Dark

AA20230616C50
AA Jun 16 2023 50.00 Call (AA230616C00050000)
option OPRA

Expired

Jun 16, 2023

0.0200+100.000%(+0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-06-16	0.0100	0.0200	0.0100	0.0200	+100.000%	4	5,217	0.000%
2023-06-13	0.0100	0.0100	0.0100	0.0100	0.000%	1	5,217	+100.000%
2023-06-12	0.0100	0.0100	0.0100	0.0100	0.000%	1	5,217	+100.000%
2023-06-09	0.0100	0.0100	0.0100	0.0100	0.000%	4	5,217	+100.000%
2023-06-08	0.0100	0.0100	0.0100	0.0100	0.000%	30	5,217	+100.000%
2023-06-07	0.0100	0.0100	0.0100	0.0100	0.000%	16	5,217	+100.000%
2023-06-06	0.0100	0.0100	0.0100	0.0100	0.000%	25	5,217	+100.000%
2023-06-05	0.0100	0.0100	0.0100	0.0100	-50.000%	21	5,218	+100.000%
2023-06-02	0.0200	0.0200	0.0200	0.0200	0.000%	40	5,218	0.000%
2023-06-01	0.0200	0.0200	0.0200	0.0200	0.000%	1	5,224	0.000%
2023-05-30	0.0200	0.0200	0.0200	0.0200	-33.333%	4	5,224	0.000%
2023-05-26	0.0300	0.0300	0.0300	0.0300	+50.000%	22	5,224	-33.333%
2023-05-25	0.0200	0.0200	0.0100	0.0200	0.000%	15	5,224	0.000%
2023-05-23	0.0300	0.0300	0.0200	0.0200	-50.000%	3	5,228	0.000%
2023-05-22	0.0400	0.0400	0.0400	0.0400	+33.333%	2	5,228	-50.000%
2023-05-19	0.0300	0.0300	0.0300	0.0300	-40.000%	1	5,228	-33.333%
2023-05-18	0.0400	0.0500	0.0400	0.0500	+25.000%	11	5,228	-60.000%
2023-05-17	0.0500	0.0500	0.0400	0.0400	-20.000%	11	5,228	-50.000%
2023-05-16	0.0500	0.0600	0.0500	0.0500	-28.571%	113	5,228	-60.000%
2023-05-15	0.0600	0.0700	0.0600	0.0700	+16.667%	24	5,225	-71.429%
2023-05-12	0.0600	0.0600	0.0500	0.0600	0.000%	90	5,224	-66.667%
2023-05-11	0.0600	0.0600	0.0600	0.0600	0.000%	3	5,191	-66.667%
2023-05-10	0.1000	0.1000	0.0600	0.0600	-40.000%	13	5,192	-66.667%
2023-05-09	0.1000	0.1200	0.1000	0.1000	-23.077%	11	5,198	-80.000%
2023-05-08	0.1400	0.1400	0.1200	0.1300	+30.000%	6	5,203	-84.615%
2023-05-05	0.1500	0.1500	0.0500	0.1000	+11.111%	41	5,201	-80.000%
2023-05-04	0.0900	0.0900	0.0800	0.0900	-10.000%	8	5,201	-77.778%
2023-05-03	0.1100	0.1200	0.1000	0.1000	0.000%	23	5,202	-80.000%
2023-05-02	0.1000	0.1300	0.1000	0.1000	-28.571%	59	5,203	-80.000%
2023-05-01	0.1900	0.1900	0.1400	0.1400	-12.500%	48	5,245	-85.714%
2023-04-28	0.1400	0.1700	0.1400	0.1600	+14.286%	42	5,237	-87.500%
2023-04-27	0.1400	0.1400	0.1400	0.1400	+16.667%	26	5,232	-85.714%
2023-04-26	0.1300	0.1500	0.1200	0.1200	-20.000%	290	5,207	-83.333%
2023-04-25	0.1600	0.1600	0.1300	0.1500	-31.818%	146	5,002	-86.667%
2023-04-24	0.2400	0.2800	0.2100	0.2200	-8.333%	54	5,006	-90.909%
2023-04-21	0.3500	0.3500	0.2200	0.2400	-52.000%	187	4,986	-91.667%
2023-04-20	0.4000	0.8000	0.4000	0.5000	-36.709%	99	5,001	-96.000%
2023-04-19	0.8700	0.9700	0.7900	0.7900	-22.549%	818	5,006	-97.468%
2023-04-18	0.9000	1.0500	0.8500	1.0200	+27.500%	130	5,607	-98.039%
2023-04-17	0.7800	0.8500	0.7500	0.8000	0.000%	39	5,618	-97.500%
2023-04-14	1.1200	1.1300	0.7800	0.8000	-25.234%	3,037	5,610	-97.500%
2023-04-13	1.0100	1.2500	0.9100	1.0700	+21.591%	170	7,965	-98.131%
2023-04-12	1.1600	1.1600	0.8200	0.8800	-20.000%	158	7,970	-97.727%
2023-04-11	1.1300	1.2000	1.0500	1.1000	+10.000%	39	7,913	-98.182%
2023-04-10	0.9000	1.1000	0.9000	1.0000	+11.111%	42	7,911	-98.000%
2023-04-06	0.7900	0.9000	0.7900	0.9000	-9.091%	114	7,859	-97.778%
2023-04-05	1.0800	1.1200	0.9500	0.9900	-15.385%	210	7,859	-97.980%
2023-04-04	1.3700	1.3700	1.0200	1.1700	-20.946%	36	7,899	-98.291%
2023-04-03	1.6300	1.6300	1.3300	1.4800	-16.854%	59	7,903	-98.649%
2023-03-31	1.6900	1.8200	1.6900	1.7800	+10.559%	112	7,870	-98.876%
2023-03-30	1.7000	1.9700	1.6000	1.6100	+11.806%	195	7,850	-98.758%
2023-03-29	1.5800	1.6000	1.4400	1.4400	-1.370%	869	7,903	-98.611%
2023-03-28	1.5100	1.5700	1.4600	1.4600	-2.013%	25	7,171	-98.630%
2023-03-27	1.5300	1.5300	1.4000	1.4900	-5.696%	36	7,173	-98.658%
2023-03-24	1.4800	1.6000	1.3600	1.5800	-8.140%	132	7,175	-98.734%
2023-03-23	1.8200	1.8500	1.6000	1.7200	-0.578%	13	7,163	-98.837%
2023-03-22	2.1300	2.1300	1.7300	1.7300	-21.364%	16	7,159	-98.844%
2023-03-21	2.0500	2.2700	2.0000	2.2000	+27.907%	74	7,162	-99.091%
2023-03-20	1.7800	1.8500	1.7200	1.7200	+4.878%	84	7,183	-98.837%
2023-03-17	1.5300	1.6800	1.5300	1.6400	-12.766%	267	7,157	-98.780%
2023-03-16	1.6000	1.8800	1.4500	1.8800	+14.634%	22	7,186	-98.936%
2023-03-15	2.3600	2.3600	1.5900	1.6400	-52.738%	103	7,175	-98.780%
2023-03-14	3.5500	3.6600	3.4700	3.4700	-5.962%	12	7,167	-99.424%
2023-03-13	3.0500	3.8600	3.0500	3.6900	+5.128%	63	7,166	-99.458%
2023-03-10	4.6900	4.6900	3.3900	3.5100	-22.000%	183	7,171	-99.430%
2023-03-09	5.0500	5.0500	4.5000	4.5000	-29.134%	433	7,275	-99.556%
2023-03-08	5.8500	6.4000	5.8500	6.3500	+7.627%	592	6,895	-99.685%
2023-03-07	7.6000	7.6000	5.9000	5.9000	-29.172%	31	6,342	-99.661%
2023-03-06	8.6500	8.7600	8.3300	8.3300	-11.945%	19	6,341	-99.760%
2023-03-03	8.4000	9.5000	8.4000	9.4600	+15.366%	167	6,357	-99.789%
2023-03-02	6.7000	8.2000	6.4000	8.2000	+9.333%	95	6,475	-99.756%
2023-03-01	6.8000	7.6500	6.8000	7.5000	+39.665%	83	6,472	-99.733%
2023-02-28	5.8000	5.8000	5.3500	5.3700	+10.722%	7	6,431	-99.628%
2023-02-27	4.1600	4.8500	4.1600	4.8500	+16.587%	343	6,423	-99.588%
2023-02-24	3.7200	4.1600	3.7200	4.1600	-13.872%	126	6,102	-99.519%
2023-02-23	5.0000	5.0000	4.5500	4.8300	-10.556%	51	6,100	-99.586%
2023-02-22	6.1000	6.6500	5.4000	5.4000	+9.091%	1,341	6,106	-99.630%
2023-02-21	5.4800	5.7500	4.9500	4.9500	+10.987%	593	4,933	-99.596%
2023-02-17	5.0100	5.0100	4.2000	4.4600	-19.640%	44	4,390	-99.552%
2023-02-16	5.5100	5.8000	5.5100	5.5500	+7.767%	29	4,390	-99.640%
2023-02-15	4.8500	5.1500	4.8500	5.1500	-7.040%	75	4,362	-99.612%
2023-02-14	5.6500	5.6500	4.8000	5.5400	+0.727%	28	4,366	-99.639%
2023-02-13	5.0000	5.5000	5.0000	5.5000	-1.786%	135	4,371	-99.636%
2023-02-10	5.7500	5.9500	5.6000	5.6000	-13.178%	73	4,242	-99.643%
2023-02-09	7.2000	7.2000	6.4500	6.4500	-7.328%	761	4,241	-99.690%
2023-02-08	6.9100	6.9600	6.9100	6.9600	-12.673%	10	3,612	-99.713%
2023-02-07	7.6000	7.9700	6.9000	7.9700	+8.141%	60	3,602	-99.749%
2023-02-06	7.5500	7.5500	7.3700	7.3700	-8.447%	57	3,557	-99.729%
2023-02-03	8.7000	8.7000	8.0500	8.0500	-7.471%	4	3,510	-99.752%
2023-02-02	8.3000	8.7000	7.8000	8.7000	+4.192%	16	3,508	-99.770%
2023-02-01	8.1000	8.3500	8.1000	8.3500	+21.014%	2	3,510	-99.760%
2023-01-31	6.4500	7.0000	6.4500	6.9000	+1.471%	11	3,509	-99.710%
2023-01-30	7.4000	7.4000	6.8000	6.8000	-9.333%	20	3,512	-99.706%
2023-01-27	8.0000	8.0000	7.5000	7.5000	+3.164%	7	3,503	-99.733%
2023-01-26	7.8300	7.8300	7.2000	7.2700	-3.196%	32	3,510	-99.725%
2023-01-25	7.5100	7.5100	7.5100	7.5100	-16.089%	1	3,522	-99.734%
2023-01-24	8.8000	9.2000	8.5600	8.9500	+19.333%	27	3,522	-99.777%
2023-01-23	8.0500	8.0500	7.1500	7.5000	-2.344%	312	3,522	-99.733%
2023-01-20	6.6500	7.7700	6.6500	7.6800	+1.587%	16	3,334	-99.740%
2023-01-19	8.8500	8.8500	7.5100	7.5600	-22.778%	178	3,342	-99.735%
2023-01-18	10.5000	10.5100	9.7900	9.7900	-7.554%	3	3,194	-99.796%
2023-01-17	10.6500	10.7700	10.5900	10.5900	+0.857%	8	3,191	-99.811%
2023-01-13	9.8000	10.5000	9.7700	10.5000	+6.707%	20	3,188	-99.810%
2023-01-12	9.2200	9.8400	8.4000	9.8400	+7.541%	31	3,188	-99.797%
2023-01-11	9.1000	9.1500	8.9500	9.1500	-5.083%	11	3,162	-99.781%
2023-01-10	9.6400	9.6400	9.6400	9.6400	+21.564%	1	3,152	-99.793%
2023-01-09	7.4300	8.1900	7.3400	7.9300	+25.674%	25	3,153	-99.748%
2023-01-06	6.3000	6.6000	6.1900	6.3100	+6.949%	609	3,154	-99.683%
2023-01-05	5.9000	5.9000	5.9000	5.9000	-1.667%	4	2,697	-99.661%
2023-01-04	6.0000	6.0000	6.0000	6.0000	-4.306%	13	2,693	-99.667%
2022-12-29	6.1500	6.2800	6.1500	6.2700	+21.512%	5	2,696	-99.681%
2022-12-28	5.1600	5.1600	5.1600	5.1600	-7.857%	1	2,696	-99.612%
2022-12-27	5.9500	5.9500	5.6000	5.6000	+6.262%	14	2,696	-99.643%
2022-12-23	5.3000	5.3500	5.2700	5.2700	+18.427%	7	2,690	-99.620%
2022-12-22	4.7300	4.7300	4.4400	4.4500	-20.536%	391	2,690	-99.551%
2022-12-21	5.9000	5.9500	5.5500	5.6000	+4.089%	133	2,337	-99.643%
2022-12-20	4.9200	5.3800	4.9200	5.3800	+20.899%	29	2,310	-99.628%
2022-12-19	4.7500	4.8000	4.4500	4.4500	-10.101%	13	2,287	-99.551%
2022-12-16	5.0000	5.2500	4.9500	4.9500	-5.714%	16	2,276	-99.596%
2022-12-15	5.4000	5.5000	5.2000	5.2500	-18.605%	953	2,266	-99.619%
2022-12-14	6.1000	6.5000	6.1000	6.4500	-2.273%	40	1,556	-99.690%
2022-12-13	7.1000	7.1000	6.3500	6.6000	-0.752%	82	1,533	-99.697%
2022-12-12	5.8600	6.6500	5.7500	6.6500	+2.308%	107	1,500	-99.699%
2022-12-09	6.5500	6.8500	6.4000	6.5000	-16.129%	178	1,431	-99.692%
2022-12-08	7.8500	7.8500	7.6500	7.7500	+4.027%	9	1,280	-99.742%
2022-12-07	8.0000	8.0000	7.4000	7.4500	-9.146%	19	1,277	-99.732%
2022-12-06	8.2000	8.2000	8.2000	8.2000	+7.895%	1	1,265	-99.756%
2022-12-05	8.1000	8.1000	7.2500	7.6000	-18.367%	55	1,264	-99.737%
2022-12-02	8.3500	9.4000	8.3500	9.3100	-0.746%	29	1,231	-99.785%
2022-12-01	9.3800	9.3800	9.3800	9.3800	+11.137%	1	1,208	-99.787%
2022-11-30	8.4400	8.4400	8.4400	8.4400	-0.118%	3	1,207	-99.763%
2022-11-29	8.1500	8.4500	8.1500	8.4500	+19.858%	11	1,204	-99.763%
2022-11-28	7.6000	7.6000	7.0500	7.0500	-12.963%	24	1,193	-99.716%
2022-11-25	8.6000	8.6000	8.1000	8.1000	-4.706%	6	1,173	-99.753%
2022-11-23	8.5000	8.5000	8.5000	8.5000	-4.494%	1	1,168	-99.765%
2022-11-22	8.5500	8.9000	8.5500	8.9000	+17.105%	19	1,168	-99.775%
2022-11-21	7.2500	7.6000	7.2500	7.6000	-13.538%	28	1,162	-99.737%
2022-11-18	8.7900	8.7900	8.7900	8.7900	+5.269%	15	1,137	-99.772%
2022-11-17	8.2000	8.3500	8.1000	8.3500	-7.222%	17	1,137	-99.760%
2022-11-16	9.2000	9.3500	9.0000	9.0000	-6.542%	29	1,123	-99.778%
2022-11-15	10.0000	10.0000	9.6300	9.6300	+7.000%	6	1,145	-99.792%
2022-11-14	8.6100	9.0000	8.6100	9.0000	+8.434%	12	1,146	-99.778%
2022-11-11	8.0000	10.3500	8.0000	8.3000	+21.168%	22	1,135	-99.759%
2022-11-10	7.0000	7.3000	6.8500	6.8500	+34.314%	27	1,142	-99.708%
2022-11-09	5.6000	5.9500	5.1000	5.1000	-14.286%	55	1,140	-99.608%
2022-11-08	5.8500	6.3000	5.8500	5.9500	+7.207%	59	1,087	-99.664%
2022-11-07	5.7500	5.7500	5.3500	5.5500	-4.310%	156	1,035	-99.640%
2022-11-04	5.9800	6.2500	5.4000	5.8000	+46.835%	121	880	-99.655%
2022-11-03	3.6800	3.9500	3.6800	3.9500	+4.222%	34	788	-99.494%
2022-11-02	4.7000	4.7500	3.7900	3.7900	-27.810%	69	779	-99.472%
2022-11-01	5.6700	5.6700	5.0000	5.2500	+17.978%	15	741	-99.619%
2022-10-31	4.7000	4.7400	4.4500	4.4500	-2.198%	49	728	-99.551%
2022-10-28	4.4000	4.5500	4.4000	4.5500	-16.514%	17	692	-99.560%
2022-10-27	5.6500	5.9500	5.4500	5.4500	-8.403%	57	679	-99.633%
2022-10-26	5.6500	6.3000	5.6500	5.9500	+3.478%	74	635	-99.664%
2022-10-25	5.6000	6.0000	5.4500	5.7500	+28.924%	197	595	-99.652%
2022-10-24	4.8000	4.8000	4.4600	4.4600	-21.340%	17	400	-99.552%
2022-10-21	5.6000	5.6700	5.5600	5.6700	+0.890%	9	390	-99.647%
2022-10-20	3.9000	5.6200	3.9000	5.6200	+24.889%	2	381	-99.644%
2022-10-19	4.5000	4.5000	4.5000	4.5000	-10.891%	1	383	-99.556%
2022-10-18	5.3500	5.3500	4.9000	5.0500	0.000%	28	382	-99.604%
2022-10-17	5.5000	5.5000	5.0500	5.0500	-15.126%	39	381	-99.604%
2022-10-13	5.6500	5.9500	5.1000	5.9500	+6.250%	15	367	-99.664%
2022-10-12	5.6000	5.6000	5.6000	5.6000	+17.895%	2	365	-99.643%
2022-10-11	4.8000	4.9500	4.7500	4.7500	-5.941%	9	285	-99.579%
2022-10-10	5.0500	5.0500	5.0500	5.0500	0.000%	2	276	-99.604%
2022-10-07	4.7000	5.2000	4.7000	5.0500	-6.481%	79	276	-99.604%
2022-10-06	5.2500	5.4500	5.2500	5.4000	+0.935%	41	221	-99.630%
2022-10-05	5.1500	5.3500	4.8500	5.3500	+18.102%	67	181	-99.626%
2022-10-03	3.3000	4.5500	3.3000	4.5300	+33.235%	72	117	-99.558%
2022-09-29	3.5500	3.5500	3.3000	3.4000	+1.493%	14	81	-99.412%
2022-09-28	3.2500	3.3500	3.2500	3.3500	+0.299%	11	81	-99.403%
2022-09-27	3.5000	3.5000	3.3400	3.3400	+1.212%	8	81	-99.401%
2022-09-26	3.4500	3.4500	3.3000	3.3000	-7.042%	15	84	-99.394%
2022-09-23	3.5000	3.5500	3.5000	3.5500	-21.978%	17	84	-99.437%
2022-09-22	4.4700	4.5500	4.4700	4.5500	-21.416%	2	96	-99.560%
2022-09-21	6.3000	6.3000	5.3500	5.7900	-25.290%	21	96	-99.655%
2022-09-19	7.7500	7.7500	7.7500	7.7500	+21.094%	1	87	-99.742%
2022-09-16	6.4000	6.4000	6.4000	6.4000	-19.497%	1	86	-99.688%
2022-09-14	9.5000	9.5000	7.9500	7.9500	-19.616%	16	86	-99.748%
2022-09-08	9.8900	9.8900	9.8900	9.8900	+7.267%	1	83	-99.798%
2022-09-07	9.0500	9.2200	9.0500	9.2200	-5.533%	5	82	-99.783%
2022-09-06	9.7600	9.7600	9.7600	9.7600	+7.253%	3	77	-99.795%
2022-09-01	9.1000	9.1000	9.1000	9.1000	-19.824%	1	74	-99.780%
2022-08-30	11.4000	11.4000	11.3500	11.3500	-26.059%	21	74	-99.824%
2022-08-29	15.3500	15.3500	15.3500	15.3500	-0.647%	5	59	-99.870%
2022-08-26	15.4500	15.4500	15.4500	15.4500	+8.193%	2	64	-99.871%
2022-08-11	14.2800	14.2800	14.2800	14.2800	+42.657%	2	62	-99.860%
2022-08-03	10.0100	10.0100	10.0100	10.0100	-11.416%	1	64	-99.800%
2022-07-29	11.4500	11.4500	11.3000	11.3000	+14.257%	6	63	-99.823%
2022-07-26	10.1000	10.1000	9.8900	9.8900	+6.344%	36	63	-99.798%
2022-07-22	10.3700	10.3700	9.3000	9.3000	+4.494%	3	29	-99.785%
2022-07-21	9.4000	9.4000	8.9000	8.9000	+4.706%	5	28	-99.775%
2022-07-20	8.8000	8.8000	8.5000	8.5000	+0.118%	7	30	-99.765%
2022-07-18	8.7500	8.7500	8.4900	8.4900	+9.548%	2	23	-99.764%
2022-07-12	7.7500	7.7500	7.7500	7.7500	-19.439%	22	22	-99.742%
2022-07-07	9.6200	9.6200	9.6200	9.6200	+30.176%	2	9	-99.792%
2022-07-05	7.5000	7.7000	7.3900	7.3900	0.000%	7	7	-99.729%