Dark

AA20180420C45
AA Apr 20 2018 45.00 Call (AA180420C00045000)
option OPRA

Expired

Apr 20, 2018

14.80-5.732%(-0.90)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2018-04-20	13.1600	14.8000	13.1600	14.8000	-5.732%	25	0	0.000%
2018-04-19	16.0000	16.9400	15.7000	15.7000	+12.143%	24	0	-5.732%
2018-04-18	14.0000	14.0000	14.0000	14.0000	+14.754%	1	0	+5.714%
2018-04-17	11.1000	12.2000	11.1000	12.2000	+10.108%	45	0	+21.311%
2018-04-16	10.7800	11.0800	10.7800	11.0800	+11.357%	2	0	+33.574%
2018-04-13	9.4200	9.9500	9.4200	9.9500	+9.945%	29	0	+48.744%
2018-04-12	9.0500	9.0500	9.0400	9.0500	-3.723%	11	0	+63.536%
2018-04-11	9.4100	9.4100	9.4000	9.4000	-8.738%	10	0	+57.447%
2018-04-10	8.3000	10.3000	8.3000	10.3000	+66.129%	14	0	+43.689%
2018-04-09	5.0000	6.9100	5.0000	6.2000	+62.304%	226	0	+138.710%
2018-04-06	3.8200	3.8200	3.8200	3.8200	+7.606%	15	0	+287.435%
2018-04-05	3.7000	3.9100	3.5500	3.5500	+24.561%	41	0	+316.901%
2018-04-04	1.9000	2.8500	1.9000	2.8500	+34.434%	166	0	+419.298%
2018-04-03	1.9000	2.2700	1.9000	2.1200	+46.207%	137	0	+598.113%
2018-04-02	2.2500	2.2500	1.4400	1.4500	-32.558%	77	0	+920.690%
2018-03-29	1.9000	2.2000	1.9000	2.1500	+22.857%	58	0	+588.372%
2018-03-28	1.7400	1.9500	1.6600	1.7500	-12.500%	152	0	+745.714%
2018-03-27	2.6000	2.8900	2.0000	2.0000	-27.273%	30	0	+640.000%
2018-03-26	1.9500	2.7500	1.9500	2.7500	+33.495%	36	0	+438.182%
2018-03-23	2.1800	2.7500	2.0600	2.0600	-6.364%	290	0	+618.447%
2018-03-22	2.4000	2.8000	2.2000	2.2000	-45.000%	56	0	+572.727%
2018-03-21	3.2900	4.0000	3.2900	4.0000	+40.351%	12	0	+270.000%
2018-03-19	2.8500	2.8500	2.8500	2.8500	-14.157%	1	0	+419.298%
2018-03-14	4.0800	4.1000	3.3200	3.3200	-40.180%	14	0	+345.783%
2018-03-13	5.5500	5.5500	5.5500	5.5500	+25.850%	3	0	+166.667%
2018-03-12	4.3200	4.7000	4.3200	4.4100	+10.526%	7	0	+235.601%
2018-03-09	4.3000	4.3000	3.7500	3.9900	+5.000%	28	0	+270.927%
2018-03-08	4.0000	4.0000	3.7000	3.8000	-17.391%	20	0	+289.474%
2018-03-07	3.7000	4.6000	3.7000	4.6000	+16.456%	102	0	+221.739%
2018-03-06	3.4000	4.1500	3.3800	3.9500	+27.010%	12	0	+274.684%
2018-03-05	3.0300	3.3000	2.8500	3.1100	-5.758%	48	0	+375.884%
2018-03-02	2.6200	3.5000	2.6200	3.3000	+10.368%	141	0	+348.485%
2018-03-01	3.0000	3.5500	2.7500	2.9900	+5.654%	184	0	+394.983%
2018-02-28	3.4900	3.5000	2.8000	2.8300	-20.506%	25	0	+422.968%
2018-02-27	3.2000	3.5600	3.2000	3.5600	-6.316%	8	0	+315.730%
2018-02-26	3.8000	3.8000	3.8000	3.8000	0.000%	8	0	+289.474%
2018-02-23	4.0000	4.0000	3.8000	3.8000	-19.831%	13	0	+289.474%
2018-02-22	4.4700	4.7400	4.4700	4.7400	-8.846%	3	0	+212.236%
2018-02-20	5.1700	5.2000	5.1700	5.2000	+7.438%	22	0	+184.615%
2018-02-16	4.5000	5.0000	4.5000	4.8400	+15.238%	22	0	+205.785%
2018-02-15	4.2000	4.2000	4.2000	4.2000	-18.762%	1	0	+252.381%
2018-02-14	4.5000	5.1700	4.5000	5.1700	+14.889%	13	0	+186.267%
2018-02-13	4.6000	4.7800	4.5000	4.5000	+2.041%	21	0	+228.889%
2018-02-12	4.4100	4.4100	4.4100	4.4100	+7.561%	2	0	+235.601%
2018-02-09	4.0000	4.4000	3.1000	4.1000	-26.786%	74	0	+260.976%
2018-02-07	5.6000	5.6000	5.6000	5.6000	-9.677%	1	0	+164.286%
2018-02-06	6.2000	6.2000	6.2000	6.2000	-1.587%	3	0	+138.710%
2018-02-02	6.3000	6.3000	6.3000	6.3000	-26.744%	1	0	+134.921%
2018-01-31	8.5400	8.6000	8.5400	8.6000	-16.505%	13	0	+72.093%
2018-01-29	10.3000	10.3000	10.3000	10.3000	+11.957%	1	0	+43.689%
2018-01-25	9.4100	9.4100	9.2000	9.2000	-3.564%	7	0	+60.870%
2018-01-24	9.6000	9.6000	9.5000	9.5400	+8.409%	153	0	+55.136%
2018-01-22	9.3000	9.3000	8.8000	8.8000	-3.403%	6	0	+68.182%
2018-01-18	9.6000	9.6000	8.9000	9.1100	-24.835%	204	0	+62.459%
2018-01-16	12.1200	12.1200	12.1200	12.1200	-2.258%	1	0	+22.112%
2018-01-12	12.4000	12.4000	12.4000	12.4000	-3.876%	11	0	+19.355%
2018-01-11	12.3000	12.9000	12.1400	12.9000	+17.166%	88	0	+14.729%
2018-01-08	11.3400	11.3400	10.9900	11.0100	+6.893%	107	0	+34.423%
2018-01-05	10.7000	10.7000	10.3000	10.3000	-6.364%	16	0	+43.689%
2018-01-04	11.0000	11.0000	11.0000	11.0000	+0.640%	2	0	+34.545%
2018-01-02	10.6500	10.9300	10.6500	10.9300	+8.111%	20	0	+35.407%
2017-12-29	10.1100	10.1100	10.1100	10.1100	-4.623%	6	0	+46.390%
2017-12-28	8.8500	10.6000	8.8500	10.6000	+23.256%	15	0	+39.623%
2017-12-27	8.6000	8.6000	8.6000	8.6000	+13.158%	10	0	+72.093%
2017-12-26	7.4100	7.6000	7.4100	7.6000	+14.977%	6	0	+94.737%
2017-12-21	6.6100	6.6100	6.6100	6.6100	-2.794%	3	0	+123.903%
2017-12-20	5.9900	6.9100	5.9900	6.8000	+47.826%	66	0	+117.647%
2017-12-19	4.5000	4.6000	4.5000	4.6000	+27.778%	35	0	+221.739%
2017-12-18	2.7500	3.6900	2.7500	3.6000	+41.176%	177	0	+311.111%
2017-12-14	2.5000	2.5500	2.5000	2.5500	-6.593%	37	0	+480.392%
2017-12-12	2.8000	2.8200	2.7300	2.7300	-5.536%	27	0	+442.125%
2017-12-11	2.8900	2.8900	2.8900	2.8900	+17.004%	10	0	+412.111%
2017-12-08	2.4700	2.4700	2.4700	2.4700	+2.917%	10	0	+499.190%
2017-12-06	2.4000	2.4000	2.4000	2.4000	-9.434%	2	0	+516.667%
2017-12-05	2.6500	2.6500	2.6500	2.6500	-6.028%	1	0	+458.491%
2017-11-30	2.8200	2.8200	2.8200	2.8200	+8.462%	3	0	+424.823%
2017-11-29	2.6000	2.6000	2.6000	2.6000	-25.714%	38	0	+469.231%
2017-11-28	2.7000	3.5000	2.6000	3.5000	+5.422%	6	0	+322.857%
2017-11-24	3.3200	3.3200	3.3200	3.3200	+8.497%	20	0	+345.783%
2017-11-22	3.1000	3.1100	3.0300	3.0600	+16.350%	66	0	+383.660%
2017-11-21	2.6300	2.6300	2.6300	2.6300	-12.333%	25	0	+462.738%
2017-11-20	3.0000	3.0000	3.0000	3.0000	+3.448%	7	0	+393.333%
2017-11-15	2.9000	2.9000	2.9000	2.9000	-1.695%	2	0	+410.345%
2017-11-14	2.9500	2.9500	2.9500	2.9500	-18.056%	25	0	+401.695%
2017-11-13	3.6000	3.6000	3.6000	3.6000	+2.273%	1	0	+311.111%
2017-11-10	3.7000	3.9300	3.4700	3.5200	+0.571%	19	0	+320.455%
2017-11-09	3.7000	3.7000	3.5000	3.5000	-28.571%	36	0	+322.857%
2017-11-08	4.8000	4.9000	4.8000	4.9000	-10.092%	6	0	+202.041%
2017-11-07	5.7000	5.7000	5.4500	5.4500	-10.656%	6	0	+171.560%
2017-11-06	6.1000	6.1000	6.1000	6.1000	+6.272%	3	0	+142.623%
2017-11-03	5.7400	5.7400	5.7400	5.7400	-8.889%	17	0	+157.840%
2017-11-01	6.9000	6.9000	6.3000	6.3000	+2.439%	3	0	+134.921%
2017-10-27	6.1000	6.1500	6.1000	6.1500	-4.503%	18	0	+140.650%
2017-10-20	6.4400	6.4400	6.4400	6.4400	+11.034%	11	0	+129.814%
2017-10-19	6.1000	6.1000	5.8000	5.8000	-9.375%	6	0	+155.172%
2017-10-18	6.1000	6.4000	5.9000	6.4000	-4.478%	10	0	+131.250%
2017-10-17	6.7000	6.7000	6.7000	6.7000	+1.515%	1	0	+120.896%
2017-10-16	6.6000	6.6000	6.6000	6.6000	+3.125%	2	0	+124.242%
2017-10-12	6.4000	6.4000	6.4000	6.4000	-7.112%	20	0	+131.250%
2017-10-04	7.1000	7.1000	6.8900	6.8900	+0.437%	7	0	+114.804%
2017-10-02	6.8600	6.8600	6.8600	6.8600	+14.333%	10	0	+115.743%
2017-09-29	5.9000	6.0000	5.9000	6.0000	+19.048%	150	0	+146.667%
2017-09-25	5.0400	5.0400	5.0400	5.0400	-4.906%	10	0	+193.651%
2017-09-22	5.3000	5.3000	5.3000	5.3000	+6.000%	2	0	+179.245%
2017-09-13	5.0000	5.0000	5.0000	5.0000	+2.041%	1	0	+196.000%
2017-09-07	4.6900	4.9000	4.6900	4.9000	+2.083%	4	0	+202.041%
2017-09-05	4.8000	4.8000	4.8000	4.8000	-2.041%	5	0	+208.333%
2017-09-01	4.9000	4.9000	4.9000	4.9000	+13.953%	1	0	+202.041%
2017-08-30	4.3000	4.3000	4.3000	4.3000	+2.381%	3	0	+244.186%
2017-08-29	4.2000	4.2000	4.2000	4.2000	+27.273%	30	0	+252.381%
2017-08-24	3.2000	3.3000	3.2000	3.3000	-1.198%	40	0	+348.485%
2017-08-23	3.3400	3.3400	3.3400	3.3400	+23.704%	3	0	+343.114%
2017-08-22	2.3000	2.7000	2.3000	2.7000	+25.000%	29	0	+448.148%
2017-08-21	2.1600	2.1600	2.1600	2.1600	0.000%	1	0	+585.185%