Dark

AA20230616C55
AA Jun 16 2023 55.00 Call (AA230616C00055000)
option OPRA

Expired

Jun 16, 2023

0.0200+100.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-06-16	0.0200	0.0200	0.0200	0.0200	+100.000%	1	2,893	0.000%
2023-06-02	0.0100	0.0100	0.0100	0.0100	0.000%	8	2,893	+100.000%
2023-06-01	0.0100	0.0100	0.0100	0.0100	-50.000%	7	2,893	+100.000%
2023-05-31	0.0100	0.0200	0.0100	0.0200	+100.000%	22	2,900	0.000%
2023-05-30	0.0100	0.0100	0.0100	0.0100	-66.667%	2	2,910	+100.000%
2023-05-26	0.0300	0.0300	0.0300	0.0300	0.000%	30	2,910	-33.333%
2023-05-25	0.0300	0.0300	0.0300	0.0300	+200.000%	1	2,910	-33.333%
2023-05-23	0.0100	0.0100	0.0100	0.0100	0.000%	1	2,910	+100.000%
2023-05-22	0.0300	0.0300	0.0100	0.0100	-66.667%	12	2,911	+100.000%
2023-05-19	0.0300	0.0300	0.0300	0.0300	+50.000%	10	2,921	-33.333%
2023-05-17	0.0200	0.0200	0.0100	0.0200	-33.333%	22	2,911	0.000%
2023-05-16	0.0300	0.0300	0.0300	0.0300	0.000%	5	2,931	-33.333%
2023-05-15	0.0300	0.0300	0.0300	0.0300	0.000%	4	2,931	-33.333%
2023-05-12	0.0300	0.0300	0.0300	0.0300	0.000%	1	2,931	-33.333%
2023-05-11	0.0300	0.0300	0.0300	0.0300	0.000%	4	2,931	-33.333%
2023-05-10	0.0300	0.0300	0.0300	0.0300	-50.000%	5	2,931	-33.333%
2023-05-08	0.0500	0.0600	0.0500	0.0600	+20.000%	5	2,931	-66.667%
2023-05-05	0.0400	0.0600	0.0400	0.0500	0.000%	70	2,935	-60.000%
2023-05-04	0.0500	0.0500	0.0500	0.0500	0.000%	4	2,925	-60.000%
2023-05-03	0.0500	0.0500	0.0500	0.0500	+25.000%	303	2,925	-60.000%
2023-05-02	0.0500	0.0500	0.0400	0.0400	-20.000%	71	2,679	-50.000%
2023-05-01	0.0600	0.0600	0.0500	0.0500	-28.571%	5	2,737	-60.000%
2023-04-28	0.0700	0.0700	0.0700	0.0700	+40.000%	204	2,738	-71.429%
2023-04-27	0.0500	0.0600	0.0500	0.0500	0.000%	24	2,588	-60.000%
2023-04-26	0.0500	0.0500	0.0500	0.0500	-16.667%	40	2,609	-60.000%
2023-04-25	0.0600	0.0700	0.0500	0.0600	-33.333%	83	2,569	-66.667%
2023-04-24	0.0800	0.0900	0.0600	0.0900	+28.571%	78	2,530	-77.778%
2023-04-21	0.1400	0.1400	0.0700	0.0700	-58.824%	58	2,505	-71.429%
2023-04-20	0.1900	0.2200	0.1700	0.1700	-46.875%	6	2,524	-88.235%
2023-04-19	0.3300	0.4000	0.3200	0.3200	-20.000%	393	2,524	-93.750%
2023-04-18	0.3600	0.4000	0.3600	0.4000	+33.333%	17	2,354	-95.000%
2023-04-17	0.3000	0.3000	0.3000	0.3000	-11.765%	8	2,356	-93.333%
2023-04-14	0.3800	0.3800	0.3400	0.3400	-24.444%	55	2,354	-94.118%
2023-04-13	0.4800	0.4800	0.4500	0.4500	+15.385%	5	2,356	-95.556%
2023-04-12	0.4300	0.4300	0.3900	0.3900	-32.759%	2	2,354	-94.872%
2023-04-11	0.5200	0.5800	0.5200	0.5800	+28.889%	30	2,353	-96.552%
2023-04-10	0.5500	0.5500	0.4400	0.4500	+4.651%	13	2,349	-95.556%
2023-04-06	0.3800	0.4300	0.3700	0.4300	-12.245%	63	2,328	-95.349%
2023-04-05	0.4500	0.4900	0.4500	0.4900	-15.517%	5	2,328	-95.918%
2023-04-04	0.5700	0.5800	0.5100	0.5800	-14.706%	14	2,328	-96.552%
2023-04-03	0.7100	0.7100	0.6500	0.6800	-26.087%	16	2,328	-97.059%
2023-03-31	0.9400	0.9400	0.8900	0.9200	+10.843%	10	2,327	-97.826%
2023-03-30	0.9500	1.0000	0.8200	0.8300	+12.162%	15	2,326	-97.590%
2023-03-29	0.8200	0.8200	0.7400	0.7400	-9.756%	2	2,326	-97.297%
2023-03-28	0.8000	0.8200	0.8000	0.8200	+10.811%	2	2,326	-97.561%
2023-03-27	0.7500	0.7500	0.7400	0.7400	-12.941%	6	2,325	-97.297%
2023-03-24	0.7700	0.8500	0.7700	0.8500	-8.602%	20	2,325	-97.647%
2023-03-23	0.9800	0.9800	0.9300	0.9300	-16.964%	4	2,325	-97.849%
2023-03-22	1.1900	1.1900	0.9900	1.1200	-11.111%	8	2,322	-98.214%
2023-03-21	1.1400	1.2700	1.1000	1.2600	+29.897%	126	2,321	-98.413%
2023-03-20	1.0000	1.0900	0.9400	0.9700	+2.105%	52	2,311	-97.938%
2023-03-17	0.9000	0.9500	0.9000	0.9500	-12.844%	31	2,287	-97.895%
2023-03-16	0.9000	1.0900	0.9000	1.0900	+15.957%	37	2,305	-98.165%
2023-03-15	1.0800	1.1200	0.8500	0.9400	-50.785%	217	2,337	-97.872%
2023-03-14	2.2200	2.2200	1.8300	1.9100	-11.574%	20	2,356	-98.953%
2023-03-13	1.8000	2.4000	1.8000	2.1600	+1.408%	8	2,350	-99.074%
2023-03-10	2.5500	2.9000	2.1000	2.1300	-31.290%	144	2,350	-99.061%
2023-03-09	3.8500	4.0500	2.8700	3.1000	-27.907%	47	2,277	-99.355%
2023-03-08	4.0500	4.3000	4.0500	4.3000	+10.256%	13	2,273	-99.535%
2023-03-07	4.9000	5.1000	3.9000	3.9000	-30.481%	22	2,264	-99.487%
2023-03-06	5.9600	6.1000	5.5800	5.6100	-16.889%	367	2,271	-99.643%
2023-03-03	5.7000	6.7700	5.7000	6.7500	+20.536%	455	1,951	-99.704%
2023-03-02	4.2400	5.6000	4.2400	5.6000	+14.286%	36	1,849	-99.643%
2023-03-01	4.2500	5.2000	4.2500	4.9000	+33.152%	10	1,843	-99.592%
2023-02-28	3.3300	3.6800	3.3300	3.6800	+46.032%	7	1,842	-99.457%
2023-02-24	2.5000	2.5600	2.3800	2.5200	-15.152%	18	1,837	-99.206%
2023-02-23	3.1400	3.1400	2.9700	2.9700	-16.338%	27	1,833	-99.327%
2023-02-22	4.1200	4.4200	3.5500	3.5500	+11.987%	13	1,844	-99.437%
2023-02-21	3.2500	3.5500	3.1700	3.1700	+16.974%	6	1,848	-99.369%
2023-02-17	3.0000	3.0000	2.6200	2.7100	-24.722%	23	1,833	-99.262%
2023-02-16	3.4500	4.1000	3.4500	3.6000	+8.434%	20	1,833	-99.444%
2023-02-15	3.0500	3.3200	3.0500	3.3200	-9.041%	6	1,825	-99.398%
2023-02-14	3.0300	3.6500	3.0300	3.6500	+8.309%	10	1,820	-99.452%
2023-02-13	3.1500	3.5500	3.1500	3.3700	-11.780%	6	1,816	-99.407%
2023-02-10	4.1300	4.1300	3.7600	3.8200	-15.111%	6	1,814	-99.476%
2023-02-09	4.7000	4.7600	4.4000	4.5000	-1.961%	15	1,810	-99.556%
2023-02-08	4.9500	4.9700	4.5900	4.5900	-18.182%	21	1,801	-99.564%
2023-02-07	5.2000	5.6500	4.8000	5.6100	+5.849%	87	1,803	-99.643%
2023-02-06	6.9500	6.9500	5.1200	5.3000	-9.402%	32	1,753	-99.623%
2023-02-03	6.3700	6.3700	5.8500	5.8500	+7.537%	34	1,749	-99.658%
2023-02-02	5.4400	5.4400	5.4400	5.4400	+1.682%	1	1,775	-99.632%
2023-02-01	5.3500	5.3500	5.3500	5.3500	+13.830%	1	1,775	-99.626%
2023-01-30	5.1500	5.3000	4.7000	4.7000	-24.194%	23	1,775	-99.574%
2023-01-27	5.6500	6.2000	5.6500	6.2000	+24.000%	5	1,769	-99.677%
2023-01-26	5.6000	5.6000	5.0000	5.0000	-15.254%	3	1,769	-99.600%
2023-01-25	5.6800	5.9000	5.4400	5.9000	-8.527%	70	1,768	-99.661%
2023-01-24	5.3400	6.5500	5.3400	6.4500	+29.518%	46	1,756	-99.690%
2023-01-23	5.7100	5.7100	4.8500	4.9800	-4.962%	151	1,770	-99.598%
2023-01-20	5.0000	5.5000	5.0000	5.2400	+4.800%	112	1,662	-99.618%
2023-01-19	5.6600	6.3400	5.0000	5.0000	-36.143%	33	1,606	-99.600%
2023-01-18	9.0000	9.4700	7.8300	7.8300	+1.294%	18	1,595	-99.745%
2023-01-17	7.7000	7.7300	7.4500	7.7300	-2.028%	16	1,588	-99.741%
2023-01-13	7.1500	7.8900	7.1500	7.8900	+23.281%	8	1,594	-99.747%
2023-01-12	6.1000	6.4000	6.0500	6.4000	-6.569%	57	1,594	-99.688%
2023-01-11	7.7000	7.7000	6.7300	6.8500	-5.647%	33	1,580	-99.708%
2023-01-10	6.1700	7.2600	6.1700	7.2600	+22.017%	10	1,560	-99.725%
2023-01-09	6.1400	6.1400	5.8000	5.9500	+36.782%	13	1,556	-99.664%
2023-01-06	4.4000	4.7500	4.3500	4.3500	+4.067%	70	1,554	-99.540%
2023-01-05	4.1800	4.1800	4.1800	4.1800	-12.917%	1	1,499	-99.522%
2022-12-29	4.6000	4.8000	4.6000	4.8000	+31.507%	6	1,500	-99.583%
2022-12-28	3.6500	3.6500	3.6500	3.6500	-13.095%	4	1,502	-99.452%
2022-12-27	4.2000	4.2000	4.2000	4.2000	+32.911%	4	1,506	-99.524%
2022-12-22	3.2500	3.2500	3.1600	3.1600	-28.182%	5	1,506	-99.367%
2022-12-21	4.4000	4.4000	4.4000	4.4000	+37.500%	77	1,506	-99.545%
2022-12-19	3.4000	3.4000	3.1900	3.2000	-9.859%	378	1,506	-99.375%
2022-12-16	3.6000	3.8500	3.5500	3.5500	-6.579%	32	1,282	-99.437%
2022-12-15	3.9500	3.9500	3.7500	3.8000	-20.000%	65	1,279	-99.474%
2022-12-14	4.5500	4.7500	4.5500	4.7500	-5.941%	23	1,216	-99.579%
2022-12-13	5.1000	5.1000	4.9000	5.0500	+1.000%	67	1,193	-99.604%
2022-12-12	4.2500	5.0000	4.2500	5.0000	+1.010%	31	1,158	-99.600%
2022-12-09	5.0000	5.1500	4.9000	4.9500	-19.512%	77	1,139	-99.596%
2022-12-08	6.1500	6.1500	6.1500	6.1500	+8.850%	12	1,082	-99.675%
2022-12-07	6.2000	6.2000	5.6000	5.6500	-11.024%	65	1,070	-99.646%
2022-12-06	6.2000	6.4500	6.2000	6.3500	+10.435%	99	1,034	-99.685%
2022-12-05	6.4500	6.4500	5.7000	5.7500	-22.819%	51	1,046	-99.652%
2022-12-02	6.4500	7.4500	6.4500	7.4500	+10.370%	15	1,016	-99.732%
2022-12-01	7.5000	7.5000	6.7500	6.7500	+2.273%	6	1,003	-99.704%
2022-11-30	6.5000	6.6500	6.3500	6.6000	+6.452%	104	999	-99.697%
2022-11-29	6.2000	6.2000	6.2000	6.2000	+12.727%	13	930	-99.677%
2022-11-28	5.9000	5.9000	5.5000	5.5000	-12.000%	10	841	-99.636%
2022-11-25	6.8000	6.8000	6.2500	6.2500	-9.420%	13	840	-99.680%
2022-11-23	6.8000	7.0500	6.5500	6.9000	+2.222%	43	792	-99.710%
2022-11-22	6.9000	6.9000	6.7000	6.7500	+8.871%	67	792	-99.704%
2022-11-21	5.6000	6.2000	5.5500	6.2000	-6.767%	91	733	-99.677%
2022-11-18	6.7000	7.0000	6.5000	6.6500	+1.527%	115	651	-99.699%
2022-11-17	6.3000	6.5500	6.2000	6.5500	-9.028%	114	569	-99.695%
2022-11-16	7.1500	7.4000	7.1500	7.2000	-5.882%	16	461	-99.722%
2022-11-15	7.7000	7.9000	7.3000	7.6500	+5.517%	32	451	-99.739%
2022-11-14	6.9500	7.5000	6.9500	7.2500	+19.835%	27	426	-99.724%
2022-11-11	8.2000	8.2000	6.0500	6.0500	+6.140%	6	407	-99.669%
2022-11-10	4.9000	5.7000	4.9000	5.7000	+37.349%	14	409	-99.649%
2022-11-09	4.1500	4.1500	4.1500	4.1500	-12.632%	7	398	-99.518%
2022-11-08	4.7500	4.7500	4.7500	4.7500	+11.765%	5	391	-99.579%
2022-11-07	4.2500	4.2500	4.2500	4.2500	-6.593%	4	387	-99.529%
2022-11-04	4.6000	4.6000	4.5500	4.5500	+44.904%	12	391	-99.560%
2022-11-02	3.6000	3.6000	3.1400	3.1400	-16.267%	7	380	-99.363%
2022-11-01	4.3300	4.3300	3.7500	3.7500	+13.636%	3	384	-99.467%
2022-10-31	3.5000	3.5500	3.3000	3.3000	-19.512%	23	385	-99.394%
2022-10-27	4.4500	4.5000	4.1000	4.1000	-13.684%	26	371	-99.512%
2022-10-26	4.5000	4.7500	4.5000	4.7500	+5.556%	56	347	-99.579%
2022-10-25	4.2000	4.6500	4.1500	4.5000	+25.000%	70	292	-99.556%
2022-10-24	3.6000	3.6000	3.6000	3.6000	-11.765%	9	223	-99.444%
2022-10-20	4.0800	4.0800	4.0800	4.0800	+5.974%	20	222	-99.510%
2022-10-18	4.1800	4.1800	3.8000	3.8500	-1.282%	47	222	-99.481%
2022-10-17	4.1000	4.2000	3.9000	3.9000	+2.632%	39	205	-99.487%
2022-10-14	3.8000	3.8000	3.8000	3.8000	-17.391%	1	179	-99.474%
2022-10-13	3.9500	4.6000	3.9500	4.6000	+6.729%	11	179	-99.565%
2022-10-12	4.3100	4.3100	4.3100	4.3100	+19.722%	1	179	-99.536%
2022-10-11	3.6500	3.6500	3.6000	3.6000	-1.370%	4	179	-99.444%
2022-10-10	3.9500	3.9500	3.6500	3.6500	-14.118%	12	178	-99.452%
2022-10-06	4.0500	4.2500	4.0500	4.2500	+7.595%	7	178	-99.529%
2022-10-05	3.7000	4.0000	3.6500	3.9500	-4.819%	85	172	-99.494%
2022-10-04	4.2200	4.2200	4.1500	4.1500	+31.746%	5	115	-99.518%
2022-10-03	3.1500	3.1500	3.1500	3.1500	+18.421%	7	114	-99.365%
2022-09-29	2.6600	2.6600	2.6600	2.6600	+2.308%	4	113	-99.248%
2022-09-28	2.6000	2.6000	2.6000	2.6000	+1.961%	7	113	-99.231%
2022-09-27	2.6300	2.6300	2.5000	2.5500	+3.239%	19	113	-99.216%
2022-09-26	2.7500	2.7500	2.4400	2.4700	-8.856%	23	113	-99.190%
2022-09-23	2.6200	2.7100	2.6200	2.7100	-15.313%	17	128	-99.262%
2022-09-22	3.7800	3.7800	3.2000	3.2000	-16.883%	12	135	-99.375%
2022-09-21	4.3000	4.3000	3.8500	3.8500	-28.037%	7	127	-99.481%
2022-09-20	5.3500	5.3500	5.3500	5.3500	-9.322%	1	122	-99.626%
2022-09-19	5.9000	5.9000	5.9000	5.9000	+20.408%	2	121	-99.661%
2022-09-16	5.1800	5.1800	4.9000	4.9000	-9.259%	6	119	-99.592%
2022-09-15	5.7500	5.8500	5.4000	5.4000	-9.244%	7	116	-99.630%
2022-09-14	6.4000	6.6000	5.7500	5.9500	-33.146%	59	113	-99.664%
2022-09-13	9.5500	9.5500	8.9000	8.9000	-14.341%	9	58	-99.775%
2022-09-09	10.3900	10.3900	10.3900	10.3900	+31.353%	3	55	-99.808%
2022-09-06	7.9100	7.9100	7.9100	7.9100	-9.080%	3	54	-99.747%
2022-09-02	8.7000	8.7000	8.7000	8.7000	+13.577%	2	57	-99.770%
2022-09-01	7.3500	7.6600	7.3500	7.6600	-13.250%	6	57	-99.739%
2022-08-31	9.1000	9.1000	8.8300	8.8300	-29.133%	6	54	-99.773%
2022-08-26	12.4600	12.4600	12.4600	12.4600	+11.449%	1	48	-99.839%
2022-08-24	11.1000	11.1800	11.1000	11.1800	+6.476%	21	48	-99.821%
2022-08-23	10.5000	10.5000	10.5000	10.5000	-10.103%	2	28	-99.810%
2022-08-11	11.6800	11.6800	11.6800	11.6800	+7.452%	3	26	-99.829%
2022-08-10	10.8700	10.8700	10.8700	10.8700	+26.395%	1	24	-99.816%
2022-08-04	8.6000	8.6000	8.6000	8.6000	-12.513%	1	23	-99.767%
2022-07-29	9.8300	9.8300	9.8300	9.8300	+28.497%	1	22	-99.797%
2022-07-22	8.3000	8.3000	7.6500	7.6500	+6.250%	3	22	-99.739%
2022-07-19	7.2000	7.2000	7.2000	7.2000	+3.300%	2	19	-99.722%
2022-07-18	6.9700	6.9700	6.9700	6.9700	+14.262%	1	17	-99.713%
2022-07-05	6.1500	6.2500	6.1000	6.1000	0.000%	16	16	-99.672%