Dark

A20200117C80
A Jan 17 2020 80.00 Call (A200117C00080000)
option OPRA

Expired

Jan 17, 2020

9.85+4.233%(+0.40)15

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2020-01-17	9.5000	10.2000	9.5000	9.8500	+4.233%	15	0	0.000%
2020-01-16	9.0000	9.4500	9.0000	9.4500	+18.125%	4	0	+4.233%
2020-01-14	7.3000	8.0000	7.3000	8.0000	-2.558%	20	0	+23.125%
2020-01-13	8.2100	8.2100	8.2100	8.2100	+3.270%	17	0	+19.976%
2020-01-10	7.8000	8.0700	7.8000	7.9500	+12.606%	7	0	+23.899%
2020-01-09	6.5000	7.1700	6.5000	7.0600	+13.871%	113	0	+39.518%
2020-01-08	5.5000	6.5000	5.5000	6.2000	+19.231%	22	0	+58.871%
2020-01-07	5.2000	5.2000	5.2000	5.2000	+6.557%	9	0	+89.423%
2020-01-06	4.8800	4.8800	4.8800	4.8800	-15.862%	4	0	+101.844%
2020-01-02	5.6000	5.8000	5.6000	5.8000	+11.538%	4	0	+69.828%
2019-12-30	5.0800	5.2000	5.0800	5.2000	-5.967%	3	0	+89.423%
2019-12-27	5.5300	5.5300	5.5300	5.5300	+0.545%	6	0	+78.119%
2019-12-24	5.5900	5.5900	5.5000	5.5000	-0.901%	15	0	+79.091%
2019-12-23	5.5000	5.5500	5.3600	5.5500	+1.648%	10	0	+77.477%
2019-12-20	4.9500	5.4600	4.8500	5.4600	+12.577%	7	0	+80.403%
2019-12-19	4.5000	5.0000	4.2400	4.8500	+12.791%	96	0	+103.093%
2019-12-18	4.2000	4.3000	4.2000	4.3000	-6.522%	5	0	+129.070%
2019-12-17	4.5900	4.6000	4.5500	4.6000	-10.680%	5	0	+114.130%
2019-12-16	5.1500	5.1500	5.1500	5.1500	+10.278%	5	0	+91.262%
2019-12-13	5.0000	5.0000	4.6500	4.6700	-13.519%	7	0	+110.921%
2019-12-12	4.4500	5.4000	4.4500	5.4000	+25.581%	14	0	+82.407%
2019-12-11	4.0000	4.3000	4.0000	4.3000	+8.586%	9	0	+129.070%
2019-12-10	4.5000	4.5000	3.9600	3.9600	+10.000%	2,037	0	+148.737%
2019-12-09	3.4500	3.6000	3.4500	3.6000	+4.348%	4	0	+173.611%
2019-12-06	3.5500	3.5500	3.4500	3.4500	+9.524%	13	0	+185.507%
2019-12-05	2.6800	3.1500	2.6800	3.1500	+12.500%	53	0	+212.698%
2019-12-04	2.5500	2.8000	2.5300	2.8000	+19.149%	11	0	+251.786%
2019-12-03	2.2500	2.3700	2.1100	2.3500	-11.654%	14	0	+319.149%
2019-12-02	2.4900	2.6600	2.4000	2.6600	-7.958%	15	0	+270.301%
2019-11-29	3.0000	3.0000	2.8900	2.8900	-2.034%	8	0	+240.830%
2019-11-27	2.9400	3.0000	2.8500	2.9500	+5.357%	424	0	+233.898%
2019-11-26	2.0000	2.8000	1.3700	2.8000	-11.111%	94	0	+251.786%
2019-11-25	2.8600	3.2500	2.8600	3.1500	+22.093%	205	0	+212.698%
2019-11-22	2.4000	2.5800	2.3000	2.5800	+23.445%	48	0	+281.783%
2019-11-21	2.0900	2.0900	2.0900	2.0900	-9.524%	2	0	+371.292%
2019-11-20	2.4000	2.6100	2.3100	2.3100	-17.794%	14	0	+326.407%
2019-11-19	2.8100	2.8100	2.8100	2.8100	+36.408%	7	0	+250.534%
2019-11-18	2.1500	2.2000	1.9200	2.0600	-3.286%	230	0	+378.155%
2019-11-15	1.8400	2.1300	1.8300	2.1300	+28.313%	124	0	+362.441%
2019-11-14	1.7500	1.7500	1.6000	1.6600	-9.290%	55	0	+493.373%
2019-11-13	1.8500	2.0300	1.7000	1.8300	+7.647%	2,569	0	+438.251%
2019-11-12	1.7500	1.7500	1.7000	1.7000	+4.938%	37	0	+479.412%
2019-11-08	1.5200	1.6300	1.5000	1.6200	+10.959%	23	0	+508.025%
2019-11-07	1.5300	1.5300	1.4600	1.4600	+5.797%	3	0	+574.658%
2019-11-06	1.4600	1.4600	1.3800	1.3800	-30.653%	7	0	+613.768%
2019-11-04	2.3000	2.3000	1.9900	1.9900	-1.970%	14	0	+394.975%
2019-11-01	2.0000	2.0300	2.0000	2.0300	+26.875%	2	0	+385.222%
2019-10-31	1.6000	1.6000	1.6000	1.6000	-10.112%	2	0	+515.625%
2019-10-29	1.7800	1.7800	1.7800	1.7800	-2.732%	1	0	+453.371%
2019-10-28	1.8500	1.8500	1.8300	1.8300	+17.308%	9	0	+438.251%
2019-10-25	1.5600	1.5600	1.5600	1.5600	+7.586%	1	0	+531.410%
2019-10-24	1.4500	1.4500	1.4500	1.4500	-8.805%	1	0	+579.310%
2019-10-23	1.6300	1.6300	1.5900	1.5900	-4.217%	3	0	+519.497%
2019-10-22	1.7300	1.9300	1.6600	1.6600	-1.190%	8	0	+493.373%
2019-10-21	1.6500	1.6800	1.6500	1.6800	+25.373%	7	0	+486.310%
2019-10-18	1.5600	1.5700	1.3400	1.3400	-24.719%	12	0	+635.075%
2019-10-17	1.8900	1.8900	1.7800	1.7800	-5.820%	7	0	+453.371%
2019-10-16	1.8900	1.8900	1.8900	1.8900	-10.849%	1	0	+421.164%
2019-10-15	2.1800	2.1800	2.1000	2.1200	+11.579%	13	0	+364.623%
2019-10-14	1.9700	2.1100	1.9000	1.9000	-9.953%	19	0	+418.421%
2019-10-11	2.3900	2.3900	2.1100	2.1100	+19.886%	8	0	+366.825%
2019-10-10	1.8900	1.8900	1.7400	1.7600	0.000%	61	0	+459.659%
2019-10-09	1.6000	1.7600	1.6000	1.7600	+16.556%	4	0	+459.659%
2019-10-08	1.4300	1.5700	1.4300	1.5100	-31.982%	152	0	+552.318%
2019-10-07	2.0700	2.2200	2.0300	2.2200	-9.388%	19	0	+343.694%
2019-10-04	2.0000	2.4500	2.0000	2.4500	+40.000%	14	0	+302.041%
2019-10-03	1.7500	1.7500	1.7500	1.7500	-1.685%	1	0	+462.857%
2019-10-02	1.8200	1.8200	1.7800	1.7800	-14.010%	6	0	+453.371%
2019-10-01	2.1200	2.1300	2.0700	2.0700	-24.453%	7	0	+375.845%
2019-09-27	2.6600	2.7500	2.6600	2.7400	-18.209%	18	0	+259.489%
2019-09-23	3.3500	3.3500	3.3500	3.3500	-6.162%	7	0	+194.030%
2019-09-20	3.5700	3.5700	3.5700	3.5700	+8.182%	5	0	+175.910%
2019-09-19	3.2500	3.3000	3.2500	3.3000	+11.486%	12	0	+198.485%
2019-09-18	2.9600	2.9600	2.9600	2.9600	-12.684%	1,000	0	+232.770%
2019-09-13	3.3900	3.3900	3.3900	3.3900	-0.294%	1	0	+190.560%
2019-09-12	3.4000	3.4000	3.4000	3.4000	+22.744%	10	0	+189.706%
2019-09-11	2.6900	2.7700	2.6900	2.7700	+161.321%	75	0	+255.596%
2019-08-27	1.0600	1.0600	1.0600	1.0600	-3.636%	4	0	+829.245%
2019-08-26	1.0800	1.1400	1.0800	1.1000	-22.535%	6	0	+795.455%
2019-08-20	1.5500	1.6800	1.3000	1.4200	-22.404%	12	0	+593.662%
2019-08-15	1.7100	1.8300	1.7100	1.8300	+120.482%	7	0	+438.251%
2019-08-14	0.8900	0.8900	0.8300	0.8300	-36.154%	19	0	+1,086.747%
2019-08-13	1.3000	1.3000	1.3000	1.3000	+18.182%	1	0	+657.692%
2019-08-12	1.1000	1.1000	1.1000	1.1000	0.000%	3	0	+795.455%
2019-08-09	1.1000	1.1000	1.1000	1.1000	-17.293%	10	0	+795.455%
2019-08-08	1.3300	1.3300	1.3300	1.3300	+24.299%	1	0	+640.602%
2019-08-07	1.0600	1.0700	1.0600	1.0700	+30.488%	2	0	+820.561%
2019-08-05	0.8900	0.8900	0.8200	0.8200	-35.433%	5	0	+1,101.220%
2019-07-30	1.3600	1.3600	1.2700	1.2700	+4.959%	9	0	+675.591%
2019-07-22	1.2100	1.2100	1.2100	1.2100	-2.419%	1	0	+714.050%
2019-07-19	1.2400	1.2400	1.2400	1.2400	-12.676%	10	0	+694.355%
2019-07-18	1.4200	1.4200	1.4200	1.4200	-5.960%	5	0	+593.662%
2019-07-17	1.5100	1.5100	1.5100	1.5100	+4.861%	2	0	+552.318%
2019-07-16	1.4400	1.4400	1.4400	1.4400	+9.924%	17	0	+584.028%
2019-07-15	1.3100	1.3100	1.3100	1.3100	-28.022%	10	0	+651.908%
2019-07-11	2.1500	2.1500	1.7700	1.8200	-22.222%	30	0	+441.209%
2019-07-10	2.5700	2.5700	2.3000	2.3400	-8.594%	17	0	+320.940%
2019-07-09	2.5600	2.5600	2.5000	2.5600	-7.246%	20	0	+284.766%
2019-07-08	2.7600	2.7600	2.7600	2.7600	-18.824%	5	0	+256.884%
2019-07-02	3.4000	3.4000	3.4000	3.4000	-2.857%	3	0	+189.706%
2019-07-01	3.5000	3.5000	3.5000	3.5000	+24.555%	4	0	+181.429%
2019-06-28	2.5100	2.8900	2.5100	2.8100	+12.400%	21	0	+250.534%
2019-06-27	2.5000	2.5000	2.5000	2.5000	-13.793%	1	0	+294.000%
2019-06-21	2.9000	2.9000	2.9000	2.9000	+8.614%	1	0	+239.655%
2019-06-18	2.6200	2.6700	2.6200	2.6700	+12.658%	59	0	+268.914%
2019-06-07	2.4100	2.4300	2.3300	2.3700	+4.867%	16	0	+315.612%
2019-06-06	2.2600	2.2600	2.2600	2.2600	+14.721%	5	0	+335.841%
2019-06-05	1.9700	1.9700	1.9700	1.9700	-21.200%	43	0	+400.000%
2019-05-21	2.5000	2.5000	2.5000	2.5000	+1.215%	4	0	+294.000%
2019-05-20	2.4700	2.4700	2.4700	2.4700	+0.407%	1	0	+298.785%
2019-05-17	2.4600	2.4600	2.4600	2.4600	+1.653%	1	0	+300.407%
2019-05-16	2.4200	2.4200	2.4200	2.4200	+14.692%	2	0	+307.025%
2019-05-15	2.1500	2.1500	2.1100	2.1100	-55.579%	2	0	+366.825%
2019-05-13	4.9000	4.9000	4.6500	4.7500	-18.803%	29	0	+107.368%
2019-05-10	5.8500	5.8500	5.8500	5.8500	0.000%	1	0	+68.376%
2019-05-09	5.8500	5.8500	5.8500	5.8500	-6.400%	1	0	+68.376%
2019-05-08	6.2500	6.2500	6.2500	6.2500	+4.167%	2	0	+57.600%
2019-05-07	6.0000	6.0000	6.0000	6.0000	-10.448%	1	0	+64.167%
2019-05-06	6.7000	6.7000	6.7000	6.7000	-6.294%	5	0	+47.015%
2019-05-03	7.2000	7.2000	7.1500	7.1500	+53.763%	3	0	+37.762%
2019-04-23	4.6500	4.6500	4.6500	4.6500	-16.216%	5	0	+111.828%
2019-04-18	5.5500	5.5500	5.5500	5.5500	-13.281%	1	0	+77.477%
2019-04-16	6.4000	6.4000	6.4000	6.4000	-23.810%	1	0	+53.906%
2019-04-04	8.4000	8.4000	8.4000	8.4000	-7.182%	10	0	+17.262%
2019-04-03	9.0500	9.0500	9.0500	9.0500	+2.260%	4	0	+8.840%
2019-03-19	8.9000	8.9500	8.8500	8.8500	+3.509%	15	0	+11.299%
2019-03-14	8.5500	8.5500	8.5500	8.5500	-1.724%	13	0	+15.205%
2019-03-13	8.7000	8.7000	8.7000	8.7000	+14.474%	2	0	+13.218%
2019-03-11	7.6000	7.6000	7.6000	7.6000	+10.949%	1	0	+29.605%
2019-03-08	6.8500	6.8500	6.8500	6.8500	-11.039%	3	0	+43.796%
2019-03-06	7.7500	7.7500	7.6000	7.7000	+0.654%	8	0	+27.922%
2019-03-05	7.5500	7.6500	7.5500	7.6500	-7.831%	2	0	+28.758%
2019-03-04	8.2700	8.4500	8.2700	8.3000	-0.240%	52	0	+18.675%
2019-03-01	7.9000	8.4000	7.9000	8.3200	+19.712%	52	0	+18.389%
2019-02-27	6.9500	6.9500	6.9500	6.9500	+1.460%	2	0	+41.727%
2019-02-26	6.8500	6.8500	6.8500	6.8500	+25.688%	2	0	+43.796%
2019-02-08	5.4500	5.4500	5.4500	5.4500	+4.808%	1	0	+80.734%
2019-02-07	5.2000	5.2000	5.2000	5.2000	-9.565%	1	0	+89.423%
2019-02-06	5.7500	5.7500	5.7500	5.7500	-1.709%	1	0	+71.304%
2019-02-04	5.8500	5.8500	5.8500	5.8500	+20.619%	4	0	+68.376%
2019-01-29	4.8000	4.8500	4.8000	4.8500	+13.850%	2	0	+103.093%
2019-01-23	4.2600	4.2600	4.2600	4.2600	+15.135%	1	0	+131.221%
2019-01-22	3.9500	3.9500	3.7000	3.7000	-2.632%	2	0	+166.216%
2019-01-10	3.8000	3.8000	3.8000	3.8000	+46.154%	1	0	+159.211%
2019-01-04	2.6000	2.6000	2.6000	2.6000	-16.129%	1	0	+278.846%
2018-12-21	3.1000	3.1000	3.1000	3.1000	-36.214%	1	0	+217.742%
2018-11-30	4.5500	4.8600	4.5500	4.8600	+5.652%	6	0	+102.675%
2018-11-29	4.7500	4.7500	4.6000	4.6000	+143.386%	40	0	+114.130%
2018-11-19	1.8900	1.8900	1.8900	1.8900	-35.714%	1	0	+421.164%
2018-11-09	2.9400	2.9400	2.9400	2.9400	+22.500%	29	0	+235.034%
2018-10-22	2.4000	2.4000	2.4000	2.4000	-42.446%	100	0	+310.417%
2018-10-04	4.4000	4.4000	4.1700	4.1700	-11.653%	46	0	+136.211%
2018-10-03	4.4000	4.7200	4.4000	4.7200	+7.273%	20	0	+108.686%
2018-10-02	4.4000	4.4000	4.4000	4.4000	+1.852%	40	0	+123.864%
2018-10-01	4.3200	4.3200	4.3200	4.3200	+4.854%	1	0	+128.009%
2018-09-20	4.1200	4.1200	4.1200	4.1200	+12.877%	1	0	+139.078%
2018-09-19	3.5500	3.6500	3.5500	3.6500	0.000%	11	0	+169.863%