Dark

AA20180420C49
AA Apr 20 2018 49.00 Call (AA180420C00049000)
option OPRA

Expired

Apr 20, 2018

10.70-5.310%(-0.60)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2018-04-20	8.9900	10.7000	8.9900	10.7000	-5.310%	48	0	0.000%
2018-04-19	13.2200	13.2200	11.2000	11.3000	+4.921%	18	0	-5.310%
2018-04-18	9.9000	10.7700	9.9000	10.7700	+29.447%	5	0	-0.650%
2018-04-17	6.9000	8.3200	6.9000	8.3200	+12.432%	40	0	+28.606%
2018-04-16	7.5700	7.5700	7.4000	7.4000	+21.311%	2	0	+44.595%
2018-04-13	6.3000	6.3500	6.1000	6.1000	-5.573%	12	0	+75.410%
2018-04-12	5.2300	6.4600	5.2300	6.4600	+17.455%	12	0	+65.635%
2018-04-11	5.0000	5.5000	5.0000	5.5000	-11.290%	11	0	+94.545%
2018-04-10	4.2000	6.4000	4.0000	6.2000	+80.233%	1,147	0	+72.581%
2018-04-09	2.5000	4.0000	2.2500	3.4400	+151.095%	73	0	+211.047%
2018-04-06	0.8800	1.6000	0.8800	1.3700	+14.167%	19	0	+681.022%
2018-04-05	1.4700	1.5800	1.2000	1.2000	+26.316%	107	0	+791.667%
2018-04-04	0.4800	0.9500	0.4700	0.9500	+50.794%	14	0	+1,026.316%
2018-04-03	0.6500	0.6500	0.6300	0.6300	+40.000%	8	0	+1,598.413%
2018-04-02	0.4600	0.4900	0.4000	0.4500	-30.769%	13	0	+2,277.778%
2018-03-29	0.5500	0.6800	0.5500	0.6500	+8.333%	88	0	+1,546.154%
2018-03-28	0.5500	0.6000	0.5400	0.6000	-14.286%	27	0	+1,683.333%
2018-03-27	0.7500	0.8000	0.7000	0.7000	-35.185%	14	0	+1,428.571%
2018-03-26	0.7800	1.0800	0.7500	1.0800	+44.000%	107	0	+890.741%
2018-03-23	0.9500	0.9500	0.7500	0.7500	+7.143%	13	0	+1,326.667%
2018-03-22	1.5500	1.5500	0.7000	0.7000	-54.839%	160	0	+1,428.571%
2018-03-21	1.2000	1.6500	1.2000	1.5500	+55.000%	45	0	+590.323%
2018-03-20	1.0000	1.1000	1.0000	1.0000	+8.696%	48	0	+970.000%
2018-03-19	1.1400	1.1400	0.9200	0.9200	-33.813%	45	0	+1,063.043%
2018-03-16	1.2000	1.3900	1.2000	1.3900	+11.200%	6	0	+669.784%
2018-03-15	1.1200	1.2800	1.1200	1.2500	-7.407%	8	0	+756.000%
2018-03-14	2.5000	2.5000	1.2500	1.3500	-37.209%	84	0	+692.593%
2018-03-13	2.5500	2.8000	2.1500	2.1500	+2.381%	125	0	+397.674%
2018-03-12	2.0000	2.1500	2.0000	2.1000	+23.529%	113	0	+409.524%
2018-03-09	2.0500	2.0500	1.6500	1.7000	0.000%	14	0	+529.412%
2018-03-08	2.3000	2.4800	1.7000	1.7000	-17.073%	39	0	+529.412%
2018-03-07	2.1000	2.3300	1.8500	2.0500	+10.215%	21	0	+421.951%
2018-03-06	1.5600	2.0500	1.5600	1.8600	+43.077%	1,140	0	+475.269%
2018-03-05	1.5600	1.6500	1.3000	1.3000	0.000%	105	0	+723.077%
2018-03-02	1.3000	1.3000	1.3000	1.3000	-22.619%	15	0	+723.077%
2018-03-01	1.5000	1.6800	1.3700	1.6800	+44.828%	14	0	+536.905%
2018-02-28	1.4800	1.4800	1.1600	1.1600	-22.148%	44	0	+822.414%
2018-02-27	1.4900	1.4900	1.4900	1.4900	-17.222%	2	0	+618.121%
2018-02-26	2.1500	2.1500	1.7500	1.8000	-6.250%	5	0	+494.444%
2018-02-23	2.2000	2.2000	1.9200	1.9200	-16.522%	5	0	+457.292%
2018-02-22	2.3200	2.3200	2.3000	2.3000	-24.590%	4	0	+365.217%
2018-02-20	2.4500	3.0500	2.3500	3.0500	+21.032%	67	0	+250.820%
2018-02-16	2.3600	3.5000	2.1500	2.5200	-8.364%	36	0	+324.603%
2018-02-15	2.7500	2.7500	2.4000	2.7500	-6.780%	4	0	+289.091%
2018-02-14	3.0100	3.0100	2.9500	2.9500	+6.884%	6	0	+262.712%
2018-02-13	2.7600	2.7600	2.7600	2.7600	+15.000%	1	0	+287.681%
2018-02-12	2.4000	2.4000	2.4000	2.4000	+14.286%	5	0	+345.833%
2018-02-09	2.1000	2.1000	2.1000	2.1000	+5.000%	3	0	+409.524%
2018-02-08	2.0000	2.0000	2.0000	2.0000	-35.484%	10	0	+435.000%
2018-02-07	3.1000	3.1000	3.1000	3.1000	-18.421%	3	0	+245.161%
2018-02-06	3.8000	3.8000	3.8000	3.8000	+10.145%	3	0	+181.579%
2018-02-05	3.9200	4.0100	3.3000	3.4500	-6.757%	16	0	+210.145%
2018-02-02	3.6000	3.7000	3.6000	3.7000	-26.000%	9	0	+189.189%
2018-01-31	5.1100	5.1100	5.0000	5.0000	-33.687%	8	0	+114.000%
2018-01-29	7.5400	7.5400	7.5400	7.5400	+17.813%	2	0	+41.910%
2018-01-25	6.8000	6.8000	6.4000	6.4000	0.000%	4	0	+67.188%
2018-01-24	6.4000	6.4000	6.4000	6.4000	+8.475%	1	0	+67.188%
2018-01-23	5.5000	5.9000	5.5000	5.9000	-1.667%	21	0	+81.356%
2018-01-22	6.0000	6.0000	6.0000	6.0000	+5.820%	1	0	+78.333%
2018-01-18	5.5700	6.0000	5.5700	5.6700	-33.294%	14	0	+88.713%
2018-01-17	8.5000	8.5000	8.5000	8.5000	-4.494%	9	0	+25.882%
2018-01-16	9.0000	9.0000	8.9000	8.9000	-1.111%	12	0	+20.225%
2018-01-12	9.0000	9.0000	9.0000	9.0000	+23.288%	2	0	+18.889%
2018-01-09	7.3000	7.3000	7.3000	7.3000	-4.199%	1	0	+46.575%
2018-01-03	7.0000	7.6200	7.0000	7.6200	+17.231%	24	0	+40.420%
2017-12-28	6.5000	6.5000	6.5000	6.5000	+12.069%	10	0	+64.615%
2017-12-27	5.8000	5.8000	5.8000	5.8000	+22.881%	8	0	+84.483%
2017-12-22	4.4000	4.7200	4.4000	4.7200	+11.848%	19	0	+126.695%
2017-12-20	3.8000	4.2200	3.8000	4.2200	+49.117%	13	0	+153.555%
2017-12-19	2.6800	2.8300	2.6800	2.8300	+36.715%	37	0	+278.092%
2017-12-18	2.0700	2.0700	2.0700	2.0700	+25.455%	40	0	+416.908%
2017-12-12	1.6500	1.6500	1.6500	1.6500	-19.512%	1	0	+548.485%
2017-11-28	2.0500	2.0500	2.0500	2.0500	-2.381%	10	0	+421.951%
2017-11-17	2.1000	2.1000	2.1000	2.1000	+16.667%	299	0	+409.524%
2017-11-14	1.8000	1.8000	1.8000	1.8000	-23.404%	1	0	+494.444%
2017-11-10	2.3500	2.3500	2.3500	2.3500	-25.397%	1	0	+355.319%
2017-11-08	3.1500	3.1500	3.1500	3.1500	-13.699%	6	0	+239.683%
2017-10-31	3.6500	3.6500	3.6500	3.6500	-34.705%	1	0	+193.151%
2017-10-24	5.6000	5.6000	5.5900	5.5900	+18.936%	6	0	+91.413%
2017-10-13	4.7000	4.7000	4.7000	4.7000	-12.313%	10	0	+127.660%
2017-10-04	5.3600	5.3600	5.3600	5.3600	+27.619%	1	0	+99.627%
2017-09-29	4.2000	4.2000	4.2000	4.2000	+16.667%	1	0	+154.762%
2017-09-19	3.6000	3.6000	3.6000	3.6000	+15.756%	3	0	+197.222%
2017-09-11	3.1100	3.1100	3.1100	3.1100	+11.071%	2	0	+244.051%
2017-08-29	2.8000	2.8000	2.8000	2.8000	0.000%	63	0	+282.143%