Dark

AA20180420C50
AA Apr 20 2018 50.00 Call (AA180420C00050000)
option OPRA

Expired

Apr 20, 2018

10.00-2.057%(-0.21)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2018-04-20	9.0000	10.0000	7.7000	10.0000	-2.057%	69	0	0.000%
2018-04-19	11.2200	12.2000	10.1900	10.2100	+6.799%	557	0	-2.057%
2018-04-18	8.4500	9.9000	7.9900	9.5600	+32.778%	38	0	+4.603%
2018-04-17	5.7200	7.2000	5.3000	7.2000	+39.806%	60	0	+38.889%
2018-04-16	5.6500	6.6000	5.1000	5.1500	+0.980%	1,609	0	+94.175%
2018-04-13	5.1000	5.7000	4.9000	5.1000	-5.556%	196	0	+96.078%
2018-04-12	4.4600	5.5000	4.4600	5.4000	+10.204%	119	0	+85.185%
2018-04-11	4.3000	4.9000	4.2000	4.9000	-3.162%	19	0	+104.082%
2018-04-10	3.2000	5.5500	3.2000	5.0600	+108.230%	1,210	0	+97.628%
2018-04-09	1.8300	3.2000	1.6000	2.4300	+116.964%	255	0	+311.523%
2018-04-06	0.7500	1.1500	0.7500	1.1200	+49.333%	958	0	+792.857%
2018-04-05	0.9000	1.1500	0.7500	0.7500	+7.143%	941	0	+1,233.333%
2018-04-04	0.3300	0.7000	0.3300	0.7000	+40.000%	50	0	+1,328.571%
2018-04-03	0.3500	0.5000	0.3500	0.5000	+51.515%	959	0	+1,900.000%
2018-04-02	0.5000	0.5500	0.3300	0.3300	-34.000%	45	0	+2,930.303%
2018-03-29	0.4500	0.5200	0.4500	0.5000	+4.167%	62	0	+1,900.000%
2018-03-28	0.4600	0.4900	0.3600	0.4800	+4.348%	37	0	+1,983.333%
2018-03-27	0.7000	0.7000	0.4600	0.4600	-39.474%	20	0	+2,073.913%
2018-03-26	0.6000	0.7600	0.5000	0.7600	+26.667%	166	0	+1,215.789%
2018-03-23	0.5000	0.8000	0.5000	0.6000	+9.091%	1,536	0	+1,566.667%
2018-03-22	1.2500	1.2500	0.5500	0.5500	-54.167%	674	0	+1,718.182%
2018-03-21	0.7500	1.2000	0.7500	1.2000	+66.667%	201	0	+733.333%
2018-03-20	0.8000	0.8700	0.7200	0.7200	-4.000%	117	0	+1,288.889%
2018-03-19	1.0000	1.0400	0.6000	0.7500	-25.000%	281	0	+1,233.333%
2018-03-16	1.0500	1.1700	0.9000	1.0000	+5.263%	215	0	+900.000%
2018-03-15	0.9500	0.9800	0.7400	0.9500	+3.261%	53	0	+952.632%
2018-03-14	2.0500	2.0500	0.9000	0.9200	-45.882%	261	0	+986.957%
2018-03-13	1.4000	2.3000	1.4000	1.7000	+3.030%	1,939	0	+488.235%
2018-03-12	1.5000	1.7000	1.5000	1.6500	+10.000%	360	0	+506.061%
2018-03-09	1.7500	1.7500	1.3600	1.5000	0.000%	297	0	+566.667%
2018-03-08	1.7500	1.8200	1.3000	1.5000	-14.286%	58	0	+566.667%
2018-03-07	1.6000	1.8900	1.5000	1.7500	+25.000%	1,093	0	+471.429%
2018-03-06	1.1500	1.6500	1.1500	1.4000	+33.333%	417	0	+614.286%
2018-03-05	1.2000	1.4500	1.0500	1.0500	-13.934%	2,928	0	+852.381%
2018-03-02	0.9300	1.3000	0.9300	1.2200	+1.667%	229	0	+719.672%
2018-03-01	1.2800	1.4300	0.9400	1.2000	+27.660%	175	0	+733.333%
2018-02-28	1.4200	1.4400	0.9400	0.9400	-30.370%	47	0	+963.830%
2018-02-27	1.3100	1.5000	1.1500	1.3500	-6.897%	172	0	+640.741%
2018-02-26	1.7000	1.8700	1.3600	1.4500	-6.452%	341	0	+589.655%
2018-02-23	2.0700	2.0700	1.4500	1.5500	-24.390%	136	0	+545.161%
2018-02-22	1.9000	2.2100	1.7500	2.0500	-4.651%	64	0	+387.805%
2018-02-21	2.3500	2.5500	2.1000	2.1500	-12.245%	64	0	+365.116%
2018-02-20	2.1500	2.5600	2.1500	2.4500	+16.667%	552	0	+308.163%
2018-02-16	2.1400	3.2000	1.9000	2.1000	0.000%	726	0	+376.190%
2018-02-15	2.7000	2.7000	1.8000	2.1000	-16.000%	126	0	+376.190%
2018-02-14	2.2200	2.7000	2.2200	2.5000	+12.613%	13	0	+300.000%
2018-02-13	2.0000	2.2200	2.0000	2.2200	+11.558%	20	0	+350.450%
2018-02-12	2.0000	2.0000	1.9900	1.9900	+13.714%	16	0	+402.513%
2018-02-09	2.0500	2.1500	1.4500	1.7500	-7.895%	39	0	+471.429%
2018-02-08	2.0000	2.0000	1.6000	1.9000	-32.384%	71	0	+426.316%
2018-02-07	2.7500	2.8100	2.7500	2.8100	-13.272%	4	0	+255.872%
2018-02-06	3.7000	3.7000	3.2000	3.2400	+8.000%	47	0	+208.642%
2018-02-05	3.3000	3.9400	2.9500	3.0000	-9.091%	82	0	+233.333%
2018-02-02	4.1000	4.1000	3.1900	3.3000	-31.250%	47	0	+203.030%
2018-02-01	4.8000	4.8000	4.8000	4.8000	0.000%	1	0	+108.333%
2018-01-31	5.4000	5.8000	4.5000	4.8000	-11.111%	1,208	0	+108.333%
2018-01-30	6.3000	6.3800	5.4000	5.4000	-20.588%	36	0	+85.185%
2018-01-29	6.7500	6.8800	6.4000	6.8000	+4.615%	41	0	+47.059%
2018-01-26	6.6000	6.6000	6.2000	6.5000	+14.035%	77	0	+53.846%
2018-01-25	6.1600	6.1600	5.5000	5.7000	-3.553%	16	0	+75.439%
2018-01-24	5.3500	5.9100	5.3500	5.9100	+13.654%	44	0	+69.205%
2018-01-23	5.2000	5.3000	4.9000	5.2000	-4.936%	602	0	+92.308%
2018-01-22	5.2700	5.4700	5.2000	5.4700	-2.321%	204	0	+82.815%
2018-01-19	6.0000	6.1000	5.6000	5.6000	-3.448%	12	0	+78.571%
2018-01-18	5.2000	5.8000	5.0600	5.8000	-33.333%	78	0	+72.414%
2018-01-17	7.9300	8.7000	7.9300	8.7000	+3.943%	62	0	+14.943%
2018-01-16	8.3500	8.3700	8.3500	8.3700	-3.793%	3	0	+19.474%
2018-01-12	8.8500	8.8500	8.7000	8.7000	0.000%	14	0	+14.943%
2018-01-11	8.3500	8.7000	8.3500	8.7000	+8.750%	37	0	+14.943%
2018-01-10	8.0000	8.0000	7.9800	8.0000	+9.890%	13	0	+25.000%
2018-01-08	7.2700	8.0000	7.2500	7.2800	+10.303%	26	0	+37.363%
2018-01-05	6.8000	6.8000	6.5000	6.6000	-8.966%	31	0	+51.515%
2018-01-04	7.1500	7.2500	7.1500	7.2500	+2.983%	7	0	+37.931%
2018-01-03	7.1300	7.3000	6.0300	7.0400	-0.565%	278	0	+42.045%
2018-01-02	6.8600	7.1600	6.8500	7.0800	+8.923%	25	0	+41.243%
2017-12-29	6.6500	6.6500	6.5000	6.5000	+8.333%	7	0	+53.846%
2017-12-28	5.9600	6.0000	5.8000	6.0000	+12.782%	39	0	+66.667%
2017-12-27	4.7900	5.3200	4.7900	5.3200	+19.283%	6	0	+87.970%
2017-12-26	4.3000	4.5000	4.0100	4.4600	+6.699%	121	0	+124.215%
2017-12-22	3.7800	4.2000	3.7800	4.1800	+12.064%	35	0	+139.234%
2017-12-21	4.0000	4.0000	3.7300	3.7300	-6.281%	49	0	+168.097%
2017-12-20	3.8000	4.0300	3.8000	3.9800	+59.839%	39	0	+151.256%
2017-12-19	2.3500	2.4900	2.3000	2.4900	+36.813%	34	0	+301.606%
2017-12-18	1.5000	1.8200	1.5000	1.8200	+51.667%	205	0	+449.451%
2017-12-15	1.2000	1.2000	1.2000	1.2000	0.000%	2	0	+733.333%
2017-12-14	1.2000	1.2000	1.2000	1.2000	-13.669%	5	0	+733.333%
2017-12-12	1.3900	1.3900	1.3900	1.3900	+0.725%	5	0	+619.424%
2017-12-11	1.3800	1.3800	1.3800	1.3800	+14.050%	15	0	+624.638%
2017-12-08	1.2100	1.2100	1.2100	1.2100	+5.217%	2	0	+726.446%
2017-12-07	1.1500	1.1500	1.1500	1.1500	-1.709%	4	0	+769.565%
2017-12-06	1.0900	1.1700	1.0900	1.1700	-22.000%	13	0	+754.701%
2017-12-04	1.5000	1.5000	1.5000	1.5000	-7.407%	2	0	+566.667%
2017-11-24	1.6200	1.6200	1.6200	1.6200	-1.818%	1	0	+517.284%
2017-11-22	1.6500	1.6500	1.6500	1.6500	+17.857%	6	0	+506.061%
2017-11-21	1.4000	1.4000	1.4000	1.4000	-12.500%	3	0	+614.286%
2017-11-20	1.7000	1.7000	1.6000	1.6000	-20.000%	26	0	+525.000%
2017-11-17	1.9600	2.0000	1.9000	2.0000	+14.286%	119	0	+400.000%
2017-11-16	1.7600	1.7600	1.6500	1.7500	+19.863%	130	0	+471.429%
2017-11-15	1.4600	1.4600	1.4600	1.4600	+4.286%	5	0	+584.932%
2017-11-14	1.4300	1.4500	1.4000	1.4000	-25.134%	10	0	+614.286%
2017-11-10	1.8600	1.8700	1.8600	1.8700	-1.579%	64	0	+434.759%
2017-11-09	2.1700	2.2000	1.9000	1.9000	-30.909%	53	0	+426.316%
2017-11-08	2.7500	2.7500	2.6600	2.7500	-23.611%	22	0	+263.636%
2017-11-06	3.5000	3.6000	3.4300	3.6000	-0.552%	14	0	+177.778%
2017-11-02	3.6200	3.6200	3.6200	3.6200	-19.556%	2	0	+176.243%
2017-11-01	4.5000	4.5000	4.5000	4.5000	+21.622%	1	0	+122.222%
2017-10-30	3.7000	3.7000	3.7000	3.7000	-16.667%	2	0	+170.270%
2017-10-26	4.8000	4.8000	4.4000	4.4400	+2.069%	13	0	+125.225%
2017-10-25	4.5000	4.5000	4.3500	4.3500	-14.706%	6	0	+129.885%
2017-10-24	4.7500	5.1200	4.7500	5.1000	+27.820%	29	0	+96.078%
2017-10-23	4.2200	4.2200	3.9900	3.9900	-0.250%	6	0	+150.627%
2017-10-20	3.6000	4.0000	3.6000	4.0000	+1.523%	12	0	+150.000%
2017-10-18	3.9000	3.9400	3.9000	3.9400	-3.194%	4	0	+153.807%
2017-10-17	4.1000	4.1000	4.0700	4.0700	-11.905%	4	0	+145.700%
2017-10-16	4.6200	4.6200	4.6200	4.6200	+11.058%	20	0	+116.450%
2017-10-13	4.1600	4.1600	4.1600	4.1600	+12.129%	20	0	+140.385%
2017-10-11	3.7100	3.7100	3.7100	3.7100	-2.368%	1	0	+169.542%
2017-10-09	3.8000	3.8000	3.8000	3.8000	-9.524%	1	0	+163.158%
2017-10-06	4.1600	4.2100	4.1600	4.2000	-8.696%	22	0	+138.095%
2017-10-05	4.5000	4.6000	4.4900	4.6000	+1.770%	5	0	+117.391%
2017-10-04	5.0000	5.0600	4.5200	4.5200	+4.388%	32	0	+121.239%
2017-10-03	4.3300	4.3300	4.3300	4.3300	-0.688%	1	0	+130.947%
2017-10-02	4.1000	4.3600	4.1000	4.3600	+16.267%	27	0	+129.358%
2017-09-29	3.7500	3.7500	3.7500	3.7500	+1.351%	2	0	+166.667%
2017-09-28	3.7000	3.7000	3.7000	3.7000	+12.121%	1	0	+170.270%
2017-09-26	3.2800	3.3000	3.2800	3.3000	-0.602%	16	0	+203.030%
2017-09-22	3.3200	3.3200	3.3200	3.3200	-7.778%	2	0	+201.205%
2017-09-21	3.6000	3.6000	3.6000	3.6000	-15.888%	4	0	+177.778%
2017-09-20	4.0000	4.2800	4.0000	4.2800	+23.343%	31	0	+133.645%
2017-09-19	3.3500	3.4700	3.3500	3.4700	+29.478%	7	0	+188.184%
2017-09-14	2.6000	2.6800	2.6000	2.6800	-10.667%	23	0	+273.134%
2017-09-13	3.0000	3.0000	3.0000	3.0000	+0.671%	14	0	+233.333%
2017-09-07	2.8000	2.9800	2.8000	2.9800	-7.453%	8	0	+235.570%
2017-09-01	3.2200	3.2200	3.2200	3.2200	+21.509%	11	0	+210.559%
2017-08-30	2.6500	2.6500	2.6500	2.6500	+3.922%	1	0	+277.358%
2017-08-29	2.2500	2.5500	2.2500	2.5500	0.000%	82	0	+292.157%