Dark

AA20230616C40
AA Jun 16 2023 40.00 Call (AA230616C00040000)
option OPRA

Expired

Jun 16, 2023

0.01000.000%(0.0000)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-06-16	0.0100	0.0100	0.0100	0.0100	0.000%	29	9,210	0.000%
2023-06-15	0.0200	0.0300	0.0100	0.0100	-50.000%	66	9,210	0.000%
2023-06-14	0.1100	0.1100	0.0200	0.0200	-77.778%	88	9,247	-50.000%
2023-06-13	0.0500	0.1800	0.0500	0.0900	+80.000%	1,813	9,279	-88.889%
2023-06-12	0.0200	0.0500	0.0200	0.0500	0.000%	322	9,241	-80.000%
2023-06-09	0.0900	0.0900	0.0500	0.0500	-44.444%	54	9,312	-80.000%
2023-06-08	0.1000	0.1000	0.0800	0.0900	-30.769%	9	9,332	-88.889%
2023-06-07	0.0900	0.2100	0.0700	0.1300	+62.500%	1,305	9,337	-92.308%
2023-06-06	0.0600	0.1100	0.0600	0.0800	+14.286%	106	9,174	-87.500%
2023-06-05	0.1500	0.1600	0.0700	0.0700	-58.824%	175	9,159	-85.714%
2023-06-02	0.1100	0.2400	0.1100	0.1700	+142.857%	278	9,150	-94.118%
2023-06-01	0.0700	0.0800	0.0500	0.0700	-12.500%	10,155	9,229	-85.714%
2023-05-31	0.1000	0.1000	0.0600	0.0800	-20.000%	62	17,380	-87.500%
2023-05-30	0.0800	0.1000	0.0800	0.1000	-37.500%	190	17,372	-90.000%
2023-05-26	0.2500	0.2500	0.1600	0.1600	-23.810%	159	17,533	-93.750%
2023-05-25	0.2300	0.2600	0.1800	0.2100	-19.231%	292	17,533	-95.238%
2023-05-24	0.3500	0.3600	0.2500	0.2600	-42.222%	395	17,583	-96.154%
2023-05-23	0.5000	0.5000	0.3900	0.4500	-22.414%	478	17,779	-97.778%
2023-05-22	0.5800	0.7100	0.5500	0.5800	-4.918%	556	17,991	-98.276%
2023-05-19	0.8200	0.8600	0.5800	0.6100	-28.235%	265	17,908	-98.361%
2023-05-18	0.6600	0.8700	0.5800	0.8500	+2.410%	408	17,922	-98.824%
2023-05-17	0.9600	0.9600	0.7100	0.8300	+15.278%	454	17,714	-98.795%
2023-05-16	0.8700	0.9400	0.7200	0.7200	-27.273%	445	17,415	-98.611%
2023-05-15	0.6400	1.0200	0.6100	0.9900	+57.143%	1,103	17,124	-98.990%
2023-05-12	0.6900	0.7000	0.6000	0.6300	-5.970%	92	16,875	-98.413%
2023-05-11	0.6700	0.8500	0.6500	0.6700	-28.723%	319	16,828	-98.507%
2023-05-10	1.1900	1.2000	0.7800	0.9400	-18.261%	882	16,666	-98.936%
2023-05-09	0.9600	1.2000	0.8800	1.1500	-4.167%	104	15,930	-99.130%
2023-05-08	1.3100	1.7000	1.1800	1.2000	+11.111%	304	15,876	-99.167%
2023-05-05	0.9200	1.1200	0.8200	1.0800	+56.522%	517	15,891	-99.074%
2023-05-04	0.8000	0.8000	0.6300	0.6900	-16.867%	10,712	15,818	-98.551%
2023-05-03	1.1200	1.1400	0.8000	0.8300	-20.952%	152	6,143	-98.795%
2023-05-02	1.1800	1.1800	0.9200	1.0500	-26.573%	462	6,092	-99.048%
2023-05-01	1.5200	1.5200	1.3000	1.4300	-5.921%	1,557	5,927	-99.301%
2023-04-28	1.2600	1.5500	1.2600	1.5200	+17.829%	224	5,431	-99.342%
2023-04-27	1.1500	1.3500	1.0900	1.2900	+13.158%	354	5,322	-99.225%
2023-04-26	1.3400	1.3400	1.0400	1.1400	-10.236%	241	5,316	-99.123%
2023-04-25	1.4000	1.4500	1.2100	1.2700	-33.854%	434	5,277	-99.213%
2023-04-24	2.2000	2.2000	1.8300	1.9200	-9.434%	318	5,126	-99.479%
2023-04-21	2.6600	2.7200	1.8500	2.1200	-33.750%	475	5,142	-99.528%
2023-04-20	3.6000	4.4500	3.1300	3.2000	-22.892%	226	5,007	-99.688%
2023-04-19	4.1000	4.5500	4.1000	4.1500	-6.742%	230	4,878	-99.759%
2023-04-18	4.3000	4.4500	4.1500	4.4500	+12.658%	102	4,744	-99.775%
2023-04-17	3.7500	3.9500	3.6000	3.9500	+3.403%	54	4,755	-99.747%
2023-04-14	4.4500	4.4500	3.6000	3.8200	-13.182%	3,116	4,734	-99.738%
2023-04-13	4.1500	4.4800	4.0000	4.4000	+14.583%	130	1,691	-99.773%
2023-04-12	3.9500	3.9500	3.5500	3.8400	-9.859%	596	1,599	-99.740%
2023-04-11	4.4500	4.5000	4.2600	4.2600	+9.794%	7	1,188	-99.765%
2023-04-10	3.9000	4.0800	3.6600	3.8800	+10.857%	14	1,183	-99.742%
2023-04-06	3.2500	3.6000	3.1300	3.5000	-5.405%	187	1,036	-99.714%
2023-04-05	4.1900	4.1900	3.5000	3.7000	-13.753%	41	1,036	-99.730%
2023-04-04	4.2000	4.4000	3.8000	4.2900	-18.130%	277	1,016	-99.767%
2023-04-03	5.2400	5.2400	4.9000	5.2400	-8.070%	9	882	-99.809%
2023-03-31	5.8300	5.8800	5.7000	5.7000	+5.948%	19	876	-99.825%
2023-03-30	6.0500	6.1500	5.3800	5.3800	+9.796%	25	874	-99.814%
2023-03-29	4.9000	5.0700	4.9000	4.9000	+4.255%	37	876	-99.796%
2023-03-28	5.1000	5.1000	4.7000	4.7000	0.000%	83	863	-99.787%
2023-03-27	4.8000	4.8000	4.6000	4.7000	-3.885%	93	800	-99.787%
2023-03-24	4.4500	4.9000	4.4000	4.8900	-2.200%	20	835	-99.796%
2023-03-23	5.1500	5.6000	5.0000	5.0000	-5.660%	17	831	-99.800%
2023-03-22	6.1000	6.1000	5.3000	5.3000	-14.516%	33	834	-99.811%
2023-03-21	6.0000	6.2100	5.6500	6.2000	+22.288%	46	843	-99.839%
2023-03-20	5.1000	5.4500	4.9500	5.0700	+6.737%	116	835	-99.803%
2023-03-17	5.4000	5.4000	4.7000	4.7500	-13.636%	77	775	-99.789%
2023-03-16	4.6000	5.6500	4.6000	5.5000	+13.402%	69	767	-99.818%
2023-03-15	5.3900	5.5500	4.7300	4.8500	-38.608%	138	801	-99.794%
2023-03-14	7.9000	7.9000	7.9000	7.9000	+10.490%	2	736	-99.873%
2023-03-13	7.1500	7.1500	7.1500	7.1500	-13.333%	14	736	-99.860%
2023-03-10	9.6000	9.6000	8.2500	8.2500	-36.636%	19	736	-99.879%
2023-03-08	13.0200	13.0200	13.0200	13.0200	-1.214%	1	734	-99.923%
2023-03-07	13.1800	13.1800	13.1800	13.1800	-8.789%	2	734	-99.924%
2023-03-01	13.4300	14.4500	13.4300	14.4500	+51.309%	2	736	-99.931%
2023-02-24	9.5500	9.5500	9.5500	9.5500	-9.906%	1	737	-99.895%
2023-02-23	10.6000	10.6000	10.5900	10.6000	-7.424%	3	736	-99.906%
2023-02-22	11.4500	11.4500	11.4500	11.4500	+1.778%	31	735	-99.913%
2023-02-21	11.2500	11.2500	11.2500	11.2500	+18.421%	2	714	-99.911%
2023-02-17	9.7500	9.7500	9.5000	9.5000	-16.300%	4	713	-99.895%
2023-02-16	11.3500	11.3500	11.3500	11.3500	+9.662%	1	713	-99.912%
2023-02-14	10.3500	10.3500	10.3500	10.3500	-6.250%	10	712	-99.903%
2023-02-13	11.2000	11.2500	11.0400	11.0400	-22.254%	184	702	-99.909%
2023-02-06	14.2000	14.2000	14.2000	14.2000	-9.265%	4	584	-99.930%
2023-02-02	15.6500	15.6500	15.6500	15.6500	+7.931%	4	588	-99.936%
2023-01-26	14.5000	14.5000	14.5000	14.5000	+3.943%	1	584	-99.931%
2023-01-23	13.7000	13.9500	13.7000	13.9500	+8.140%	3	583	-99.928%
2023-01-20	12.9000	12.9000	12.9000	12.9000	-8.120%	1	583	-99.922%
2023-01-19	14.0400	14.0400	14.0400	14.0400	-13.333%	2	583	-99.929%
2023-01-18	16.2000	16.2000	16.2000	16.2000	-4.425%	1	582	-99.938%
2023-01-17	16.9500	16.9500	16.9500	16.9500	+16.495%	70	583	-99.941%
2023-01-12	14.5500	14.5500	14.5500	14.5500	-3.065%	70	628	-99.931%
2023-01-11	15.1600	15.1600	15.0100	15.0100	+8.611%	7	606	-99.933%
2023-01-09	14.0000	14.0000	13.8200	13.8200	+25.068%	2	603	-99.928%
2023-01-06	11.8000	11.8000	11.0500	11.0500	-2.212%	11	604	-99.910%
2022-12-29	11.1900	11.3000	11.1200	11.3000	+9.390%	7	604	-99.912%
2022-12-21	10.3300	10.3300	10.3300	10.3300	+6.057%	3	606	-99.903%
2022-12-20	9.1300	9.7400	9.1300	9.7400	+16.368%	2	603	-99.897%
2022-12-19	8.3700	8.3700	8.3700	8.3700	-2.105%	1	603	-99.881%
2022-12-16	8.5500	8.5500	8.5500	8.5500	-10.471%	8	602	-99.883%
2022-12-15	9.5500	9.6000	9.3000	9.5500	-11.819%	21	610	-99.895%
2022-12-14	10.8300	10.8300	10.8300	10.8300	-20.368%	4	601	-99.908%
2022-12-06	13.6000	13.6000	13.6000	13.6000	-5.490%	20	601	-99.926%
2022-12-02	14.3900	14.3900	14.3900	14.3900	-2.967%	20	621	-99.931%
2022-12-01	14.8300	14.8300	14.8300	14.8300	+12.776%	2	621	-99.933%
2022-11-18	13.1500	13.1500	13.1500	13.1500	+3.137%	2	621	-99.924%
2022-11-17	12.6500	12.7500	12.6500	12.7500	-13.265%	6	621	-99.922%
2022-11-15	15.3000	15.3000	14.7000	14.7000	-0.339%	2	618	-99.932%
2022-11-11	14.7500	15.7200	14.7500	14.7500	+26.609%	15	617	-99.932%
2022-11-10	11.6500	11.6500	11.6500	11.6500	+33.143%	2	624	-99.914%
2022-11-09	8.7500	8.7500	8.7500	8.7500	-11.616%	2	624	-99.886%
2022-11-08	9.9000	9.9000	9.9000	9.9000	+2.062%	2	622	-99.899%
2022-11-04	9.5500	10.2500	9.4000	9.7000	+35.664%	7	622	-99.897%
2022-11-03	6.4000	7.1500	6.4000	7.1500	-0.694%	18	622	-99.860%
2022-11-02	8.3500	8.6000	7.2000	7.2000	-19.101%	16	622	-99.861%
2022-11-01	9.7000	9.7000	8.8500	8.9000	+12.516%	8	614	-99.888%
2022-10-31	7.9100	7.9100	7.9100	7.9100	-2.104%	6	611	-99.874%
2022-10-28	8.0800	8.0800	8.0800	8.0800	-15.393%	1	611	-99.876%
2022-10-25	8.8000	9.8500	8.8000	9.5500	+19.375%	27	610	-99.895%
2022-10-24	8.2800	8.4000	8.0000	8.0000	-17.526%	80	614	-99.875%
2022-10-21	9.2400	9.7500	9.2400	9.7000	+16.168%	10	605	-99.897%
2022-10-20	7.7500	8.4500	7.7500	8.3500	+0.602%	47	605	-99.880%
2022-10-18	8.5000	8.5000	8.3000	8.3000	-3.488%	3	564	-99.880%
2022-10-17	8.6000	8.6000	8.6000	8.6000	+8.176%	1	561	-99.884%
2022-10-14	8.3000	8.3000	7.7000	7.9500	-2.454%	344	560	-99.874%
2022-10-12	7.0000	8.1500	7.0000	8.1500	+0.617%	11	284	-99.877%
2022-10-11	8.1000	8.1000	8.1000	8.1000	-1.818%	6	274	-99.877%
2022-10-10	8.8500	8.8500	8.2500	8.2500	-2.941%	6	272	-99.879%
2022-10-05	8.2500	8.5000	8.2500	8.5000	-7.104%	11	272	-99.882%
2022-10-04	8.6500	9.1500	8.6500	9.1500	+42.969%	6	278	-99.891%
2022-10-03	6.4000	6.4000	6.4000	6.4000	+13.274%	1	274	-99.844%
2022-09-30	5.7500	5.7500	5.6500	5.6500	-10.317%	15	275	-99.823%
2022-09-29	5.9000	6.3000	5.9000	6.3000	+3.789%	28	275	-99.841%
2022-09-28	5.5000	6.0700	5.5000	6.0700	+1.167%	4	277	-99.835%
2022-09-27	6.2000	6.2000	5.8500	6.0000	+2.564%	60	275	-99.833%
2022-09-26	6.5000	6.5000	5.8000	5.8500	-5.645%	128	216	-99.829%
2022-09-23	6.2500	6.3500	6.1500	6.2000	-15.068%	69	116	-99.839%
2022-09-22	7.3000	7.3000	7.3000	7.3000	-18.889%	1	55	-99.863%
2022-09-21	9.7000	9.7000	9.0000	9.0000	-23.339%	8	54	-99.889%
2022-09-19	11.0000	11.7400	11.0000	11.7400	+16.816%	13	49	-99.915%
2022-09-16	10.8700	10.8700	10.0500	10.0500	-15.546%	7	42	-99.900%
2022-09-14	11.9000	11.9000	11.9000	11.9000	-29.167%	2	39	-99.916%
2022-09-13	16.8000	16.8000	16.8000	16.8000	+13.131%	14	37	-99.940%
2022-09-08	14.8500	14.8500	14.8500	14.8500	-3.883%	10	23	-99.933%
2022-09-02	15.7000	15.7500	15.4500	15.4500	-24.634%	10	10	-99.935%
2022-08-29	20.5000	20.5000	20.5000	20.5000	+2.500%	5	10	-99.951%
2022-08-11	20.0000	20.0000	20.0000	20.0000	+29.450%	1	15	-99.950%
2022-07-28	15.0000	15.4500	15.0000	15.4500	+0.651%	7	15	-99.935%
2022-07-26	15.3500	15.3500	15.3500	15.3500	+3.020%	1	15	-99.935%
2022-07-22	14.5000	15.5000	14.5000	14.9000	+15.504%	8	16	-99.933%
2022-07-21	12.9000	12.9000	12.9000	12.9000	+21.698%	1	12	-99.922%
2022-07-14	10.1500	10.6000	10.1500	10.6000	-9.013%	11	11	-99.906%
2022-07-12	11.6500	11.6500	11.6500	11.6500	0.000%	1	1	-99.914%