.2500	6.6500	6.2000	6.2000	-0.800%	48	1,515	-99.677%
2023-01-03	6.6500	6.8000	6.2500	6.2500	-2.344%	119	1,467	-99.680%
2022-12-30	6.3500	6.4000	6.3500	6.4000	-11.111%	4	1,347	-99.688%
2022-12-29	7.2000	7.2000	7.2000	7.2000	+25.217%	1	1,347	-99.722%
2022-12-28	5.7500	5.7500	5.7500	5.7500	-6.504%	1	1,347	-99.652%
2022-12-27	6.5000	6.5000	6.1500	6.1500	+6.034%	84	1,347	-99.675%
2022-12-23	5.8000	5.8000	5.8000	5.8000	+1.754%	2	1,322	-99.655%
2022-12-20	5.7000	5.7000	5.7000	5.7000	+10.680%	1	1,322	-99.649%
2022-12-19	5.2500	5.2500	5.1500	5.1500	-4.630%	30	1,322	-99.612%
2022-12-16	5.5000	5.8000	5.4000	5.4000	-6.897%	173	1,292	-99.630%
2022-12-15	6.0500	6.0500	5.6500	5.8000	-20.548%	21	1,170	-99.655%
2022-12-14	7.1000	7.3000	7.1000	7.3000	-3.311%	17	1,159	-99.726%
2022-12-13	7.5500	7.5500	7.5500	7.5500	+8.633%	9	1,158	-99.735%
2022-12-12	6.4000	6.9500	6.4000	6.9500	-3.472%	80	1,158	-99.712%
2022-12-09	7.6700	7.7300	7.2000	7.2000	-15.789%	481	1,160	-99.722%
2022-12-08	8.5500	8.5500	8.5500	8.5500	+4.908%	1	872	-99.766%
2022-12-07	8.1500	8.1500	8.1500	8.1500	-12.927%	1	872	-99.755%
2022-12-06	9.3000	9.3600	9.3000	9.3600	+10.769%	46	871	-99.786%
2022-12-05	9.4000	9.4000	8.4500	8.4500	-17.961%	6	826	-99.763%
2022-12-01	10.3000	10.3000	10.3000	10.3000	+31.210%	1	826	-99.806%
2022-11-28	8.7500	8.7500	7.8500	7.8500	-14.208%	4	825	-99.745%
2022-11-25	9.1500	9.1500	9.1500	9.1500	-6.154%	2	824	-99.781%
2022-11-22	9.8500	9.8500	9.7500	9.7500	+18.182%	17	823	-99.795%
2022-11-21	7.8500	8.3000	7.8500	8.2500	-11.290%	43	817	-99.758%
2022-11-17	9.1500	9.3500	8.8500	9.3000	-11.848%	137	784	-99.785%
2022-11-16	10.3500	10.5500	10.1000	10.5500	+11.053%	94	775	-99.810%
2022-11-11	11.5300	11.5300	9.5000	9.5000	+26.498%	2	774	-99.789%
2022-11-10	7.5100	7.5100	7.5100	7.5100	+20.160%	2	772	-99.734%
2022-11-09	6.2500	6.2500	6.2500	6.2500	-2.344%	3	771	-99.680%
2022-11-08	6.4000	6.4000	6.4000	6.4000	+4.065%	16	768	-99.688%
2022-11-07	6.2000	6.2000	6.1500	6.1500	-5.385%	25	768	-99.675%
2022-11-04	6.2500	6.5000	6.2500	6.5000	+49.425%	31	744	-99.692%
2022-11-03	4.3500	4.3500	4.3500	4.3500	-17.143%	27	715	-99.540%
2022-11-02	5.2500	5.2500	5.2500	5.2500	-7.895%	2	690	-99.619%
2022-11-01	6.2000	6.2000	5.5500	5.7000	+14.458%	55	688	-99.649%
2022-10-31	5.1000	5.4000	4.9800	4.9800	+1.633%	42	641	-99.598%
2022-10-28	5.3500	5.3500	4.8000	4.9000	-19.672%	70	610	-99.592%
2022-10-27	6.5000	6.5500	6.1000	6.1000	-7.576%	87	544	-99.672%
2022-10-26	7.0000	7.0000	6.3500	6.6000	-0.752%	55	461	-99.697%
2022-10-25	6.0500	6.6500	6.0500	6.6500	+25.472%	77	411	-99.699%
2022-10-24	5.3000	5.3000	5.3000	5.3000	-17.188%	1	337	-99.623%
2022-10-21	6.4000	6.4000	6.4000	6.4000	+12.084%	5	338	-99.688%
2022-10-20	5.7100	5.7100	5.7100	5.7100	+22.796%	5	343	-99.650%
2022-10-19	4.8000	5.0000	4.6000	4.6500	-13.084%	5	339	-99.570%
2022-10-14	5.4500	5.5500	5.3500	5.3500	0.000%	9	336	-99.626%
2022-10-12	5.3500	5.3500	5.3500	5.3500	+8.081%	1	339	-99.626%
2022-10-11	5.2000	5.2500	4.9500	4.9500	-11.607%	6	339	-99.596%
2022-10-07	5.2500	5.6500	5.2500	5.6000	-8.197%	62	339	-99.643%
2022-10-06	5.9000	6.1000	5.7500	6.1000	+9.910%	21	281	-99.672%
2022-10-05	5.5500	5.7500	5.4000	5.5500	-8.264%	36	262	-99.640%
2022-10-04	5.8500	6.1500	5.8000	6.0500	+24.742%	33	228	-99.669%
2022-10-03	4.9500	4.9600	4.8500	4.8500	+36.620%	22	220	-99.588%
2022-09-30	3.7000	3.7000	3.5500	3.5500	-7.792%	10	206	-99.437%
2022-09-28	3.6500	3.8500	3.6500	3.8500	-1.282%	26	198	-99.481%
2022-09-27	3.8500	3.9000	3.8500	3.9000	+5.405%	18	179	-99.487%
2022-09-26	3.8000	3.9500	3.7000	3.7000	-7.500%	15	163	-99.459%
2022-09-23	4.0000	4.0500	3.8000	4.0000	-20.000%	145	148	-99.500%
2022-09-22	5.1000	5.2000	5.0000	5.0000	-12.892%	4	19	-99.600%
2022-09-21	6.4500	6.4500	5.7000	5.7400	-30.843%	17	18	-99.652%
2022-09-19	8.3000	8.3000	8.3000	8.3000	-52.299%	2	12	-99.759%
2022-08-26	17.4000	17.4000	17.4000	17.4000	+15.615%	2	12	-99.885%
2022-08-24	14.9500	15.0500	14.8000	15.0500	0.000%	12	10	-99.867%