Dark

AA20230421C50
AA Apr 21 2023 50.00 Call (AA230421C00050000)
option OPRA

Expired

Apr 20, 2023

0.0100-66.667%(-0.0200)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-04-20	0.0100	0.0100	0.0100	0.0100	-66.667%	28	5,849	0.000%
2023-04-19	0.0300	0.0400	0.0200	0.0300	0.000%	715	5,868	-66.667%
2023-04-18	0.0200	0.0400	0.0200	0.0300	-25.000%	202	5,723	-66.667%
2023-04-17	0.0300	0.0500	0.0300	0.0400	-20.000%	294	5,792	-75.000%
2023-04-14	0.0900	0.0900	0.0400	0.0500	-50.000%	75	5,807	-80.000%
2023-04-13	0.0800	0.1000	0.0700	0.1000	+66.667%	58	5,758	-90.000%
2023-04-12	0.1100	0.1100	0.0500	0.0600	-45.455%	21	5,762	-83.333%
2023-04-11	0.0900	0.1200	0.0900	0.1100	+22.222%	36	5,775	-90.909%
2023-04-10	0.0900	0.1100	0.0800	0.0900	+12.500%	150	5,787	-88.889%
2023-04-06	0.0600	0.0900	0.0600	0.0800	-20.000%	46	5,791	-87.500%
2023-04-05	0.1400	0.1500	0.0800	0.1000	-33.333%	109	5,791	-90.000%
2023-04-04	0.2000	0.2000	0.1200	0.1500	-34.783%	139	5,815	-93.333%
2023-04-03	0.4100	0.4100	0.2100	0.2300	-42.500%	127	5,927	-95.652%
2023-03-31	0.4100	0.4400	0.3600	0.4000	+21.212%	159	5,899	-97.500%
2023-03-30	0.3200	0.4700	0.3100	0.3300	+22.222%	212	5,908	-96.970%
2023-03-29	0.3400	0.3400	0.2600	0.2700	0.000%	137	5,906	-96.296%
2023-03-28	0.3600	0.3600	0.2700	0.2700	-6.897%	34	5,969	-96.296%
2023-03-27	0.3900	0.4800	0.2800	0.2900	-21.622%	59	5,972	-96.552%
2023-03-24	0.3500	0.4100	0.3200	0.3700	-2.632%	120	5,955	-97.297%
2023-03-23	0.4600	0.5500	0.3800	0.3800	-7.317%	188	5,965	-97.368%
2023-03-22	0.6200	0.6600	0.4100	0.4100	-40.580%	36	6,069	-97.561%
2023-03-21	0.5800	0.7800	0.5800	0.6900	+35.294%	129	6,066	-98.551%
2023-03-20	0.6000	0.7000	0.4900	0.5100	-1.923%	226	6,066	-98.039%
2023-03-17	0.7300	0.7300	0.4700	0.5200	-32.468%	228	6,034	-98.077%
2023-03-16	0.4200	0.7900	0.4200	0.7700	+32.759%	158	6,021	-98.701%
2023-03-15	1.0000	1.0000	0.5100	0.5800	-63.291%	388	6,039	-98.276%
2023-03-14	2.0500	2.1200	1.4400	1.5800	-12.222%	456	6,022	-99.367%
2023-03-13	1.3400	2.2000	1.1700	1.8000	+1.695%	811	5,962	-99.444%
2023-03-10	2.5000	2.9500	1.6700	1.7700	-39.175%	713	5,713	-99.435%
2023-03-09	4.2000	4.2000	2.6000	2.9100	-31.206%	1,323	5,357	-99.656%
2023-03-08	4.1000	4.6000	4.1000	4.2300	+5.750%	66	4,365	-99.764%
2023-03-07	5.6000	5.7600	3.9900	4.0000	-37.008%	205	4,352	-99.750%
2023-03-06	6.1500	6.8900	6.1500	6.3500	-18.065%	114	4,351	-99.843%
2023-03-03	6.5000	7.7800	6.4000	7.7500	+21.094%	395	4,366	-99.871%
2023-03-02	5.1600	6.4000	5.1600	6.4000	+21.905%	36	4,575	-99.844%
2023-03-01	4.8000	5.9300	4.6000	5.2500	+45.833%	270	4,569	-99.810%
2023-02-28	3.1500	4.1500	3.1500	3.6000	+12.500%	315	4,532	-99.722%
2023-02-27	2.8500	3.3000	2.7300	3.2000	+29.555%	212	4,511	-99.688%
2023-02-24	2.6300	2.6300	2.2300	2.4700	-25.152%	413	4,582	-99.595%
2023-02-23	3.7000	3.7000	2.8000	3.3000	-10.811%	379	4,297	-99.697%
2023-02-22	4.3200	4.9200	3.7000	3.7000	+8.824%	322	4,141	-99.730%
2023-02-21	3.3500	4.2000	3.3000	3.4000	+16.838%	212	4,160	-99.706%
2023-02-17	3.3000	3.3000	2.7600	2.9100	-23.822%	590	4,095	-99.656%
2023-02-16	3.6400	4.6700	3.6400	3.8200	+9.143%	145	4,095	-99.738%
2023-02-15	3.2000	3.6100	3.2000	3.5000	-10.486%	433	4,067	-99.714%
2023-02-14	3.6100	3.9500	3.2000	3.9100	+8.611%	213	3,920	-99.744%
2023-02-13	3.7500	3.9600	3.6000	3.6000	-11.330%	251	3,837	-99.722%
2023-02-10	4.5000	4.5000	4.0600	4.0600	-18.800%	119	3,921	-99.754%
2023-02-09	5.1500	5.4000	5.0000	5.0000	-6.542%	7	3,877	-99.800%
2023-02-08	5.9500	5.9500	5.3500	5.3500	-17.692%	22	3,871	-99.813%
2023-02-07	5.7000	6.6500	5.7000	6.5000	+7.438%	7	3,863	-99.846%
2023-02-06	7.7000	7.7000	5.9000	6.0500	-6.923%	6	3,858	-99.835%
2023-02-03	7.0000	7.0000	6.5000	6.5000	-10.714%	32	3,857	-99.846%
2023-02-02	7.7500	7.7500	6.1200	7.2800	-7.143%	17	3,843	-99.863%
2023-02-01	6.2000	7.8400	6.2000	7.8400	+24.444%	95	3,844	-99.872%
2023-01-31	4.9400	6.3000	4.9400	6.3000	+18.868%	21	3,850	-99.841%
2023-01-30	5.7500	5.9000	5.3000	5.3000	-26.389%	69	3,847	-99.811%
2023-01-27	6.1500	7.2000	6.1500	7.2000	+20.401%	7	3,843	-99.861%
2023-01-26	5.5600	5.9800	5.5600	5.9800	-12.059%	76	3,844	-99.833%
2023-01-25	6.2500	6.9000	6.2000	6.8000	-7.104%	30	3,827	-99.853%
2023-01-24	6.0700	7.8500	6.0700	7.3200	+15.276%	30	3,817	-99.863%
2023-01-23	6.2000	6.3500	5.5500	6.3500	+7.627%	350	3,814	-99.843%
2023-01-20	4.9500	6.3500	4.9500	5.9000	+12.811%	62	3,778	-99.831%
2023-01-19	6.6700	6.7900	5.2300	5.2300	-33.797%	92	3,773	-99.809%
2023-01-18	8.8500	8.8500	7.9000	7.9000	-12.222%	7	3,807	-99.873%
2023-01-17	8.6700	9.0000	8.6700	9.0000	+3.448%	180	3,815	-99.889%
2023-01-13	8.4400	8.7500	8.4400	8.7000	+8.075%	10	3,853	-99.885%
2023-01-12	7.7000	8.1500	6.7300	8.0500	+8.054%	101	3,853	-99.876%
2023-01-11	8.4900	8.4900	7.3400	7.4500	-3.622%	15	3,833	-99.866%
2023-01-10	6.7000	7.7300	6.7000	7.7300	+19.845%	15	3,836	-99.871%
2023-01-09	5.9900	6.4500	5.7800	6.4500	+41.758%	130	3,839	-99.845%
2023-01-06	4.6000	5.1000	4.5500	4.5500	+4.598%	33	3,961	-99.780%
2023-01-05	4.1500	4.3500	4.1000	4.3500	+6.098%	28	3,943	-99.770%
2023-01-04	4.2000	4.2500	4.0000	4.1000	-1.205%	23	3,917	-99.756%
2023-01-03	4.5000	4.5000	4.1300	4.1500	-15.992%	79	3,922	-99.759%
2022-12-29	4.3500	5.1200	4.3500	4.9400	+30.000%	15	3,912	-99.798%
2022-12-28	3.8500	3.8500	3.8000	3.8000	-10.588%	21	3,911	-99.737%
2022-12-27	4.3100	4.3100	4.2500	4.2500	0.000%	15	3,911	-99.765%
2022-12-21	4.4000	4.4000	4.2500	4.2500	+4.938%	3	3,896	-99.765%
2022-12-20	3.6200	4.0500	3.6200	4.0500	+21.257%	2	3,895	-99.753%
2022-12-19	3.7200	3.7200	3.3400	3.3400	-7.735%	20	3,895	-99.701%
2022-12-16	3.8500	4.0000	3.6200	3.6200	-8.354%	104	3,884	-99.724%
2022-12-15	4.2000	4.2000	3.8500	3.9500	-20.202%	49	3,822	-99.747%
2022-12-14	4.9500	5.0000	4.8500	4.9500	-7.477%	28	3,774	-99.798%
2022-12-13	5.6500	5.6500	5.0500	5.3500	+3.883%	955	3,750	-99.813%
2022-12-12	4.6500	5.1500	4.6000	5.1500	+3.000%	308	3,046	-99.806%
2022-12-09	5.2500	5.5000	5.0000	5.0000	-19.355%	204	2,933	-99.800%
2022-12-08	6.2000	6.3000	6.2000	6.2000	+4.202%	88	2,788	-99.839%
2022-12-07	6.7300	6.7300	5.9500	5.9500	-13.392%	46	2,730	-99.832%
2022-12-06	6.6800	6.9300	6.6800	6.8700	+14.500%	5	2,692	-99.854%
2022-12-05	6.8000	6.8000	6.0000	6.0000	-26.380%	60	2,690	-99.833%
2022-12-02	7.5700	8.1500	7.5500	8.1500	+10.884%	13	2,650	-99.877%
2022-12-01	7.9300	7.9600	7.3500	7.3500	-8.125%	109	2,642	-99.864%
2022-11-30	8.0000	8.0000	8.0000	8.0000	+18.519%	1	2,625	-99.875%
2022-11-29	6.7300	6.7500	6.7000	6.7500	+14.407%	9	2,625	-99.852%
2022-11-28	6.4000	6.4000	5.7500	5.9000	-18.056%	75	2,613	-99.831%
2022-11-23	7.1600	7.2000	7.1500	7.2000	-6.494%	4	2,543	-99.861%
2022-11-22	7.3500	7.7000	7.3500	7.7000	+14.925%	10	2,543	-99.870%
2022-11-21	5.8500	6.7000	5.8500	6.7000	-8.219%	49	2,537	-99.851%
2022-11-17	6.8500	7.3000	6.6000	7.3000	-9.317%	215	2,507	-99.863%
2022-11-16	8.0500	8.1500	7.7500	8.0500	+6.623%	34	2,424	-99.876%
2022-11-14	7.4000	7.9500	7.4000	7.5500	-9.255%	25	2,457	-99.868%
2022-11-11	7.3700	8.8300	7.3700	8.3200	+52.661%	5	2,478	-99.880%
2022-11-10	6.1000	6.1000	5.3500	5.4500	+11.224%	38	2,477	-99.817%
2022-11-08	4.8000	5.1200	4.8000	4.9000	+7.692%	85	2,456	-99.796%
2022-11-07	4.3500	4.5500	4.3000	4.5500	-4.211%	188	2,374	-99.780%
2022-11-04	4.7000	5.0500	4.6000	4.7500	+55.738%	37	2,198	-99.789%
2022-11-03	2.7300	3.0500	2.7300	3.0500	+4.452%	13	2,167	-99.672%
2022-11-02	3.8500	3.8500	2.9200	2.9200	-32.093%	18	2,169	-99.658%
2022-11-01	4.0500	4.3000	4.0500	4.3000	+19.444%	33	2,160	-99.767%
2022-10-31	3.6000	3.6000	3.6000	3.6000	+4.348%	1	2,127	-99.722%
2022-10-28	3.6000	3.6000	3.4500	3.4500	-23.333%	43	2,127	-99.710%
2022-10-27	5.0000	5.0000	4.5000	4.5000	-11.765%	92	2,090	-99.778%
2022-10-26	5.3000	5.3000	4.8500	5.1000	+9.677%	35	2,006	-99.804%
2022-10-25	3.5000	5.0500	3.5000	4.6500	+22.368%	177	1,989	-99.785%
2022-10-24	3.8000	3.8000	3.8000	3.8000	-19.662%	800	1,822	-99.737%
2022-10-21	4.2800	4.7300	4.2800	4.7300	-0.421%	20	1,022	-99.789%
2022-10-20	3.4000	4.7500	3.4000	4.7500	+10.465%	6	1,021	-99.789%
2022-10-18	4.3000	4.3000	4.3000	4.3000	+11.688%	1	1,020	-99.767%
2022-10-14	4.7000	4.7000	3.8000	3.8500	-23.000%	39	1,020	-99.740%
2022-10-13	4.6000	5.0000	4.6000	5.0000	+56.250%	102	991	-99.800%
2022-10-12	3.5000	3.5000	3.2000	3.2000	-20.988%	8	911	-99.688%
2022-10-11	3.8500	4.0500	3.8500	4.0500	-3.571%	701	903	-99.753%
2022-10-07	3.9000	4.2000	3.9000	4.2000	-9.677%	36	211	-99.762%
2022-10-06	4.3000	4.6500	4.3000	4.6500	-2.105%	6	185	-99.785%
2022-10-05	4.0000	4.7500	4.0000	4.7500	+4.626%	114	182	-99.789%
2022-10-04	4.6000	4.6000	4.5400	4.5400	+22.703%	8	72	-99.780%
2022-10-03	3.4400	3.7500	3.4400	3.7000	+38.060%	51	67	-99.730%
2022-09-30	2.5000	2.6800	2.5000	2.6800	-0.741%	4	28	-99.627%
2022-09-28	2.7000	2.7000	2.7000	2.7000	+2.662%	2	25	-99.630%
2022-09-27	2.7900	2.7900	2.6300	2.6300	+1.154%	8	24	-99.620%
2022-09-26	2.6000	2.6000	2.6000	2.6000	-9.722%	7	22	-99.615%
2022-09-23	2.8500	2.8800	2.8500	2.8800	-23.200%	7	22	-99.653%
2022-09-22	3.7500	3.7500	3.7500	3.7500	-61.538%	1	22	-99.733%
2022-09-13	9.7500	9.7500	9.7500	9.7500	-12.946%	1	21	-99.897%
2022-09-12	11.2000	11.2000	11.2000	11.2000	+34.132%	3	21	-99.911%
2022-09-07	8.1000	8.3500	8.1000	8.3500	+1.829%	3	21	-99.880%
2022-09-01	8.2000	8.2000	8.2000	8.2000	-19.212%	1	18	-99.878%
2022-08-30	10.1500	10.1500	10.1500	10.1500	-30.717%	5	17	-99.901%
2022-08-25	14.6500	14.6500	14.6500	14.6500	+19.592%	1	12	-99.932%
2022-08-24	12.2500	12.2500	12.1000	12.2500	0.000%	12	11	-99.918%