Dark

AA20180420C48
AA Apr 20 2018 48.00 Call (AA180420C00048000)
option OPRA

Expired

Apr 20, 2018

11.56-6.016%(-0.74)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2018-04-20	11.5000	11.7400	10.6000	11.5600	-6.016%	13	0	0.000%
2018-04-19	12.9500	12.9500	12.3000	12.3000	+5.128%	11	0	-6.016%
2018-04-18	11.5700	11.9000	11.5700	11.7000	+26.898%	6	0	-1.197%
2018-04-17	8.4000	9.2200	8.4000	9.2200	+27.172%	2	0	+25.380%
2018-04-16	7.9000	8.3200	7.0000	7.2500	0.000%	18	0	+59.448%
2018-04-13	7.0700	7.4000	6.9000	7.2500	+10.687%	119	0	+59.448%
2018-04-12	6.2000	6.5500	5.8000	6.5500	-5.347%	8	0	+76.489%
2018-04-11	6.9200	6.9200	6.9200	6.9200	+3.284%	1	0	+67.052%
2018-04-10	5.6000	7.4600	4.9400	6.7000	+55.814%	414	0	+72.537%
2018-04-09	2.9300	4.4000	2.7300	4.3000	+160.606%	828	0	+168.837%
2018-04-06	1.6500	1.7700	1.4300	1.6500	+0.610%	93	0	+600.606%
2018-04-05	1.5000	2.0500	1.5000	1.6400	+36.667%	48	0	+604.878%
2018-04-04	1.1300	1.2000	1.1300	1.2000	+33.333%	59	0	+863.333%
2018-04-03	0.9500	0.9500	0.9000	0.9000	+42.857%	4	0	+1,184.444%
2018-04-02	0.9000	1.0200	0.5500	0.6300	-30.000%	33	0	+1,734.921%
2018-03-29	0.8500	0.9000	0.8500	0.9000	+12.500%	5	0	+1,184.444%
2018-03-28	0.8700	0.8700	0.8000	0.8000	-5.882%	11	0	+1,345.000%
2018-03-27	1.3000	1.3000	0.8500	0.8500	-29.167%	42	0	+1,260.000%
2018-03-26	0.8500	1.3000	0.8500	1.2000	+21.212%	82	0	+863.333%
2018-03-23	1.0800	1.2300	0.9500	0.9900	-1.000%	33	0	+1,067.677%
2018-03-22	2.0500	2.0500	1.0000	1.0000	-52.381%	329	0	+1,056.000%
2018-03-21	1.3500	2.1000	1.3500	2.1000	+55.556%	76	0	+450.476%
2018-03-20	1.3900	1.5500	1.3000	1.3500	+12.500%	555	0	+756.296%
2018-03-19	1.6000	1.6000	1.2000	1.2000	-31.429%	30	0	+863.333%
2018-03-16	1.8000	1.9300	1.7000	1.7500	+40.000%	22	0	+560.571%
2018-03-15	1.2500	1.2500	1.2500	1.2500	-24.242%	3	0	+824.800%
2018-03-14	2.8000	2.8000	1.6500	1.6500	-38.889%	49	0	+600.606%
2018-03-13	3.1000	3.3000	2.7000	2.7000	-3.571%	273	0	+328.148%
2018-03-12	2.4500	2.8000	2.4500	2.8000	+21.739%	26	0	+312.857%
2018-03-09	2.3700	2.5500	2.1800	2.3000	-2.128%	43	0	+402.609%
2018-03-08	2.3500	2.3900	2.1000	2.3500	-11.321%	41	0	+391.915%
2018-03-07	2.5500	2.8000	2.3300	2.6500	+17.778%	51	0	+336.226%
2018-03-06	2.0000	2.4000	2.0000	2.2500	+52.027%	37	0	+413.778%
2018-03-05	1.8000	2.1000	1.4800	1.4800	-20.000%	40	0	+681.081%
2018-03-02	1.5000	1.8500	1.4600	1.8500	+7.558%	9	0	+524.865%
2018-03-01	1.8700	2.0600	1.6000	1.7200	+13.907%	44	0	+572.093%
2018-02-28	2.1200	2.1200	1.5100	1.5100	-34.348%	57	0	+665.563%
2018-02-27	2.0000	2.3000	1.8300	2.3000	+3.604%	46	0	+402.609%
2018-02-26	2.4400	2.4400	2.2000	2.2200	-1.333%	28	0	+420.721%
2018-02-23	2.4000	2.4000	2.2500	2.2500	-16.667%	11	0	+413.778%
2018-02-22	2.8100	2.8100	2.7000	2.7000	-9.091%	22	0	+328.148%
2018-02-21	3.2500	3.4000	2.8000	2.9700	-8.333%	81	0	+289.226%
2018-02-20	3.0000	3.5000	3.0000	3.2400	+11.724%	76	0	+256.790%
2018-02-16	2.9300	4.5000	2.8500	2.9000	+6.618%	101	0	+298.621%
2018-02-15	3.5500	3.5500	2.7200	2.7200	-24.234%	25	0	+325.000%
2018-02-14	3.3000	3.6000	3.2800	3.5900	+18.874%	78	0	+222.006%
2018-02-13	3.0400	3.0700	3.0200	3.0200	+0.667%	8	0	+282.781%
2018-02-12	3.0000	3.0000	3.0000	3.0000	-29.907%	10	0	+285.333%
2018-02-07	4.2800	4.2800	4.2800	4.2800	+3.133%	1	0	+170.093%
2018-02-06	4.1500	4.1500	4.1500	4.1500	+12.162%	2	0	+178.554%
2018-02-05	3.7000	3.7000	3.7000	3.7000	-11.905%	2	0	+212.432%
2018-02-02	5.2000	5.2000	4.2000	4.2000	-30.579%	9	0	+175.238%
2018-02-01	6.0500	6.0500	6.0500	6.0500	-0.820%	5	0	+91.074%
2018-01-31	7.1300	7.1300	6.1000	6.1000	-10.557%	21	0	+89.508%
2018-01-30	7.1000	7.1000	6.8100	6.8200	-5.540%	46	0	+69.501%
2018-01-25	7.2200	7.2200	7.2200	7.2200	+7.122%	2	0	+60.111%
2018-01-24	6.9000	6.9000	6.7400	6.7400	+3.692%	11	0	+71.513%
2018-01-23	6.5000	6.5000	6.5000	6.5000	-9.722%	12	0	+77.846%
2018-01-22	7.2000	7.2000	7.2000	7.2000	+8.271%	2	0	+60.556%
2018-01-18	6.6500	6.6500	6.6500	6.6500	-35.562%	8	0	+73.835%
2018-01-17	9.2500	10.3700	9.2500	10.3200	+14.667%	401	0	+12.016%
2018-01-16	9.7800	9.7800	9.0000	9.0000	+8.959%	4	0	+28.444%
2018-01-09	8.2700	8.2700	8.2600	8.2600	+5.897%	45	0	+39.952%
2017-12-29	8.0000	8.0000	7.8000	7.8000	+7.586%	101	0	+48.205%
2017-12-28	7.2500	7.2500	7.2500	7.2500	+15.079%	6	0	+59.448%
2017-12-27	5.5000	6.3800	5.5000	6.3000	+27.016%	28	0	+83.492%
2017-12-26	4.9600	4.9600	4.9600	4.9600	-4.615%	2	0	+133.065%
2017-12-22	5.2000	5.2000	5.2000	5.2000	+3.380%	7	0	+122.308%
2017-12-20	4.7000	5.0300	4.7000	5.0300	+62.258%	11	0	+129.821%
2017-12-19	3.1000	3.2000	3.1000	3.1000	+29.167%	5	0	+272.903%
2017-12-18	2.2500	2.4000	2.2500	2.4000	+54.839%	9	0	+381.667%
2017-12-13	1.5500	1.5500	1.5500	1.5500	-20.513%	3	0	+645.806%
2017-12-11	1.9500	1.9500	1.9500	1.9500	0.000%	3	0	+492.821%
2017-12-04	1.9500	1.9500	1.9500	1.9500	-1.015%	6	0	+492.821%
2017-11-27	1.8500	2.0000	1.8500	1.9700	-17.917%	10	0	+486.802%
2017-11-24	2.4000	2.4000	2.4000	2.4000	+23.077%	90	0	+381.667%
2017-11-14	2.1200	2.1200	1.9500	1.9500	-35.000%	4	0	+492.821%
2017-11-09	3.0000	3.0000	3.0000	3.0000	-25.000%	3	0	+285.333%
2017-11-07	4.0000	4.0000	4.0000	4.0000	-6.323%	5	0	+189.000%
2017-11-06	4.2700	4.2700	4.2700	4.2700	-0.466%	7	0	+170.726%
2017-11-02	4.2900	4.2900	4.2900	4.2900	-22.000%	2	0	+169.464%
2017-10-26	5.5000	5.5000	5.5000	5.5000	-5.172%	1	0	+110.182%
2017-10-25	5.7000	5.8000	5.6000	5.8000	-5.691%	176	0	+99.310%
2017-10-24	4.8000	6.1500	4.8000	6.1500	+26.025%	3	0	+87.967%
2017-10-23	4.8800	4.8800	4.8800	4.8800	+13.488%	2	0	+136.885%
2017-10-20	4.3000	4.3000	4.3000	4.3000	-2.273%	1	0	+168.837%
2017-10-19	4.4000	4.4000	4.4000	4.4000	-7.368%	2	0	+162.727%
2017-10-18	4.7500	4.7500	4.7500	4.7500	-5.000%	2	0	+143.368%
2017-10-17	5.4000	5.4000	4.9700	5.0000	-9.256%	5	0	+131.200%
2017-10-16	5.4000	5.5100	5.1000	5.5100	+9.543%	13	0	+109.800%
2017-10-13	5.0300	5.0300	5.0300	5.0300	+5.895%	2	0	+129.821%
2017-10-12	4.7300	4.7500	4.7300	4.7500	+4.396%	11	0	+143.368%
2017-10-11	4.4700	4.5500	4.4700	4.5500	-3.191%	7	0	+154.066%
2017-10-10	4.7000	4.7000	4.7000	4.7000	-0.634%	1	0	+145.957%
2017-10-09	5.0000	5.0000	4.7300	4.7300	-12.407%	3	0	+144.397%
2017-10-06	5.4000	5.4000	5.4000	5.4000	+0.186%	1	0	+114.074%
2017-10-05	5.3900	5.3900	5.3900	5.3900	+0.748%	2	0	+114.471%
2017-10-04	5.6000	5.6000	5.3500	5.3500	+1.905%	3	0	+116.075%
2017-10-02	5.2500	5.2500	5.2500	5.2500	+11.702%	10	0	+120.190%
2017-09-29	4.7000	4.7000	4.7000	4.7000	+17.500%	2	0	+145.957%
2017-09-22	4.0000	4.0000	4.0000	4.0000	-23.810%	1	0	+189.000%
2017-09-20	5.2500	5.2500	5.2500	5.2500	+38.158%	2	0	+120.190%
2017-09-19	3.8000	3.8000	3.8000	3.8000	+11.765%	100	0	+204.211%
2017-09-15	3.4000	3.4000	3.4000	3.4000	+5.919%	3	0	+240.000%
2017-09-11	3.2100	3.2100	3.2100	3.2100	-3.604%	2	0	+260.125%
2017-08-30	3.3500	3.3500	3.3300	3.3300	+19.784%	11	0	+247.147%
2017-08-29	2.7000	2.7800	2.7000	2.7800	+15.353%	40	0	+315.827%
2017-08-25	2.3500	2.4100	2.3500	2.4100	+2.553%	225	0	+379.668%
2017-08-24	2.3500	2.3500	2.3500	2.3500	0.000%	7	0	+391.915%
2017-08-23	2.1000	2.3500	2.1000	2.3500	0.000%	45	0	+391.915%