Dark

AA20230616C45
AA Jun 16 2023 45.00 Call (AA230616C00045000)
option OPRA

Expired

Jun 15, 2023

0.0100-66.667%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-06-15	0.0100	0.0100	0.0100	0.0100	-66.667%	2	4,402	0.000%
2023-06-14	0.0300	0.0300	0.0300	0.0300	+50.000%	1	4,404	-66.667%
2023-06-13	0.0100	0.0300	0.0100	0.0200	+100.000%	8	4,405	-50.000%
2023-06-12	0.0100	0.0100	0.0100	0.0100	0.000%	6	4,410	0.000%
2023-06-09	0.0100	0.0100	0.0100	0.0100	0.000%	1	4,416	0.000%
2023-06-08	0.0300	0.0300	0.0100	0.0100	-75.000%	75	4,417	0.000%
2023-06-07	0.0300	0.0400	0.0200	0.0400	+100.000%	59	4,359	-75.000%
2023-06-06	0.0100	0.0300	0.0100	0.0200	+100.000%	55	4,313	-50.000%
2023-06-05	0.0300	0.0300	0.0100	0.0100	-75.000%	48	4,367	0.000%
2023-06-02	0.0300	0.0600	0.0300	0.0400	+100.000%	139	4,341	-75.000%
2023-06-01	0.0300	0.0300	0.0200	0.0200	0.000%	36	4,373	-50.000%
2023-05-31	0.0200	0.0300	0.0200	0.0200	0.000%	14	4,382	-50.000%
2023-05-30	0.0400	0.0400	0.0200	0.0200	-50.000%	12	4,384	-50.000%
2023-05-26	0.0400	0.0500	0.0300	0.0400	-20.000%	46	4,417	-75.000%
2023-05-25	0.0500	0.0500	0.0400	0.0500	0.000%	10	4,417	-80.000%
2023-05-24	0.0400	0.0700	0.0400	0.0500	-37.500%	512	4,426	-80.000%
2023-05-23	0.0700	0.0900	0.0700	0.0800	-27.273%	93	4,229	-87.500%
2023-05-22	0.1200	0.1300	0.1100	0.1100	-8.333%	21	4,273	-90.909%
2023-05-19	0.1600	0.1600	0.1200	0.1200	-33.333%	10	4,272	-91.667%
2023-05-18	0.1300	0.1800	0.1100	0.1800	+12.500%	34	4,279	-94.444%
2023-05-17	0.2200	0.2200	0.1500	0.1600	-5.882%	42	4,286	-93.750%
2023-05-16	0.1800	0.1900	0.1200	0.1700	-22.727%	105	4,281	-94.118%
2023-05-15	0.1900	0.2400	0.1900	0.2200	+29.412%	78	4,333	-95.455%
2023-05-12	0.2200	0.2200	0.1600	0.1700	+13.333%	57	4,321	-94.118%
2023-05-11	0.1800	0.2000	0.1500	0.1500	-34.783%	50	4,361	-93.333%
2023-05-10	0.2600	0.2800	0.2000	0.2300	-34.286%	584	4,386	-95.652%
2023-05-09	0.3300	0.3500	0.2900	0.3500	-7.895%	75	4,437	-97.143%
2023-05-08	0.4800	0.5500	0.3600	0.3800	+22.581%	92	4,436	-97.368%
2023-05-05	0.2700	0.3100	0.2400	0.3100	+40.909%	63	4,412	-96.774%
2023-05-04	0.2400	0.2500	0.2100	0.2200	-18.519%	87	4,403	-95.455%
2023-05-03	0.3200	0.3500	0.2400	0.2700	-6.897%	130	4,407	-96.296%
2023-05-02	0.3100	0.3500	0.2800	0.2900	-35.556%	43	4,454	-96.552%
2023-05-01	0.5100	0.5500	0.4000	0.4500	-13.462%	167	4,446	-97.778%
2023-04-28	0.4300	0.5200	0.4300	0.5200	+20.930%	146	4,437	-98.077%
2023-04-27	0.3800	0.4400	0.3500	0.4300	+10.256%	96	4,375	-97.674%
2023-04-26	0.3900	0.4000	0.3300	0.3900	-9.302%	191	4,389	-97.436%
2023-04-25	0.4900	0.4900	0.3900	0.4300	-35.821%	168	4,322	-97.674%
2023-04-24	0.7500	0.8200	0.6200	0.6700	-15.190%	516	4,349	-98.507%
2023-04-21	1.0500	1.0500	0.6300	0.7900	-38.760%	1,660	4,283	-98.734%
2023-04-20	0.9100	2.0100	0.9100	1.2900	-31.016%	421	4,250	-99.225%
2023-04-19	1.9200	2.1900	1.7300	1.8700	-22.407%	941	4,463	-99.465%
2023-04-18	2.0500	2.4100	2.0200	2.4100	+33.149%	200	4,024	-99.585%
2023-04-17	1.8000	1.9400	1.6600	1.8100	-3.723%	157	4,032	-99.448%
2023-04-14	2.2800	2.4600	1.7400	1.8800	-15.695%	334	3,952	-99.468%
2023-04-13	2.0500	2.3800	2.0500	2.2300	+25.281%	1,046	3,930	-99.552%
2023-04-12	2.0200	2.0200	1.7800	1.7800	-26.141%	21	3,219	-99.438%
2023-04-11	2.3000	2.4100	2.2900	2.4100	+21.717%	31	3,215	-99.585%
2023-04-10	2.1500	2.1500	1.9800	1.9800	+6.452%	54	3,225	-99.495%
2023-04-06	1.7600	1.8600	1.6700	1.8600	-6.533%	56	3,300	-99.462%
2023-04-05	2.1100	2.1100	1.7900	1.9900	-13.478%	50	3,300	-99.497%
2023-04-04	2.5600	2.5600	2.0000	2.3000	-14.498%	168	3,333	-99.565%
2023-04-03	3.1000	3.2000	2.6400	2.6900	-18.485%	99	3,288	-99.628%
2023-03-31	3.3700	3.4400	3.2500	3.3000	+10.000%	91	3,254	-99.697%
2023-03-30	3.1200	3.6500	2.9400	3.0000	+7.914%	106	3,198	-99.667%
2023-03-29	2.9900	2.9900	2.7700	2.7800	+4.120%	944	3,179	-99.640%
2023-03-28	2.9600	2.9600	2.6600	2.6700	-6.316%	571	2,429	-99.625%
2023-03-27	3.0000	3.0000	2.5400	2.8500	+1.064%	13	2,358	-99.649%
2023-03-24	2.6900	2.8200	2.6100	2.8200	-13.761%	139	2,355	-99.645%
2023-03-23	3.0000	3.2700	3.0000	3.2700	+15.141%	2	2,353	-99.694%
2023-03-22	3.5500	3.6600	2.8400	2.8400	-22.404%	318	2,353	-99.648%
2023-03-21	3.5300	3.9700	3.4500	3.6600	+22.000%	39	2,239	-99.727%
2023-03-20	3.1600	3.3000	2.9400	3.0000	+4.167%	118	2,221	-99.667%
2023-03-17	2.9600	3.0000	2.7400	2.8800	-11.385%	24	2,153	-99.653%
2023-03-16	2.5500	3.3400	2.5500	3.2500	+9.060%	171	2,138	-99.692%
2023-03-15	3.9600	3.9600	2.7500	2.9800	-41.569%	136	2,003	-99.664%
2023-03-14	5.8000	5.8000	5.1000	5.1000	-6.934%	127	1,955	-99.804%
2023-03-13	4.7300	6.1500	4.7300	5.4800	-1.439%	79	1,859	-99.818%
2023-03-10	6.5000	7.0000	5.3500	5.5600	-24.251%	341	1,805	-99.820%
2023-03-09	8.5500	8.5500	7.3400	7.3400	-20.217%	5	1,782	-99.864%
2023-03-08	9.2000	9.2000	9.2000	9.2000	-21.569%	5	1,779	-99.891%
2023-03-06	12.2000	12.2000	11.6000	11.7300	-9.769%	16	1,779	-99.915%
2023-03-03	12.1000	13.0000	11.5800	13.0000	+30.653%	5	1,795	-99.923%
2023-03-02	10.0100	10.0100	9.9500	9.9500	-7.009%	3	1,798	-99.899%
2023-03-01	9.7000	10.7000	9.7000	10.7000	+34.253%	7	1,799	-99.907%
2023-02-28	8.3300	8.3300	7.9700	7.9700	+8.141%	16	1,800	-99.875%
2023-02-27	6.8500	7.3700	6.8000	7.3700	+18.871%	7	1,800	-99.864%
2023-02-24	6.5000	6.5000	6.1100	6.2000	-16.779%	10	1,803	-99.839%
2023-02-23	7.2500	7.4500	6.8500	7.4500	-3.247%	62	1,797	-99.866%
2023-02-21	8.3200	8.3200	7.5000	7.7000	+15.269%	21	1,828	-99.870%
2023-02-17	7.0000	7.0000	6.6500	6.6800	-24.520%	31	1,824	-99.850%
2023-02-16	8.3500	8.8500	8.1000	8.8500	+17.530%	28	1,824	-99.887%
2023-02-15	7.6500	7.6500	7.5300	7.5300	-6.460%	24	1,819	-99.867%
2023-02-14	7.5000	8.0500	7.2000	8.0500	+2.941%	402	1,809	-99.876%
2023-02-13	7.7200	7.8200	7.7200	7.8200	-6.905%	53	1,618	-99.872%
2023-02-10	8.4000	8.4000	8.4000	8.4000	-14.721%	1	1,573	-99.881%
2023-02-09	9.8500	9.8500	9.8500	9.8500	+1.546%	1	1,573	-99.898%
2023-02-08	9.7000	9.7000	9.7000	9.7000	-15.284%	1	1,573	-99.897%
2023-02-07	11.4500	11.4500	11.4500	11.4500	+1.778%	1	1,573	-99.913%
2023-02-03	11.2500	11.2500	11.2500	11.2500	+17.066%	10	1,574	-99.911%
2023-01-30	9.6100	9.6100	9.6100	9.6100	-13.423%	1	1,584	-99.896%
2023-01-25	11.1000	11.1000	11.1000	11.1000	+1.835%	1	1,585	-99.910%
2023-01-24	10.9000	10.9000	10.9000	10.9000	+11.224%	20	1,584	-99.908%
2023-01-23	10.0000	10.0000	9.8000	9.8000	-7.021%	28	1,587	-99.898%
2023-01-20	10.1000	10.5400	10.1000	10.5400	+11.416%	2	1,599	-99.905%
2023-01-19	10.2500	10.2500	9.4600	9.4600	-24.622%	151	1,597	-99.894%
2023-01-18	12.5500	12.5500	12.5500	12.5500	-8.992%	1	1,446	-99.920%
2023-01-17	13.3500	13.7900	13.3300	13.7900	+6.899%	5	1,447	-99.927%
2023-01-13	12.9200	12.9200	12.9000	12.9000	+6.436%	2	1,453	-99.922%
2023-01-12	12.1200	12.1200	12.1200	12.1200	-4.492%	15	1,453	-99.917%
2023-01-11	12.6900	12.6900	12.6900	12.6900	+14.842%	1	1,453	-99.921%
2023-01-10	11.0500	11.0500	11.0500	11.0500	+4.739%	5	1,453	-99.910%
2023-01-09	9.4900	10.5500	9.4900	10.5500	+28.816%	11	1,453	-99.905%
2023-01-06	8.3500	8.7200	8.1900	8.1900	+2.120%	10	1,454	-99.878%
2023-01-05	8.0300	8.0300	8.0200	8.0200	+6.225%	6	1,452	-99.875%
2023-01-04	7.5500	7.5500	7.5500	7.5500	+2.027%	8	1,458	-99.868%
2023-01-03	7.6000	7.6000	7.4000	7.4000	-10.843%	29	1,460	-99.865%
2022-12-29	8.5000	8.5000	8.3000	8.3000	+17.397%	5	1,444	-99.880%
2022-12-28	7.0000	7.0700	6.9500	7.0700	-7.582%	8	1,445	-99.859%
2022-12-27	7.5500	7.7000	7.5500	7.6500	+4.795%	164	1,447	-99.869%
2022-12-23	7.2500	7.3000	7.2500	7.3000	+19.476%	6	1,326	-99.863%
2022-12-22	7.0000	7.0000	6.1000	6.1100	-19.073%	7	1,326	-99.836%
2022-12-21	7.6800	7.9500	7.5500	7.5500	+12.351%	32	1,327	-99.868%
2022-12-20	6.7200	6.7200	6.7200	6.7200	+10.164%	1	1,302	-99.851%
2022-12-19	6.5800	6.5800	6.1000	6.1000	-8.955%	15	1,301	-99.836%
2022-12-16	6.8000	6.8000	6.7000	6.7000	-4.965%	1,301	1,252	-99.851%
2022-12-15	7.3000	7.3000	7.0500	7.0500	-18.497%	22	851	-99.858%
2022-12-14	8.3000	8.6500	8.3000	8.6500	-2.809%	6	848	-99.884%
2022-12-13	9.2800	9.2800	8.8500	8.9000	+8.802%	3	843	-99.888%
2022-12-12	8.1800	8.1800	8.1800	8.1800	-7.045%	2	843	-99.878%
2022-12-09	8.5000	8.8000	8.5000	8.8000	-7.563%	20	843	-99.886%
2022-12-07	10.1000	10.1000	9.5200	9.5200	-5.743%	26	830	-99.895%
2022-12-06	10.1000	10.1000	10.1000	10.1000	+4.124%	1	819	-99.901%
2022-12-05	10.8000	10.8000	9.7000	9.7000	-20.099%	29	820	-99.897%
2022-12-02	10.8500	12.1400	10.7000	12.1400	+16.284%	17	810	-99.918%
2022-11-29	10.4400	10.4400	10.4400	10.4400	+12.258%	5	793	-99.904%
2022-11-28	10.0000	10.0000	9.3000	9.3000	-11.005%	38	793	-99.892%
2022-11-25	10.6000	10.6000	10.4500	10.4500	-5.344%	2	755	-99.904%
2022-11-22	11.0400	11.0400	11.0400	11.0400	+14.642%	1	754	-99.909%
2022-11-21	9.2000	9.6300	9.1500	9.6300	-6.505%	9	755	-99.896%
2022-11-17	10.0000	10.4000	10.0000	10.3000	-8.850%	36	748	-99.903%
2022-11-16	11.6000	11.6000	11.3000	11.3000	-2.586%	11	723	-99.912%
2022-11-14	11.6000	11.6000	11.6000	11.6000	-3.333%	1	722	-99.914%
2022-11-11	12.7000	12.7200	11.5800	12.0000	+80.451%	18	722	-99.917%
2022-11-09	7.3500	7.3500	6.6500	6.6500	-8.276%	13	728	-99.850%
2022-11-07	7.2700	7.3000	7.2500	7.2500	-0.685%	27	721	-99.862%
2022-11-04	7.4500	8.1000	7.3000	7.3000	+39.048%	60	695	-99.863%
2022-11-03	5.1000	5.3000	4.9000	5.2500	-13.934%	26	657	-99.810%
2022-11-02	6.4000	6.4000	6.1000	6.1000	-9.630%	15	661	-99.836%
2022-11-01	6.6000	6.7500	6.6000	6.7500	+13.445%	38	650	-99.852%
2022-10-31	6.2500	6.4500	5.9500	5.9500	-1.653%	94	613	-99.832%
2022-10-28	6.0000	6.0500	5.9000	6.0500	-23.418%	34	535	-99.835%
2022-10-27	7.5500	7.9000	7.5500	7.9000	+10.490%	3	501	-99.873%
2022-10-25	7.1000	7.3000	7.0500	7.1500	+19.167%	23	501	-99.860%
2022-10-24	6.1500	6.2500	5.9500	6.0000	-17.808%	14	481	-99.833%
2022-10-20	6.8500	7.3000	6.8500	7.3000	+22.689%	20	481	-99.863%
2022-10-19	5.9500	5.9500	5.9500	5.9500	-13.139%	2	463	-99.832%
2022-10-17	6.9000	7.0000	6.8500	6.8500	0.000%	29	463	-99.854%
2022-10-12	6.8500	6.8500	6.8500	6.8500	+9.952%	1	436	-99.854%
2022-10-11	6.2300	6.2300	6.2300	6.2300	-4.885%	5	437	-99.839%
2022-10-07	6.3500	6.7500	6.1500	6.5500	-5.755%	51	437	-99.847%
2022-10-06	6.8000	6.9500	6.8000	6.9500	-1.418%	9	391	-99.856%
2022-10-05	6.6500	7.0500	6.6400	7.0500	+5.224%	39	382	-99.858%
2022-10-04	6.6000	7.0500	6.6000	6.7000	+13.559%	31	347	-99.851%
2022-10-03	5.4600	5.9400	5.4600	5.9000	+43.902%	18	325	-99.831%
2022-09-30	4.2000	4.6500	4.1000	4.1000	-7.865%	118	312	-99.756%
2022-09-29	4.5200	4.5200	4.4500	4.4500	-2.626%	8	312	-99.775%
2022-09-28	4.3000	4.5700	4.3000	4.5700	+1.556%	8	319	-99.781%
2022-09-27	4.8000	4.8500	4.4000	4.5000	0.000%	92	312	-99.778%
2022-09-26	4.9000	4.9000	4.3500	4.5000	-5.263%	104	246	-99.778%
2022-09-23	4.6500	4.8500	4.6000	4.7500	-13.636%	165	167	-99.789%
2022-09-22	5.9000	5.9000	5.5000	5.5000	-21.986%	3	88	-99.818%
2022-09-21	7.4100	7.4100	7.0500	7.0500	-23.370%	7	86	-99.858%
2022-09-19	7.5700	9.2000	7.5700	9.2000	+13.861%	15	85	-99.891%
2022-09-16	8.0800	8.0800	8.0800	8.0800	-51.962%	56	75	-99.876%
2022-08-29	16.8200	16.8200	16.8200	16.8200	-2.493%	1	48	-99.941%
2022-08-25	17.3400	17.3400	17.2500	17.2500	+5.828%	6	48	-99.942%
2022-08-24	15.8000	16.3000	15.8000	16.3000	+5.161%	3	43	-99.939%
2022-08-16	15.5000	15.5000	15.5000	15.5000	+1.307%	1	43	-99.935%
2022-08-12	15.3000	15.3000	15.3000	15.3000	-11.510%	1	43	-99.935%
2022-08-11	17.3000	17.3000	17.2900	17.2900	+36.142%	4	43	-99.942%
2022-08-08	12.7000	12.7000	12.7000	12.7000	-8.961%	2	43	-99.921%
2022-08-05	13.1500	13.9500	13.1500	13.9500	+12.955%	2	43	-99.928%
2022-08-04	12.3500	12.3500	12.3500	12.3500	-1.984%	2	43	-99.919%
2022-08-03	12.6000	12.6000	12.6000	12.6000	-0.787%	1	43	-99.921%
2022-08-01	12.7000	12.7000	12.7000	12.7000	-3.053%	2	43	-99.921%
2022-07-28	13.1000	13.1000	13.1000	13.1000	+7.377%	3	43	-99.924%
2022-07-26	12.2000	12.2000	12.2000	12.2000	+10.909%	31	43	-99.918%
2022-07-20	10.7000	11.0000	10.7000	11.0000	-0.452%	15	16	-99.909%
2022-07-18	11.0500	11.0500	11.0500	11.0500	+31.704%	1	2	-99.910%
2022-07-14	8.3900	8.3900	8.3900	8.3900	-27.921%	1	2	-99.881%
2022-07-07	11.6100	11.6400	11.6000	11.6400	+33.486%	6	2	-99.914%
2022-07-06	8.7200	8.7200	8.7200	8.7200	0.000%	5	5	-99.885%