Dark

AA20180119C35
AA Jan 19 2018 35.00 Call (AA180119C00035000)
option OPRA

Expired

Jan 19, 2018

18.00-14.773%(-3.12)11

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2018-01-19	18.2900	18.2900	18.0000	18.0000	-14.773%	11	0	0.000%
2018-01-16	21.1200	21.1200	21.1200	21.1200	-2.222%	2	0	-14.773%
2018-01-12	21.6000	21.6000	21.6000	21.6000	-0.461%	1	0	-16.667%
2018-01-11	21.4500	21.7000	21.4500	21.7000	+4.578%	3	0	-17.051%
2018-01-10	20.7500	20.7500	20.7500	20.7500	+5.867%	1	0	-13.253%
2018-01-09	19.6000	19.6000	19.6000	19.6000	+1.083%	1	0	-8.163%
2018-01-04	19.4000	19.4000	19.3900	19.3900	+5.380%	30	0	-7.169%
2017-12-28	17.6700	18.4000	17.6700	18.4000	+8.876%	5	0	-2.174%
2017-12-27	16.1200	16.9000	16.0900	16.9000	+9.385%	22	0	+6.509%
2017-12-26	14.5000	15.4500	14.5000	15.4500	+9.187%	15	0	+16.505%
2017-12-21	14.2100	14.2100	14.1500	14.1500	+4.044%	6	0	+27.208%
2017-12-20	13.6000	13.6000	13.6000	13.6000	+47.826%	1	0	+32.353%
2017-12-18	9.2000	9.2000	9.2000	9.2000	+25.170%	4	0	+95.652%
2017-12-14	7.3800	7.3800	7.3500	7.3500	-0.676%	4	0	+144.898%
2017-12-13	7.6500	7.6500	7.4000	7.4000	-5.128%	14	0	+143.243%
2017-12-12	7.6200	7.8000	7.6200	7.8000	+1.299%	34	0	+130.769%
2017-12-11	7.6000	7.7000	7.6000	7.7000	+12.409%	3	0	+133.766%
2017-12-08	6.8500	6.8500	6.8500	6.8500	+11.201%	2	0	+162.774%
2017-12-06	6.1600	6.1600	6.1600	6.1600	-15.616%	5	0	+192.208%
2017-12-04	7.3000	7.3000	7.3000	7.3000	0.000%	1	0	+146.575%
2017-11-30	7.0700	7.3000	7.0700	7.3000	-0.409%	2	0	+146.575%
2017-11-27	7.3300	7.3300	7.3300	7.3300	-9.729%	5	0	+145.566%
2017-11-24	8.3200	8.3400	8.1200	8.1200	+5.045%	127	0	+121.675%
2017-11-20	7.7300	7.7300	7.7300	7.7300	-14.111%	2	0	+132.859%
2017-11-10	9.0000	9.0000	9.0000	9.0000	0.000%	2	0	+100.000%
2017-11-09	9.5000	9.5000	9.0000	9.0000	-27.595%	94	0	+100.000%
2017-11-03	12.4300	12.4300	12.4300	12.4300	-1.661%	50	0	+44.811%
2017-11-02	12.6200	12.6400	12.6200	12.6400	-3.732%	20	0	+42.405%
2017-11-01	13.1300	13.1300	13.1300	13.1300	+9.417%	1	0	+37.091%
2017-10-31	12.0000	12.0000	12.0000	12.0000	-16.084%	2	0	+50.000%
2017-10-25	14.3000	14.3000	14.3000	14.3000	+11.894%	1	0	+25.874%
2017-10-18	12.7800	12.7800	12.7800	12.7800	+4.327%	1	0	+40.845%
2017-10-11	12.3100	12.3100	12.2500	12.2500	+0.328%	31	0	+46.939%
2017-10-10	12.2100	12.2100	12.2100	12.2100	-10.418%	1	0	+47.420%
2017-10-04	13.6300	13.6300	13.6300	13.6300	+1.641%	1	0	+32.062%
2017-10-03	13.4100	13.4100	13.4100	13.4100	+12.124%	2	0	+34.228%
2017-09-29	11.9400	11.9600	11.9000	11.9600	+10.741%	7	0	+50.502%
2017-09-22	10.8000	10.8000	10.8000	10.8000	-17.305%	1	0	+66.667%
2017-09-20	13.0600	13.0600	13.0600	13.0600	+23.208%	3	0	+37.825%
2017-09-18	10.6000	10.6000	10.6000	10.6000	+8.163%	1	0	+69.811%
2017-09-11	10.2000	10.2000	9.8000	9.8000	-7.547%	14	0	+83.673%
2017-09-07	10.5300	10.6000	10.4800	10.6000	+10.417%	3	0	+69.811%
2017-08-31	9.6000	9.6000	9.6000	9.6000	+3.896%	25	0	+87.500%
2017-08-30	9.8500	9.8500	9.2400	9.2400	+2.326%	3	0	+94.805%
2017-08-29	9.0300	9.0300	9.0300	9.0300	+5.000%	4	0	+99.336%
2017-08-28	8.3900	8.6000	8.3700	8.6000	+13.907%	54	0	+109.302%
2017-08-24	7.5500	7.5500	7.5500	7.5500	+5.891%	1	0	+138.411%
2017-08-23	7.1300	7.1300	7.1300	7.1300	+6.418%	2	0	+152.454%
2017-08-22	6.5000	6.8500	6.4500	6.7000	+19.643%	92	0	+168.657%
2017-08-21	5.6000	5.6000	5.6000	5.6000	+4.869%	10	0	+221.429%
2017-08-17	5.3400	5.3400	5.3400	5.3400	-13.871%	10	0	+237.079%
2017-08-16	5.7000	6.2000	5.7000	6.2000	+27.572%	22	0	+190.323%
2017-08-14	4.8000	4.8600	4.8000	4.8600	-11.636%	2	0	+270.370%
2017-08-11	5.3000	5.5000	5.3000	5.5000	-3.509%	5	0	+227.273%
2017-08-10	5.7000	5.7000	5.7000	5.7000	-6.557%	3	0	+215.789%
2017-08-08	5.8000	6.1000	5.8000	6.1000	+24.490%	4	0	+195.082%
2017-08-04	4.9000	4.9000	4.9000	4.9000	+8.889%	1	0	+267.347%
2017-08-01	4.2000	4.5000	4.2000	4.5000	+6.383%	22	0	+300.000%
2017-07-28	4.3000	4.3000	4.2300	4.2300	-13.673%	62	0	+325.532%
2017-07-25	4.7300	4.9000	4.7300	4.9000	+9.865%	16	0	+267.347%
2017-07-21	4.6700	4.7000	4.4400	4.4600	-7.083%	6	0	+303.587%
2017-07-20	4.8000	4.8000	4.8000	4.8000	+2.128%	2	0	+275.000%
2017-07-19	4.7000	4.7000	4.7000	4.7000	+2.174%	14	0	+282.979%
2017-07-18	4.5800	4.6000	4.5800	4.6000	-3.361%	34	0	+291.304%
2017-07-17	4.7600	4.7600	4.7600	4.7600	+27.273%	1	0	+278.151%
2017-07-12	3.7400	3.7400	3.7400	3.7400	-6.500%	2	0	+381.283%
2017-07-11	4.0000	4.0000	4.0000	4.0000	+11.421%	8	0	+350.000%
2017-07-07	3.4000	3.5900	3.4000	3.5900	-14.524%	4	0	+401.393%
2017-07-06	3.8800	4.2000	3.8800	4.2000	+12.903%	12	0	+328.571%
2017-07-03	3.1000	3.7200	3.1000	3.7200	+20.000%	110	0	+383.871%
2017-06-29	3.2000	3.2000	3.1000	3.1000	+3.333%	15	0	+480.645%
2017-06-28	2.8000	3.0000	2.8000	3.0000	+7.143%	23	0	+500.000%
2017-06-27	2.7400	2.8000	2.6500	2.8000	+33.333%	27	0	+542.857%
2017-06-23	1.7900	2.1000	1.7900	2.1000	+14.754%	85	0	+757.143%
2017-06-22	1.8000	1.8500	1.8000	1.8300	+7.647%	15	0	+883.607%
2017-06-21	1.8000	1.8000	1.7000	1.7000	-22.727%	12	0	+958.824%
2017-06-19	2.1500	2.2000	2.1500	2.2000	+17.647%	5	0	+718.182%
2017-06-16	1.9000	1.9000	1.8500	1.8700	-14.220%	10	0	+862.567%
2017-06-15	2.3000	2.3000	2.1800	2.1800	-7.234%	2	0	+725.688%
2017-06-14	2.3500	2.3500	2.3500	2.3500	-6.375%	93	0	+665.957%
2017-06-12	2.7000	2.7000	2.4500	2.5100	-19.293%	69	0	+617.131%
2017-06-09	3.3000	3.3000	3.1100	3.1100	+4.714%	5	0	+478.778%
2017-06-07	3.1000	3.1000	2.9000	2.9700	-4.194%	6	0	+506.061%
2017-06-06	3.0800	3.1000	3.0800	3.1000	-10.920%	4	0	+480.645%
2017-05-23	3.4800	3.4800	3.4800	3.4800	+3.881%	2	0	+417.241%
2017-05-22	3.3500	3.3500	3.3500	3.3500	+4.037%	3	0	+437.313%
2017-05-19	3.2200	3.2200	3.2200	3.2200	+9.153%	1	0	+459.006%
2017-05-18	2.9500	2.9500	2.9500	2.9500	+4.240%	10	0	+510.169%
2017-05-17	2.8300	2.8300	2.8300	2.8300	-5.667%	1	0	+536.042%
2017-05-16	3.0000	3.0000	3.0000	3.0000	-4.762%	1	0	+500.000%
2017-05-15	3.1500	3.1500	3.1500	3.1500	+4.305%	15	0	+471.429%
2017-05-12	2.9000	3.0200	2.9000	3.0200	+13.962%	189	0	+496.026%
2017-05-11	2.4000	2.6500	2.4000	2.6500	+1.923%	64	0	+579.245%
2017-05-10	2.5000	2.6000	2.5000	2.6000	+1.961%	201	0	+592.308%
2017-05-08	2.6700	2.7500	2.5500	2.5500	-10.526%	35	0	+605.882%
2017-05-05	2.8500	2.8500	2.8500	2.8500	+7.547%	4	0	+531.579%
2017-05-04	2.5500	2.6500	2.5500	2.6500	-7.666%	131	0	+579.245%
2017-05-03	3.1000	3.1000	2.8700	2.8700	-31.667%	13	0	+527.178%
2017-05-02	4.2000	4.2000	4.2000	4.2000	-0.238%	3	0	+328.571%
2017-04-28	4.3000	4.3000	4.2100	4.2100	-29.481%	23	0	+327.553%
2017-04-26	5.9700	5.9700	5.9700	5.9700	+12.008%	2	0	+201.508%
2017-04-25	5.3500	5.3500	5.3300	5.3300	+44.054%	4	0	+237.711%
2017-04-24	3.3000	3.8800	3.3000	3.7000	+12.121%	16	0	+386.486%
2017-04-21	3.6500	3.6500	3.3000	3.3000	-5.714%	23	0	+445.455%
2017-04-20	3.4000	3.5000	3.4000	3.5000	+12.903%	5	0	+414.286%
2017-04-19	3.3000	3.3000	3.1000	3.1000	-6.061%	8	0	+480.645%
2017-04-18	3.1000	3.4000	3.1000	3.3000	+1.852%	37	0	+445.455%
2017-04-17	3.3800	3.3800	3.2300	3.2400	+1.567%	24	0	+455.556%
2017-04-13	3.5700	3.5700	3.1600	3.1900	-13.315%	97	0	+464.263%
2017-04-12	4.4300	4.5000	3.6800	3.6800	-18.222%	76	0	+389.130%
2017-04-10	4.4000	4.5000	4.4000	4.5000	+0.671%	2	0	+300.000%
2017-04-07	4.4700	4.4700	4.4700	4.4700	-2.614%	2	0	+302.685%
2017-04-06	4.6000	4.6000	4.5900	4.5900	-7.273%	4	0	+292.157%
2017-04-04	4.9500	4.9500	4.9500	4.9500	+10.000%	3	0	+263.636%
2017-04-03	4.5000	4.5000	4.5000	4.5000	-8.163%	4	0	+300.000%
2017-03-31	4.8900	4.9000	4.8900	4.9000	-5.222%	10	0	+267.347%
2017-03-30	5.1700	5.1700	5.1700	5.1700	+23.095%	5	0	+248.162%
2017-03-29	4.2900	4.2900	4.2000	4.2000	-7.489%	3	0	+328.571%
2017-03-28	4.5400	4.5400	4.5400	4.5400	+16.410%	3	0	+296.476%
2017-03-27	3.9000	3.9000	3.9000	3.9000	-2.256%	2	0	+361.538%
2017-03-24	4.1100	4.1500	3.9900	3.9900	-28.750%	21	0	+351.128%
2017-03-16	5.6000	5.6000	5.6000	5.6000	+7.692%	2	0	+221.429%
2017-03-15	5.2000	5.2000	5.2000	5.2000	+9.244%	1	0	+246.154%
2017-03-14	5.0000	5.0000	4.7600	4.7600	-8.812%	11	0	+278.151%
2017-03-10	5.2300	5.2300	5.2200	5.2200	-6.452%	20	0	+244.828%
2017-03-09	5.5800	5.5800	5.5800	5.5800	-10.000%	10	0	+222.581%
2017-03-02	7.0000	7.1000	6.2000	6.2000	-11.429%	17	0	+190.323%
2017-03-01	6.6000	7.0000	6.6000	7.0000	+40.000%	77	0	+157.143%
2017-02-28	5.0000	5.0000	5.0000	5.0000	-4.762%	5	0	+260.000%
2017-02-27	5.2500	5.2500	5.2500	5.2500	+16.667%	11	0	+242.857%
2017-02-24	4.5000	4.5000	4.5000	4.5000	-6.250%	1	0	+300.000%
2017-02-23	4.8000	4.8000	4.8000	4.8000	-24.647%	10	0	+275.000%
2017-02-21	6.3700	6.3700	6.3700	6.3700	+9.828%	1	0	+182.575%
2017-02-17	5.8000	5.8000	5.8000	5.8000	-6.452%	2	0	+210.345%
2017-02-16	6.3000	6.4000	6.0800	6.2000	-12.057%	60	0	+190.323%
2017-02-15	7.1800	7.2000	7.0500	7.0500	-6.000%	9	0	+155.319%
2017-02-10	7.2000	7.5000	7.2000	7.5000	+4.167%	15	0	+140.000%
2017-02-07	7.2000	7.2000	7.2000	7.2000	+3.746%	3	0	+150.000%
2017-02-06	6.5000	6.9400	6.5000	6.9400	-0.430%	4	0	+159.366%
2017-02-02	6.9700	6.9700	6.9700	6.9700	+7.231%	2	0	+158.250%
2017-01-27	6.5000	6.5000	6.5000	6.5000	+4.000%	2	0	+176.923%
2017-01-26	6.2500	6.2500	6.2500	6.2500	0.000%	1	0	+188.000%