Dark

AA20180420C47
AA Apr 20 2018 47.00 Call (AA180420C00047000)
option OPRA

Expired

Apr 20, 2018

12.50-5.589%(-0.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2018-04-20	12.5000	12.5000	12.5000	12.5000	-5.589%	1	0	0.000%
2018-04-19	14.5000	15.2500	13.2400	13.2400	+1.846%	426	0	-5.589%
2018-04-18	11.9500	13.0000	11.9500	13.0000	+25.000%	8	0	-3.846%
2018-04-17	8.1000	10.4000	8.1000	10.4000	+12.432%	17	0	+20.192%
2018-04-16	8.8800	9.5000	8.8800	9.2500	+13.497%	13	0	+35.135%
2018-04-13	8.0400	8.1500	8.0400	8.1500	+0.617%	26	0	+53.374%
2018-04-12	7.0400	8.1000	7.0400	8.1000	+18.421%	4	0	+54.321%
2018-04-11	7.4000	7.5300	6.5000	6.8400	-17.590%	17	0	+82.749%
2018-04-10	6.3700	8.4000	5.8600	8.3000	+79.654%	529	0	+50.602%
2018-04-09	3.1000	5.3000	3.1000	4.6200	+120.000%	43	0	+170.563%
2018-04-06	2.5000	2.6100	2.1000	2.1000	-16.000%	126	0	+495.238%
2018-04-05	2.4500	2.6100	2.3500	2.5000	+35.135%	119	0	+400.000%
2018-04-04	0.8700	1.8500	0.8500	1.8500	+54.167%	11	0	+575.676%
2018-04-03	1.2000	1.2000	1.2000	1.2000	+41.176%	1	0	+941.667%
2018-04-02	1.1000	1.1000	0.8000	0.8500	-32.000%	45	0	+1,370.588%
2018-03-29	1.1000	1.3000	1.1000	1.2500	+35.870%	134	0	+900.000%
2018-03-28	1.1300	1.1600	0.9000	0.9200	-23.967%	21	0	+1,258.696%
2018-03-27	1.8500	1.8500	1.1900	1.2100	-30.857%	16	0	+933.058%
2018-03-26	1.3200	1.7500	1.3200	1.7500	+20.690%	12	0	+614.286%
2018-03-23	1.2500	1.7300	1.2100	1.4500	+1.399%	381	0	+762.069%
2018-03-22	2.6500	2.6500	1.3500	1.4300	-44.358%	495	0	+774.126%
2018-03-21	1.9500	2.5700	1.9500	2.5700	+27.228%	93	0	+386.381%
2018-03-20	1.7500	2.0300	1.7400	2.0200	+15.429%	35	0	+518.812%
2018-03-19	2.0000	2.0000	1.5100	1.7500	-26.778%	37	0	+614.286%
2018-03-16	2.1500	2.4000	2.1100	2.3900	+14.354%	25	0	+423.013%
2018-03-15	1.8100	2.1500	1.6500	2.0900	+7.179%	42	0	+498.086%
2018-03-14	3.3000	3.3300	1.9500	1.9500	-40.909%	987	0	+541.026%
2018-03-13	3.3000	4.0500	3.3000	3.3000	+6.452%	67	0	+278.788%
2018-03-12	3.0000	3.3000	2.8500	3.1000	+12.727%	92	0	+303.226%
2018-03-09	3.0000	3.2000	2.6000	2.7500	+5.769%	144	0	+354.545%
2018-03-08	2.8000	2.8000	2.4100	2.6000	-16.933%	29	0	+380.769%
2018-03-07	3.1300	3.4000	2.8000	3.1300	+18.113%	65	0	+299.361%
2018-03-06	2.3900	2.7900	2.3900	2.6500	+25.592%	28	0	+371.698%
2018-03-05	2.0400	2.5500	2.0400	2.1100	-6.222%	37	0	+492.417%
2018-03-02	2.0000	2.2500	1.8600	2.2500	+7.143%	12	0	+455.556%
2018-03-01	2.1100	2.5500	1.8800	2.1000	-6.667%	19	0	+495.238%
2018-02-28	2.2500	2.2500	2.2500	2.2500	-15.094%	10	0	+455.556%
2018-02-27	2.1500	2.6500	2.1500	2.6500	+1.923%	13	0	+371.698%
2018-02-26	3.1000	3.1000	2.6000	2.6000	-8.772%	22	0	+380.769%
2018-02-23	2.8500	2.8500	2.7800	2.8500	-13.636%	13	0	+338.596%
2018-02-22	3.3000	3.3000	3.3000	3.3000	-15.385%	2	0	+278.788%
2018-02-21	3.4000	3.9000	3.4000	3.9000	+2.632%	20	0	+220.513%
2018-02-20	3.2000	3.8000	3.2000	3.8000	+5.263%	5	0	+228.947%
2018-02-16	3.4000	4.7500	3.0000	3.6100	+9.394%	65	0	+246.260%
2018-02-15	3.1000	3.3000	3.1000	3.3000	-5.714%	4	0	+278.788%
2018-02-14	3.5000	3.5000	3.5000	3.5000	-1.961%	10	0	+257.143%
2018-02-13	3.5700	3.5700	3.5700	3.5700	+11.563%	2	0	+250.140%
2018-02-09	3.0000	3.2000	3.0000	3.2000	-33.333%	12	0	+290.625%
2018-02-07	4.8000	4.8000	4.8000	4.8000	+6.667%	2	0	+160.417%
2018-02-05	4.8200	4.8200	4.5000	4.5000	-6.250%	5	0	+177.778%
2018-02-02	5.4400	5.4400	4.8000	4.8000	-40.741%	6	0	+160.417%
2018-01-24	7.8000	8.1000	7.8000	8.1000	+10.959%	77	0	+54.321%
2018-01-23	7.3000	7.3000	7.3000	7.3000	-2.667%	10	0	+71.233%
2018-01-22	7.5000	7.5000	7.5000	7.5000	-1.316%	10	0	+66.667%
2018-01-19	7.5000	7.6800	7.5000	7.6000	+1.198%	6	0	+64.474%
2018-01-18	7.5100	7.5100	7.5100	7.5100	-25.199%	1	0	+66.445%
2018-01-16	10.0400	10.0400	10.0400	10.0400	-5.283%	10	0	+24.502%
2018-01-12	10.6000	10.6000	10.6000	10.6000	+11.579%	1	0	+17.925%
2018-01-08	9.9900	9.9900	9.5000	9.5000	+13.095%	75	0	+31.579%
2018-01-05	8.4000	8.4000	8.4000	8.4000	+9.091%	25	0	+48.810%
2017-12-28	7.7000	7.7000	7.7000	7.7000	+6.944%	3	0	+62.338%
2017-12-27	7.0000	7.2000	7.0000	7.2000	+35.084%	18	0	+73.611%
2017-12-20	5.3300	5.3300	5.3300	5.3300	+44.054%	4	0	+134.522%
2017-12-19	3.4500	3.7000	3.4500	3.7000	+94.737%	11	0	+237.838%
2017-12-14	1.9000	1.9000	1.9000	1.9000	+8.571%	2	0	+557.895%
2017-12-07	1.7000	1.7500	1.7000	1.7500	+12.179%	4	0	+614.286%
2017-12-06	1.5800	1.5800	1.5600	1.5600	-20.000%	2	0	+701.282%
2017-11-29	1.9500	1.9500	1.9500	1.9500	-23.529%	5	0	+541.026%
2017-11-22	2.5500	2.5500	2.5500	2.5500	-5.904%	4	0	+390.196%
2017-11-13	2.6500	2.7100	2.6500	2.7100	-1.095%	30	0	+361.255%
2017-11-10	2.7400	2.7400	2.7400	2.7400	-14.375%	2	0	+356.204%
2017-11-09	3.2000	3.2000	3.2000	3.2000	-28.889%	20	0	+290.625%
2017-11-07	4.6000	4.7000	4.5000	4.5000	-8.350%	78	0	+177.778%
2017-10-31	4.6000	4.9100	4.6000	4.9100	-3.725%	10	0	+154.582%
2017-10-27	5.1000	5.1000	5.1000	5.1000	-17.208%	2	0	+145.098%
2017-10-25	6.4000	6.4000	6.1600	6.1600	-8.060%	11	0	+102.922%
2017-10-24	6.4000	6.7200	6.4000	6.7000	+26.415%	6	0	+86.567%
2017-10-20	5.3000	5.3000	5.3000	5.3000	+15.217%	10	0	+135.849%
2017-10-19	5.0800	5.0800	4.6000	4.6000	-16.211%	11	0	+171.739%
2017-10-18	5.2000	5.4900	5.2000	5.4900	-8.347%	19	0	+127.687%
2017-10-16	5.9900	5.9900	5.9900	5.9900	+24.792%	5	0	+108.681%
2017-10-11	4.8000	4.8000	4.8000	4.8000	-5.882%	10	0	+160.417%
2017-10-10	5.1000	5.1000	5.1000	5.1000	+4.082%	2	0	+145.098%
2017-09-29	4.9000	4.9000	4.9000	4.9000	+6.522%	10	0	+155.102%
2017-09-26	4.6000	4.6000	4.6000	4.6000	-15.596%	5	0	+171.739%
2017-09-20	5.4500	5.4500	5.4500	5.4500	+39.744%	3	0	+129.358%
2017-09-18	3.9000	3.9000	3.9000	3.9000	+8.333%	3	0	+220.513%
2017-09-11	3.6000	3.6000	3.6000	3.6000	-11.765%	150	0	+247.222%
2017-09-01	4.0800	4.0800	4.0800	4.0800	+36.000%	3	0	+206.373%
2017-08-28	3.0000	3.0000	3.0000	3.0000	0.000%	1	0	+316.667%