Dark

AA20230721C45
AA Jul 21 2023 45.00 Call (AA230721C00045000)
option OPRA

Expired

Jul 21, 2023

0.0100-66.667%(-0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-07-21	0.0100	0.0100	0.0100	0.0100	-66.667%	5	2,761	0.000%
2023-07-20	0.0100	0.0400	0.0100	0.0300	+200.000%	22	2,761	-66.667%
2023-07-19	0.0100	0.0100	0.0100	0.0100	0.000%	20	2,780	0.000%
2023-07-18	0.0100	0.0100	0.0100	0.0100	-50.000%	20	2,790	0.000%
2023-07-17	0.0200	0.0300	0.0100	0.0200	0.000%	125	2,794	-50.000%
2023-07-14	0.0500	0.0500	0.0100	0.0200	-66.667%	62	2,761	-50.000%
2023-07-13	0.0300	0.0900	0.0300	0.0600	+200.000%	299	2,819	-83.333%
2023-07-12	0.0400	0.0500	0.0200	0.0200	-60.000%	287	2,865	-50.000%
2023-07-11	0.0200	0.0500	0.0200	0.0500	+25.000%	86	2,766	-80.000%
2023-07-10	0.0200	0.0400	0.0200	0.0400	0.000%	6	2,839	-75.000%
2023-07-07	0.0300	0.0400	0.0200	0.0400	+300.000%	32	2,842	-75.000%
2023-07-06	0.0100	0.0200	0.0100	0.0100	-50.000%	78	2,863	0.000%
2023-07-05	0.0300	0.0300	0.0200	0.0200	-50.000%	32	2,864	-50.000%
2023-07-03	0.0400	0.0500	0.0400	0.0400	0.000%	50	2,877	-75.000%
2023-06-30	0.0400	0.0400	0.0300	0.0400	0.000%	15	2,877	-75.000%
2023-06-29	0.0700	0.0700	0.0300	0.0400	0.000%	25	2,878	-75.000%
2023-06-28	0.0400	0.0400	0.0400	0.0400	-20.000%	14	2,859	-75.000%
2023-06-27	0.0300	0.0500	0.0300	0.0500	+150.000%	23	2,869	-80.000%
2023-06-26	0.0400	0.0400	0.0200	0.0200	-33.333%	64	2,869	-50.000%
2023-06-23	0.0400	0.0400	0.0300	0.0300	-40.000%	51	2,883	-66.667%
2023-06-22	0.0600	0.0600	0.0400	0.0500	-54.545%	74	2,901	-80.000%
2023-06-21	0.0800	0.1100	0.0800	0.1100	+10.000%	9	2,931	-90.909%
2023-06-20	0.1400	0.1400	0.0900	0.1000	-47.368%	57	2,933	-90.000%
2023-06-16	0.2200	0.2200	0.1800	0.1900	-20.833%	144	2,931	-94.737%
2023-06-15	0.2700	0.2800	0.2400	0.2400	-25.000%	104	2,931	-95.833%
2023-06-14	0.3400	0.3800	0.2700	0.3200	-13.514%	71	2,923	-96.875%
2023-06-13	0.2400	0.5000	0.2400	0.3700	+68.182%	497	2,869	-97.297%
2023-06-12	0.2300	0.2500	0.1900	0.2200	-15.385%	88	2,917	-95.455%
2023-06-09	0.2500	0.2700	0.2300	0.2600	-10.345%	169	2,882	-96.154%
2023-06-08	0.3300	0.3300	0.2700	0.2900	0.000%	50	2,819	-96.552%
2023-06-07	0.2500	0.4200	0.2500	0.2900	+16.000%	43	2,822	-96.552%
2023-06-06	0.2000	0.2500	0.2000	0.2500	+8.696%	24	2,820	-96.000%
2023-06-05	0.3100	0.3100	0.2000	0.2300	-36.111%	118	2,806	-95.652%
2023-06-02	0.2600	0.3800	0.2600	0.3600	+89.474%	445	2,696	-97.222%
2023-06-01	0.1500	0.2000	0.1500	0.1900	+26.667%	86	2,522	-94.737%
2023-05-31	0.1800	0.1800	0.1500	0.1500	-25.000%	35	2,560	-93.333%
2023-05-30	0.1800	0.2000	0.1800	0.2000	-25.926%	14	2,565	-95.000%
2023-05-26	0.3000	0.3100	0.2500	0.2700	-10.000%	107	2,581	-96.296%
2023-05-25	0.3200	0.3300	0.2700	0.3000	-14.286%	44	2,581	-96.667%
2023-05-24	0.4100	0.4100	0.3500	0.3500	-25.532%	100	2,590	-97.143%
2023-05-23	0.5000	0.5000	0.4500	0.4700	-17.544%	42	2,613	-97.872%
2023-05-22	0.6000	0.6500	0.5600	0.5700	-1.724%	106	2,609	-98.246%
2023-05-19	0.7000	0.7000	0.5600	0.5800	-18.310%	62	2,583	-98.276%
2023-05-18	0.6300	0.7300	0.5700	0.7100	-1.389%	59	2,530	-98.592%
2023-05-17	0.7400	0.8600	0.7000	0.7200	+1.408%	255	2,494	-98.611%
2023-05-16	0.7900	0.8400	0.6900	0.7100	-17.442%	233	2,348	-98.592%
2023-05-15	0.7200	0.9000	0.7200	0.8600	+36.508%	142	2,280	-98.837%
2023-05-12	0.7000	0.7000	0.6300	0.6300	-11.268%	114	2,261	-98.413%
2023-05-11	0.7000	0.8000	0.7000	0.7100	-17.442%	130	2,191	-98.592%
2023-05-10	1.0300	1.0400	0.7400	0.8600	-11.340%	122	2,149	-98.837%
2023-05-09	0.9600	1.0300	0.8400	0.9700	-8.491%	63	2,074	-98.969%
2023-05-08	1.3200	1.3500	1.0600	1.0600	+11.579%	145	2,035	-99.057%
2023-05-05	0.7300	0.9600	0.7300	0.9500	+46.154%	343	2,044	-98.947%
2023-05-04	0.7100	0.7100	0.6000	0.6500	-9.722%	139	1,977	-98.462%
2023-05-03	0.9000	0.9000	0.7200	0.7200	-14.286%	91	1,859	-98.611%
2023-05-02	0.9700	0.9700	0.7800	0.8400	-20.000%	131	1,894	-98.810%
2023-05-01	1.1700	1.1700	1.0400	1.0500	-14.634%	34	1,866	-99.048%
2023-04-28	1.0400	1.2300	0.9900	1.2300	+13.889%	52	1,857	-99.187%
2023-04-27	0.9800	1.0800	0.9100	1.0800	+20.000%	213	1,847	-99.074%
2023-04-26	1.0200	1.0200	0.8800	0.9000	-11.765%	72	1,879	-98.889%
2023-04-25	1.0600	1.1400	1.0000	1.0200	-30.137%	123	1,852	-99.020%
2023-04-24	1.5800	1.6200	1.3900	1.4600	-8.176%	128	1,805	-99.315%
2023-04-21	1.9200	1.9200	1.3900	1.5900	-28.700%	395	1,700	-99.371%
2023-04-20	2.7500	3.1000	2.2300	2.2300	-21.479%	72	1,667	-99.552%
2023-04-19	2.9400	3.2300	2.8000	2.8400	-17.681%	580	1,656	-99.648%
2023-04-18	2.9800	3.4500	2.9800	3.4500	+29.699%	19	1,350	-99.710%
2023-04-17	2.7800	2.7800	2.6500	2.6600	-6.993%	4	1,365	-99.624%
2023-04-14	3.3500	3.3500	2.8600	2.8600	-14.627%	3	1,365	-99.650%
2023-04-13	3.0000	3.3500	2.9500	3.3500	+15.120%	50	1,367	-99.701%
2023-04-12	3.1000	3.1000	2.6400	2.9100	-14.412%	56	1,337	-99.656%
2023-04-11	3.0500	3.4000	3.0500	3.4000	+19.298%	40	1,349	-99.706%
2023-04-10	3.0600	3.1300	2.7700	2.8500	+7.955%	22	1,364	-99.649%
2023-04-06	2.5300	2.6800	2.5000	2.6400	-8.014%	25	1,343	-99.621%
2023-04-05	3.0100	3.2000	2.6900	2.8700	-10.313%	39	1,343	-99.652%
2023-04-04	3.1500	3.3000	3.0000	3.2000	-18.987%	43	1,339	-99.688%
2023-04-03	3.6700	3.9500	3.6700	3.9500	-7.925%	38	1,324	-99.747%
2023-03-31	4.3500	4.3500	4.2600	4.2900	+8.333%	22	1,324	-99.767%
2023-03-30	4.0000	4.2500	3.9600	3.9600	+8.493%	21	1,315	-99.747%
2023-03-29	3.6800	3.8000	3.6500	3.6500	-1.351%	29	1,297	-99.726%
2023-03-28	3.7500	3.7500	3.7000	3.7000	+2.778%	3	1,268	-99.730%
2023-03-27	3.5000	3.6000	3.4800	3.6000	-1.907%	5	1,268	-99.722%
2023-03-24	3.4900	3.6700	3.3500	3.6700	-2.133%	30	1,270	-99.728%
2023-03-23	4.3300	4.3300	3.6500	3.7500	-15.730%	95	1,267	-99.733%
2023-03-22	4.4500	4.4500	4.4500	4.4500	+1.136%	9	1,219	-99.775%
2023-03-21	4.6900	4.7500	4.4000	4.4000	+14.286%	15	1,211	-99.773%
2023-03-20	4.0000	4.2000	3.8000	3.8500	+6.944%	87	1,221	-99.740%
2023-03-17	4.1000	4.1000	3.5000	3.6000	-11.980%	90	1,191	-99.722%
2023-03-16	3.2500	4.0900	3.2500	4.0900	+12.983%	2	1,117	-99.756%
2023-03-15	4.0500	4.2000	3.6000	3.6200	-38.330%	577	1,116	-99.724%
2023-03-14	6.1500	6.1500	5.8700	5.8700	-8.992%	5	602	-99.830%
2023-03-13	5.4100	6.8400	5.4100	6.4500	-3.731%	19	605	-99.845%
2023-03-10	7.7400	8.0000	6.4300	6.7000	-18.293%	23	604	-99.851%
2023-03-09	8.8700	8.8700	8.0800	8.2000	-18.327%	7	612	-99.878%
2023-03-08	10.0400	10.0400	10.0400	10.0400	0.000%	1	615	-99.900%
2023-03-07	10.0400	10.0400	10.0400	10.0400	-19.032%	5	615	-99.900%
2023-03-06	13.2500	13.2500	12.4000	12.4000	-4.615%	5	615	-99.919%
2023-03-03	13.0000	13.0000	13.0000	13.0000	+8.153%	20	610	-99.923%
2023-03-02	10.3000	12.0200	10.3000	12.0200	+5.439%	3	610	-99.917%
2023-03-01	11.4000	11.4000	11.4000	11.4000	+21.277%	1	608	-99.912%
2023-02-28	9.2200	9.4000	9.2200	9.4000	+13.527%	21	608	-99.894%
2023-02-27	7.9000	8.2800	7.9000	8.2800	+16.620%	7	587	-99.879%
2023-02-24	7.3500	7.3500	6.8000	7.1000	-14.251%	84	587	-99.859%
2023-02-23	9.0000	9.0000	7.5500	8.2800	-7.486%	10	565	-99.879%
2023-02-22	9.2500	9.8000	8.9500	8.9500	+0.224%	23	558	-99.888%
2023-02-21	8.9500	9.0100	8.9300	8.9300	+20.676%	20	549	-99.888%
2023-02-17	7.4000	7.4000	7.4000	7.4000	-19.214%	2	564	-99.865%
2023-02-16	8.6000	9.1700	8.6000	9.1600	+4.091%	8	564	-99.891%
2023-02-14	8.0000	8.8000	8.0000	8.8000	+1.852%	30	557	-99.886%
2023-02-13	8.1900	8.6400	8.1900	8.6400	-5.882%	2	530	-99.884%
2023-02-10	9.1800	9.1800	9.1800	9.1800	-16.923%	1	529	-99.891%
2023-02-09	11.0500	11.0500	11.0500	11.0500	-7.917%	1	528	-99.910%
2023-02-07	12.0000	12.0100	12.0000	12.0000	+9.091%	50	528	-99.917%
2023-02-06	11.0000	11.0000	11.0000	11.0000	-8.333%	1	478	-99.909%
2023-02-02	12.0000	12.0000	12.0000	12.0000	-6.250%	2	477	-99.917%
2023-02-01	12.8000	12.8000	12.8000	12.8000	+16.364%	1	477	-99.922%
2023-01-30	11.0000	11.0000	11.0000	11.0000	+3.286%	1	476	-99.909%
2023-01-19	11.2500	11.2500	10.6500	10.6500	-31.290%	9	476	-99.906%
2023-01-18	15.8900	15.8900	15.5000	15.5000	+8.619%	4	468	-99.935%
2023-01-17	14.2700	14.2700	14.2700	14.2700	+18.917%	5	471	-99.930%
2023-01-12	12.0000	12.0000	12.0000	12.0000	-11.111%	1	451	-99.917%
2023-01-11	13.5000	13.5000	13.5000	13.5000	+14.407%	1	451	-99.926%
2023-01-10	11.8000	11.8000	11.8000	11.8000	+2.076%	1	451	-99.915%
2023-01-09	11.5600	11.5600	11.5600	11.5600	+27.735%	1	451	-99.913%
2023-01-06	9.2000	9.2500	9.0500	9.0500	-3.415%	27	452	-99.890%
2022-12-29	9.5000	9.5000	9.2000	9.3700	+20.903%	12	426	-99.893%
2022-12-28	7.9500	7.9500	7.7000	7.7500	-8.284%	156	422	-99.871%
2022-12-27	8.5000	8.5000	8.4500	8.4500	+7.643%	17	292	-99.882%
2022-12-23	8.0000	8.0000	7.8500	7.8500	+2.614%	33	248	-99.873%
2022-12-22	7.7000	7.7000	6.7500	7.6500	-11.047%	142	248	-99.869%
2022-12-21	8.6000	8.6000	8.6000	8.6000	+16.216%	4	131	-99.884%
2022-12-20	7.4000	7.4000	7.4000	7.4000	+8.029%	9	128	-99.865%
2022-12-19	7.2500	7.2500	6.8500	6.8500	-8.667%	11	120	-99.854%
2022-12-16	7.4500	7.5000	7.4500	7.5000	-3.226%	26	110	-99.867%
2022-12-15	7.7500	7.7500	7.7500	7.7500	-14.835%	7	85	-99.871%
2022-12-14	9.1000	9.2100	9.1000	9.1000	-4.211%	9	81	-99.890%
2022-12-13	9.5000	9.5000	9.5000	9.5000	+8.571%	1	75	-99.895%
2022-12-12	8.8500	8.8500	8.7500	8.7500	-7.895%	4	74	-99.886%
2022-12-09	9.1000	9.5000	9.1000	9.5000	-13.242%	8	70	-99.895%
2022-12-05	11.4500	11.4500	10.9500	10.9500	-3.524%	15	64	-99.909%
2022-11-30	11.3500	11.3500	11.3500	11.3500	+12.935%	7	61	-99.912%
2022-11-28	10.4500	10.4500	9.8500	10.0500	-12.609%	14	59	-99.900%
2022-11-25	11.5000	11.5000	11.5000	11.5000	-0.862%	3	45	-99.913%
2022-11-23	11.6000	11.6000	11.6000	11.6000	-5.921%	1	41	-99.914%
2022-11-22	11.7000	12.3300	11.7000	12.3300	+14.167%	17	41	-99.919%
2022-11-21	9.7500	10.8000	9.7000	10.8000	0.000%	26	25	-99.907%