Dark

A20200117C85
A Jan 17 2020 85.00 Call (A200117C00085000)
option OPRA

Expired

Jan 17, 2020

5.00+19.332%(+0.81)640

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2020-01-17	4.2700	5.1800	4.2700	5.0000	+19.332%	640	0	0.000%
2020-01-16	4.0000	4.2500	4.0000	4.1900	+14.169%	3	0	+19.332%
2020-01-15	3.6700	3.6700	3.6700	3.6700	+21.523%	1	0	+36.240%
2020-01-14	2.5800	3.0200	2.2500	3.0200	+16.154%	8	0	+65.563%
2020-01-13	3.2400	3.3900	2.4500	2.6000	-8.772%	16	0	+92.308%
2020-01-10	3.0000	3.3600	2.8500	2.8500	+15.854%	23	0	+75.439%
2020-01-09	1.8500	2.4600	1.8500	2.4600	+32.258%	46	0	+103.252%
2020-01-08	1.3300	1.9200	1.3300	1.8600	+58.974%	17	0	+168.817%
2020-01-07	0.7500	1.1700	0.7500	1.1700	+11.429%	12	0	+327.350%
2020-01-06	0.9600	1.0700	0.8400	1.0500	-14.634%	135	0	+376.190%
2020-01-03	1.2500	1.4900	1.2100	1.2300	-23.125%	101	0	+306.504%
2020-01-02	1.9000	2.0000	1.5000	1.6000	+4.575%	86	0	+212.500%
2019-12-31	1.0900	1.5300	1.0900	1.5300	+2.685%	93	0	+226.797%
2019-12-30	1.7000	1.7000	1.4200	1.4900	-8.589%	111	0	+235.570%
2019-12-27	1.8000	1.8000	1.6000	1.6300	+4.487%	105	0	+206.748%
2019-12-26	1.6500	1.8200	1.5600	1.5600	-3.704%	15	0	+220.513%
2019-12-24	1.6100	1.6200	1.5500	1.6200	+0.621%	25	0	+208.642%
2019-12-23	1.8200	1.8200	1.4300	1.6100	-8.000%	136	0	+210.559%
2019-12-20	1.4600	1.7500	1.4200	1.7500	+25.899%	181	0	+185.714%
2019-12-19	1.2200	1.4400	1.1000	1.3900	+23.009%	440	0	+259.712%
2019-12-18	1.0900	1.1700	1.0600	1.1300	-3.419%	133	0	+342.478%
2019-12-17	1.4400	1.4400	1.1700	1.1700	-20.946%	330	0	+327.350%
2019-12-16	1.5400	1.6200	1.4500	1.4800	+17.460%	154	0	+237.838%
2019-12-13	1.6500	1.6600	1.2200	1.2600	-34.715%	189	0	+296.825%
2019-12-12	1.2400	1.9300	1.2400	1.9300	+50.781%	122	0	+159.067%
2019-12-11	1.1400	1.2800	1.0800	1.2800	+16.364%	378	0	+290.625%
2019-12-10	1.3400	1.4300	1.0700	1.1000	+61.765%	2,409	0	+354.545%
2019-12-09	0.8500	0.8500	0.6800	0.6800	-17.073%	4	0	+635.294%
2019-12-06	0.8100	0.8500	0.8000	0.8200	+15.493%	28	0	+509.756%
2019-12-05	0.7200	0.7200	0.6900	0.7100	+26.786%	17	0	+604.225%
2019-12-04	0.5600	0.6200	0.5600	0.5600	+5.660%	92	0	+792.857%
2019-12-03	0.4500	0.5300	0.4500	0.5300	-17.188%	31	0	+843.396%
2019-12-02	0.6200	0.6700	0.5500	0.6400	-4.478%	274	0	+681.250%
2019-11-29	0.7200	0.7200	0.6700	0.6700	-14.103%	536	0	+646.269%
2019-11-27	0.6800	0.7800	0.6400	0.7800	+39.286%	33	0	+541.026%
2019-11-26	0.4400	0.6300	0.2300	0.5600	-50.000%	182	0	+792.857%
2019-11-25	0.9500	1.1800	0.9500	1.1200	+41.772%	491	0	+346.429%
2019-11-22	0.7900	0.7900	0.7900	0.7900	+12.857%	1	0	+532.911%
2019-11-21	0.8200	0.8200	0.7000	0.7000	-18.605%	3	0	+614.286%
2019-11-20	0.7700	0.9100	0.7700	0.8600	-8.511%	33	0	+481.395%
2019-11-19	0.9700	0.9700	0.9400	0.9400	+40.299%	90	0	+431.915%
2019-11-15	0.6700	0.6700	0.6700	0.6700	+39.583%	2	0	+646.269%
2019-11-14	0.4900	0.4900	0.4800	0.4800	-17.241%	4	0	+941.667%
2019-11-13	0.5000	0.6700	0.4900	0.5800	-3.333%	2,572	0	+762.069%
2019-11-05	0.5700	0.6000	0.5700	0.6000	-14.286%	50	0	+733.333%
2019-11-01	0.7000	0.7000	0.7000	0.7000	+12.903%	1	0	+614.286%
2019-10-29	0.6200	0.6200	0.6200	0.6200	+3.333%	1	0	+706.452%
2019-10-28	0.6000	0.6000	0.6000	0.6000	+5.263%	5	0	+733.333%
2019-10-25	0.5700	0.5700	0.5700	0.5700	+21.277%	1	0	+777.193%
2019-10-24	0.4700	0.4700	0.4700	0.4700	+4.444%	1	0	+963.830%
2019-10-18	0.4500	0.4500	0.4500	0.4500	-36.620%	1	0	+1,011.111%
2019-10-16	0.6900	0.7100	0.6900	0.7100	-12.346%	5	0	+604.225%
2019-10-15	0.8700	0.8700	0.8100	0.8100	-2.410%	4	0	+517.284%
2019-10-14	0.7800	0.8300	0.7800	0.8300	+13.699%	11	0	+502.410%
2019-10-09	0.7300	0.7300	0.7300	0.7300	+15.873%	1	0	+584.932%
2019-10-08	0.6300	0.6300	0.6300	0.6300	-12.500%	1	0	+693.651%
2019-10-02	0.7200	0.7200	0.7200	0.7200	-37.391%	2	0	+594.444%
2019-10-01	1.1500	1.1500	1.1500	1.1500	-10.156%	1	0	+334.783%
2019-09-30	1.2800	1.2800	1.2800	1.2800	+4.918%	1	0	+290.625%
2019-09-27	1.2200	1.2200	1.2200	1.2200	-1.613%	2	0	+309.836%
2019-09-24	1.5400	1.6000	1.2100	1.2400	-27.059%	102	0	+303.226%
2019-09-23	1.6400	1.7000	1.6300	1.7000	-2.299%	135	0	+194.118%
2019-09-20	1.7700	1.8100	1.7400	1.7400	+46.218%	24	0	+187.356%
2019-09-17	1.2300	1.2500	1.1900	1.1900	-14.388%	29	0	+320.168%
2019-09-16	1.3900	1.3900	1.3900	1.3900	-10.323%	39	0	+259.712%
2019-09-13	1.6400	1.6800	1.4700	1.5500	-3.125%	302	0	+222.581%
2019-09-12	1.6000	1.6000	1.6000	1.6000	+25.984%	5	0	+212.500%
2019-09-11	1.2700	1.2700	1.2700	1.2700	+58.750%	15	0	+293.701%
2019-09-10	0.8000	0.8000	0.8000	0.8000	+23.077%	2	0	+525.000%
2019-08-22	0.6500	0.6500	0.6500	0.6500	0.000%	1	0	+669.231%
2019-08-19	0.6500	0.6500	0.6500	0.6500	-18.750%	1	0	+669.231%
2019-08-15	0.8000	0.8000	0.8000	0.8000	+110.526%	1	0	+525.000%
2019-08-14	0.3600	0.3800	0.3600	0.3800	-36.667%	2	0	+1,215.789%
2019-08-12	0.6000	0.6000	0.6000	0.6000	-10.448%	2	0	+733.333%
2019-08-09	0.5400	0.6800	0.5400	0.6700	+42.553%	144	0	+646.269%
2019-08-07	0.4700	0.4700	0.4700	0.4700	-42.683%	2	0	+963.830%
2019-07-11	0.9200	0.9200	0.8200	0.8200	-27.434%	10	0	+509.756%
2019-07-10	1.2300	1.2300	1.1300	1.1300	-33.529%	3	0	+342.478%
2019-07-01	1.6700	1.7000	1.6700	1.7000	+18.056%	2	0	+194.118%
2019-06-19	1.4400	1.4400	1.4400	1.4400	+12.500%	2	0	+247.222%
2019-06-14	1.2800	1.2800	1.2800	1.2800	+33.333%	1	0	+290.625%
2019-06-03	0.9600	0.9600	0.9600	0.9600	-13.514%	1	0	+420.833%
2019-05-28	1.1100	1.1100	1.1100	1.1100	-11.200%	1	0	+350.450%
2019-05-24	1.2500	1.2500	1.2500	1.2500	+32.979%	1	0	+300.000%
2019-05-23	0.9400	0.9400	0.9400	0.9400	-28.244%	43	0	+431.915%
2019-05-15	1.2000	1.3100	1.2000	1.3100	-66.835%	48	0	+281.679%
2019-05-09	3.9500	3.9500	3.9500	3.9500	-14.130%	1	0	+26.582%
2019-05-07	4.6000	4.6000	4.6000	4.6000	+6.977%	3	0	+8.696%
2019-05-01	4.3000	4.3000	4.3000	4.3000	+19.114%	3	0	+16.279%
2019-04-24	3.8000	3.8000	3.6100	3.6100	-18.876%	4	0	+38.504%
2019-04-16	4.5000	4.5000	4.4500	4.4500	-31.538%	7	0	+12.360%
2019-04-05	6.5000	6.5000	6.5000	6.5000	+8.333%	5	0	-23.077%
2019-04-04	6.0000	6.0000	6.0000	6.0000	-7.692%	3	0	-16.667%
2019-04-03	6.5000	6.5000	6.5000	6.5000	+2.362%	3	0	-23.077%
2019-04-01	6.3000	6.3500	6.3000	6.3500	+11.404%	6	0	-21.260%
2019-03-29	5.7000	5.7000	5.7000	5.7000	+14.000%	1	0	-12.281%
2019-03-28	5.0000	5.0000	5.0000	5.0000	-21.875%	1	0	0.000%
2019-03-19	6.5500	6.5500	6.4000	6.4000	0.000%	5	0	-21.875%
2019-03-15	6.4000	6.4000	6.4000	6.4000	+17.431%	1	0	-21.875%
2019-03-06	5.5500	5.5500	5.4500	5.4500	+5.010%	10	0	-8.257%
2019-02-25	5.1900	5.1900	5.1900	5.1900	+7.900%	1	0	-3.661%
2019-02-20	4.8300	4.8300	4.8100	4.8100	+10.575%	6	0	+3.950%
2019-02-19	4.3500	4.3500	4.3500	4.3500	+7.407%	1	0	+14.943%
2019-02-14	4.0500	4.0500	4.0500	4.0500	-1.937%	1	0	+23.457%
2019-02-13	4.2000	4.2000	4.1300	4.1300	+0.732%	7	0	+21.065%
2019-02-12	4.1000	4.1000	4.1000	4.1000	+3.797%	1	0	+21.951%
2019-02-04	3.9500	3.9500	3.9500	3.9500	+2.332%	1	0	+26.582%
2019-02-01	3.8600	3.8600	3.8600	3.8600	+6.630%	4	0	+29.534%
2019-01-30	3.6200	3.6200	3.6200	3.6200	+13.125%	5	0	+38.122%
2019-01-29	3.2000	3.2000	3.2000	3.2000	+23.077%	1	0	+56.250%
2018-12-14	2.6000	2.6000	2.6000	2.6000	-18.750%	5	0	+92.308%
2018-12-11	3.2000	3.2000	3.2000	3.2000	+8.844%	1	0	+56.250%
2018-12-07	2.9600	2.9600	2.9400	2.9400	-21.809%	100	0	+70.068%
2018-12-03	3.7600	3.7600	3.7600	3.7600	+13.939%	1	0	+32.979%
2018-11-30	3.3000	3.3000	3.3000	3.3000	+47.982%	6	0	+51.515%
2018-11-20	2.1600	2.2300	2.1600	2.2300	+48.667%	100	0	+124.215%
2018-11-13	1.5000	1.5000	1.5000	1.5000	-11.765%	35	0	+233.333%
2018-10-15	1.7000	1.7000	1.7000	1.7000	-44.262%	1	0	+194.118%
2018-10-04	3.0500	3.0500	3.0500	3.0500	-4.088%	1	0	+63.934%
2018-10-03	3.1800	3.1800	3.1800	3.1800	0.000%	1	0	+57.233%