Dark

A20180216C70
A Feb 16 2018 70.00 Call (A180216C00070000)
option OPRA

Expired

Feb 16, 2018

2.07+6.701%(+0.13)1,068

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2018-02-16	1.8600	2.5000	1.7300	2.0700	+6.701%	1,068	0	0.000%
2018-02-15	3.6000	4.0700	1.3800	1.9400	+86.538%	2,995	0	+6.701%
2018-02-14	0.5000	1.0800	0.4800	1.0400	+65.079%	1,771	0	+99.038%
2018-02-13	0.6200	0.6500	0.4600	0.6300	-1.563%	315	0	+228.571%
2018-02-12	0.6500	0.9200	0.5900	0.6400	+48.837%	469	0	+223.438%
2018-02-09	0.5500	0.5800	0.3500	0.4300	+13.158%	1,128	0	+381.395%
2018-02-08	0.6400	1.0300	0.3800	0.3800	-60.825%	3,116	0	+444.737%
2018-02-07	1.1900	1.1900	0.8300	0.9700	-11.818%	55	0	+113.402%
2018-02-06	0.7800	1.1000	0.7800	1.1000	-26.667%	21	0	+88.182%
2018-02-05	1.7900	2.3800	1.4600	1.5000	-40.476%	60	0	+38.000%
2018-02-02	3.2000	3.2000	2.5200	2.5200	-28.000%	86	0	-17.857%
2018-02-01	3.5000	3.5000	3.5000	3.5000	-15.865%	3	0	-40.857%
2018-01-30	3.8000	4.1600	3.8000	4.1600	-18.110%	11	0	-50.240%
2018-01-26	4.6600	5.0800	4.5000	5.0800	+17.321%	23	0	-59.252%
2018-01-25	4.8000	4.8000	4.2000	4.3300	+0.698%	30	0	-52.194%
2018-01-24	3.8500	4.3000	3.8500	4.3000	+8.040%	21	0	-51.860%
2018-01-23	4.3400	4.3600	3.9800	3.9800	-0.500%	24	0	-47.990%
2018-01-22	3.7000	4.0000	3.6200	4.0000	+6.667%	599	0	-48.250%
2018-01-19	2.8300	3.8500	2.8300	3.7500	+20.968%	40	0	-44.800%
2018-01-18	3.3100	3.3100	3.1000	3.1000	-6.061%	3	0	-33.226%
2018-01-17	3.3000	3.3000	3.0500	3.3000	+19.565%	53	0	-37.273%
2018-01-16	3.4000	3.4000	2.7600	2.7600	-6.441%	64	0	-25.000%
2018-01-12	2.3900	2.9600	2.3900	2.9500	+27.706%	131	0	-29.831%
2018-01-11	2.2000	2.3100	2.2000	2.3100	-4.545%	17	0	-10.390%
2018-01-10	2.9000	2.9000	2.3200	2.4200	-23.899%	66	0	-14.463%
2018-01-09	2.3100	3.4300	2.3100	3.1800	+51.429%	113	0	-34.906%
2018-01-08	1.8900	2.1800	1.8700	2.1000	+4.478%	242	0	-1.429%
2018-01-05	2.0000	2.0400	1.9000	2.0100	+28.025%	106	0	+2.985%
2018-01-04	1.8600	2.0400	1.5700	1.5700	-16.489%	64	0	+31.847%
2018-01-03	1.2900	1.8800	1.2900	1.8800	+63.478%	235	0	+10.106%
2018-01-02	0.9800	1.1500	0.9800	1.1500	+26.374%	6	0	+80.000%
2017-12-29	0.9000	0.9100	0.9000	0.9100	-6.186%	2	0	+127.473%
2017-12-28	0.9700	0.9700	0.9700	0.9700	-3.960%	24	0	+113.402%
2017-12-27	1.0100	1.0100	1.0100	1.0100	0.000%	1	0	+104.950%
2017-12-26	1.1000	1.1000	1.0100	1.0100	-8.182%	11	0	+104.950%
2017-12-22	1.0000	1.1000	1.0000	1.1000	-9.091%	9	0	+88.182%
2017-12-21	1.2000	1.3200	1.2000	1.2100	+0.833%	46	0	+71.074%
2017-12-20	1.2000	1.2600	1.2000	1.2000	-7.692%	33	0	+72.500%
2017-12-19	1.3000	1.3000	1.3000	1.3000	-2.985%	2	0	+59.231%
2017-12-18	1.6800	1.6800	1.3400	1.3400	+27.619%	12	0	+54.478%
2017-12-14	1.1400	1.1400	1.0500	1.0500	-12.500%	10	0	+97.143%
2017-12-13	1.2400	1.2400	1.2000	1.2000	-7.692%	432	0	+72.500%
2017-12-12	1.3000	1.3000	1.3000	1.3000	0.000%	2	0	+59.231%
2017-12-11	1.2800	1.3000	1.2400	1.3000	-7.143%	15	0	+59.231%
2017-12-08	1.4000	1.4000	1.4000	1.4000	+33.333%	1	0	+47.857%
2017-12-06	1.0400	1.0500	1.0400	1.0500	-13.934%	10	0	+97.143%
2017-12-05	1.4800	1.4800	1.2200	1.2200	-5.426%	8	0	+69.672%
2017-12-04	1.6500	1.6500	1.2900	1.2900	-38.863%	49	0	+60.465%
2017-12-01	2.4200	2.4200	1.8400	2.1100	-14.575%	7	0	-1.896%
2017-11-30	1.8900	2.4700	1.8900	2.4700	+27.320%	4	0	-16.194%
2017-11-29	2.5700	2.5700	1.9400	1.9400	-29.710%	9	0	+6.701%
2017-11-28	2.5100	3.1500	2.5100	2.7600	+21.586%	27	0	-25.000%
2017-11-27	2.1800	2.2700	2.1800	2.2700	+3.182%	38	0	-8.811%
2017-11-24	2.2000	2.2000	2.2000	2.2000	+12.821%	2	0	-5.909%
2017-11-22	2.0700	2.1600	1.9500	1.9500	-25.573%	57	0	+6.154%
2017-11-21	2.3100	2.8700	2.3100	2.6200	-18.125%	24	0	-20.992%
2017-11-20	3.1000	3.3200	2.8500	3.2000	+21.212%	104	0	-35.313%
2017-11-17	2.6800	2.7400	2.6000	2.6400	+3.529%	37	0	-21.591%
2017-11-16	2.7300	2.7300	2.5000	2.5500	+22.596%	19	0	-18.824%
2017-11-13	1.9600	2.0800	1.9600	2.0800	+5.584%	7	0	-0.481%
2017-11-10	1.9900	1.9900	1.9700	1.9700	-10.455%	3	0	+5.076%
2017-11-09	2.3000	2.3000	2.1200	2.2000	-12.000%	11	0	-5.909%
2017-11-08	2.5000	2.5000	2.5000	2.5000	+0.402%	2	0	-17.200%
2017-11-07	2.4900	2.5100	2.4900	2.4900	+1.633%	8	0	-16.867%
2017-11-06	2.7000	2.7000	2.4500	2.4500	-2.778%	14	0	-15.510%
2017-11-03	2.5900	2.5900	2.5200	2.5200	+7.692%	4	0	-17.857%
2017-11-02	2.4400	2.4400	2.3400	2.3400	-2.500%	7	0	-11.538%
2017-11-01	2.4600	2.4600	2.3000	2.4000	+2.564%	16	0	-13.750%
2017-10-31	2.3400	2.3400	2.3400	2.3400	+12.500%	1	0	-11.538%
2017-10-30	2.1800	2.1800	2.0800	2.0800	-0.478%	16	0	-0.481%
2017-10-26	2.0900	2.0900	2.0900	2.0900	+5.556%	1	0	-0.957%
2017-10-25	1.9800	1.9800	1.9800	1.9800	-0.503%	9	0	+4.545%
2017-10-24	1.9500	1.9900	1.9500	1.9900	+4.737%	17	0	+4.020%
2017-10-23	1.9100	1.9100	1.9000	1.9000	-9.524%	6	0	+8.947%
2017-10-12	2.1000	2.1000	2.1000	2.1000	+16.667%	1	0	-1.429%
2017-10-11	1.8000	1.8000	1.8000	1.8000	+16.129%	4	0	+15.000%
2017-10-04	1.4700	1.5500	1.4700	1.5500	+40.909%	26	0	+33.548%
2017-09-29	1.1000	1.1000	1.1000	1.1000	+3.774%	1	0	+88.182%
2017-09-28	1.0600	1.0600	1.0600	1.0600	-18.462%	5	0	+95.283%
2017-09-25	1.4500	1.4500	1.3000	1.3000	-18.750%	13	0	+59.231%
2017-09-22	1.6000	1.6000	1.6000	1.6000	-3.030%	1	0	+29.375%
2017-09-20	1.6500	1.6500	1.6500	1.6500	+3.125%	2	0	+25.455%
2017-09-08	1.7900	1.7900	1.6000	1.6000	+16.788%	6	0	+29.375%
2017-08-31	1.3700	1.3700	1.3700	1.3700	+38.384%	4	0	+51.095%
2017-08-18	0.8300	0.9900	0.8300	0.9900	-11.607%	11	0	+109.091%
2017-08-16	1.1200	1.1200	1.1200	1.1200	+67.164%	1	0	+84.821%
2017-08-09	0.8000	0.8000	0.6700	0.6700	-16.250%	2	0	+208.955%
2017-08-08	0.8000	0.8000	0.8000	0.8000	+8.108%	5	0	+158.750%
2017-08-02	0.7400	0.7400	0.7400	0.7400	-35.652%	5	0	+179.730%
2017-07-14	1.1500	1.1500	1.1500	1.1500	+15.000%	10	0	+80.000%
2017-07-05	0.9300	1.0000	0.9300	1.0000	0.000%	360	0	+107.000%