Dark

AA20180420C55
AA Apr 20 2018 55.00 Call (AA180420C00055000)
option OPRA

Expired

Apr 20, 2018

5.10-1.923%(-0.10)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2018-04-20	4.5400	5.1000	2.9000	5.1000	-1.923%	107	0	0.000%
2018-04-19	5.9000	7.2000	4.8000	5.2000	+6.339%	130	0	-1.923%
2018-04-18	3.6000	5.2700	3.3800	4.8900	+61.386%	312	0	+4.294%
2018-04-17	1.7500	3.1000	1.6500	3.0300	+116.429%	439	0	+68.317%
2018-04-16	1.7600	2.4800	1.3500	1.4000	-6.667%	387	0	+264.286%
2018-04-13	1.7500	1.9000	1.4000	1.5000	-16.667%	195	0	+240.000%
2018-04-12	1.3000	1.9500	1.3000	1.8000	+12.500%	106	0	+183.333%
2018-04-11	1.6000	1.9000	1.1000	1.6000	-3.030%	375	0	+218.750%
2018-04-10	1.0500	2.2000	1.0100	1.6500	+150.000%	267	0	+209.091%
2018-04-09	0.4000	0.9000	0.3800	0.6600	+200.000%	650	0	+672.727%
2018-04-06	0.1500	0.2200	0.1500	0.2200	+22.222%	3	0	+2,218.182%
2018-04-05	0.1800	0.2000	0.1800	0.1800	+80.000%	10	0	+2,733.333%
2018-04-03	0.1000	0.1500	0.1000	0.1000	0.000%	8	0	+5,000.000%
2018-04-02	0.1000	0.1000	0.1000	0.1000	-9.091%	1	0	+5,000.000%
2018-03-29	0.1000	0.1300	0.1000	0.1100	+83.333%	58	0	+4,536.364%
2018-03-28	0.1100	0.1200	0.0600	0.0600	-60.000%	9	0	+8,400.000%
2018-03-27	0.2000	0.2000	0.1500	0.1500	+7.143%	514	0	+3,300.000%
2018-03-26	0.1500	0.2000	0.1400	0.1400	-6.667%	48	0	+3,542.857%
2018-03-23	0.1100	0.1500	0.1100	0.1500	-37.500%	13	0	+3,300.000%
2018-03-21	0.2000	0.2400	0.2000	0.2400	+60.000%	14	0	+2,025.000%
2018-03-20	0.2000	0.2000	0.1500	0.1500	0.000%	2	0	+3,300.000%
2018-03-19	0.2000	0.2000	0.1500	0.1500	-34.783%	14	0	+3,300.000%
2018-03-16	0.2500	0.2500	0.2300	0.2300	+15.000%	2	0	+2,117.391%
2018-03-15	0.2300	0.2300	0.1700	0.2000	-13.043%	12	0	+2,450.000%
2018-03-14	0.5500	0.5500	0.2300	0.2300	-54.902%	1,793	0	+2,117.391%
2018-03-13	0.5800	0.7000	0.5000	0.5100	+2.000%	974	0	+900.000%
2018-03-12	0.4000	0.5100	0.4000	0.5000	+19.048%	126	0	+920.000%
2018-03-09	0.5100	0.5100	0.4000	0.4200	-2.326%	41	0	+1,114.286%
2018-03-08	0.6000	0.6000	0.4300	0.4300	-28.333%	38	0	+1,086.047%
2018-03-07	0.5100	0.6500	0.4500	0.6000	+20.000%	1,172	0	+750.000%
2018-03-06	0.4500	0.5500	0.4500	0.5000	+42.857%	17	0	+920.000%
2018-03-05	0.4000	0.4800	0.3500	0.3500	-25.532%	17	0	+1,357.143%
2018-03-02	0.3500	0.5000	0.3500	0.4700	+11.905%	16	0	+985.106%
2018-03-01	0.5100	0.5100	0.3500	0.4200	+50.000%	33	0	+1,114.286%
2018-02-28	0.4500	0.4500	0.2800	0.2800	-46.154%	20	0	+1,721.429%
2018-02-27	0.5000	0.5200	0.4000	0.5200	-3.704%	35	0	+880.769%
2018-02-26	0.6000	0.6000	0.5000	0.5400	-1.818%	152	0	+844.444%
2018-02-23	0.7000	0.7400	0.5500	0.5500	-34.524%	264	0	+827.273%
2018-02-22	0.7000	0.8400	0.6500	0.8400	0.000%	43	0	+507.143%
2018-02-21	0.9300	0.9500	0.7800	0.8400	-6.667%	24	0	+507.143%
2018-02-20	0.8000	1.0500	0.8000	0.9000	+12.500%	37	0	+466.667%
2018-02-16	1.0500	1.4500	0.7200	0.8000	-5.882%	494	0	+537.500%
2018-02-15	1.0000	1.1000	0.8000	0.8500	-19.048%	60	0	+500.000%
2018-02-14	0.9500	1.0700	0.9500	1.0500	+8.247%	274	0	+385.714%
2018-02-13	0.9500	0.9700	0.9300	0.9700	+6.593%	917	0	+425.773%
2018-02-12	0.8300	0.9100	0.8300	0.9100	+7.059%	83	0	+460.440%
2018-02-09	0.9400	0.9400	0.5500	0.8500	+13.333%	27	0	+500.000%
2018-02-08	0.9000	0.9000	0.7100	0.7500	-37.500%	30	0	+580.000%
2018-02-07	1.6000	1.6000	1.2000	1.2000	-29.412%	15	0	+325.000%
2018-02-06	1.6100	1.7000	1.5000	1.7000	+19.718%	939	0	+200.000%
2018-02-05	1.2000	1.9500	1.2000	1.4200	-5.333%	529	0	+259.155%
2018-02-02	1.9500	1.9500	1.4000	1.5000	-40.000%	303	0	+240.000%
2018-02-01	2.2500	2.5000	2.2500	2.5000	+8.696%	50	0	+104.000%
2018-01-31	3.2000	3.2000	2.3000	2.3000	-23.841%	38	0	+121.739%
2018-01-30	3.5000	3.5000	2.9000	3.0200	-21.762%	75	0	+68.874%
2018-01-29	3.6000	3.8600	3.5000	3.8600	+7.222%	23	0	+32.124%
2018-01-26	3.6000	3.7000	3.5000	3.6000	+16.883%	48	0	+41.667%
2018-01-25	3.4100	3.4100	3.0800	3.0800	-6.667%	11	0	+65.584%
2018-01-24	2.9100	3.4800	2.8000	3.3000	+13.793%	250	0	+54.545%
2018-01-23	2.5500	2.9000	2.5500	2.9000	+2.113%	241	0	+75.862%
2018-01-22	2.9000	3.4000	2.7000	2.8400	-8.387%	47	0	+79.577%
2018-01-19	3.4000	3.6000	3.0000	3.1000	-3.125%	410	0	+64.516%
2018-01-18	3.2200	3.3000	2.7000	3.2000	-39.623%	220	0	+59.375%
2018-01-17	4.6000	5.3500	4.5600	5.3000	+12.766%	35	0	-3.774%
2018-01-16	5.2500	5.3000	4.5000	4.7000	-4.082%	36	0	+8.511%
2018-01-12	5.5000	5.6000	4.9000	4.9000	-3.922%	51	0	+4.082%
2018-01-11	5.3000	5.3000	5.1000	5.1000	+3.870%	7	0	0.000%
2018-01-10	4.4000	4.9100	4.4000	4.9100	+22.750%	33	0	+3.870%
2018-01-09	3.7000	4.1000	3.7000	4.0000	-9.091%	58	0	+27.500%
2018-01-08	4.2500	4.6000	4.2500	4.4000	+15.789%	26	0	+15.909%
2018-01-05	4.1000	4.1000	3.5100	3.8000	-7.317%	35	0	+34.211%
2018-01-04	4.3500	4.3500	3.9000	4.1000	-2.381%	43	0	+24.390%
2018-01-03	3.8000	4.5000	3.4000	4.2000	+2.439%	94	0	+21.429%
2018-01-02	4.1000	4.1000	4.1000	4.1000	+5.128%	5	0	+24.390%
2017-12-29	3.7600	3.9000	3.7000	3.9000	-2.500%	36	0	+30.769%
2017-12-28	3.1000	4.0200	3.1000	4.0000	+41.343%	68	0	+27.500%
2017-12-27	2.5000	2.8500	2.5000	2.8300	+20.426%	13	0	+80.212%
2017-12-26	2.3000	2.3500	2.3000	2.3500	+4.444%	4	0	+117.021%
2017-12-22	2.2500	2.2500	2.2500	2.2500	+17.801%	2	0	+126.667%
2017-12-21	1.9300	1.9300	1.9100	1.9100	-13.182%	40	0	+167.016%
2017-12-20	1.8500	2.2000	1.8500	2.2000	+96.429%	8	0	+131.818%
2017-12-19	1.2000	1.2000	1.1200	1.1200	+41.772%	3	0	+355.357%
2017-12-18	0.7900	0.7900	0.7900	0.7900	+21.538%	5	0	+545.570%
2017-12-12	0.6500	0.6500	0.6500	0.6500	-1.515%	5	0	+684.615%
2017-12-11	0.6100	0.6600	0.6100	0.6600	+10.000%	20	0	+672.727%
2017-12-08	0.6000	0.6000	0.6000	0.6000	+20.000%	10	0	+750.000%
2017-12-06	0.5000	0.5000	0.4900	0.5000	-16.667%	37	0	+920.000%
2017-11-30	0.6000	0.6000	0.6000	0.6000	-11.765%	15	0	+750.000%
2017-11-28	0.6800	0.6800	0.6800	0.6800	-15.000%	2	0	+650.000%
2017-11-27	0.8000	0.8000	0.8000	0.8000	-15.789%	2	0	+537.500%
2017-11-24	0.9500	0.9500	0.9500	0.9500	+9.195%	90	0	+436.842%
2017-11-22	0.8200	0.8700	0.8200	0.8700	+2.353%	87	0	+486.207%
2017-11-20	0.8500	0.8500	0.8500	0.8500	-19.048%	2	0	+500.000%
2017-11-16	1.0500	1.0500	1.0000	1.0500	+31.250%	175	0	+385.714%
2017-11-14	0.8000	0.8000	0.8000	0.8000	-20.000%	5	0	+537.500%
2017-11-10	1.0000	1.0000	1.0000	1.0000	-8.257%	22	0	+410.000%
2017-11-09	1.2000	1.2000	1.0900	1.0900	-25.342%	2	0	+367.890%
2017-11-08	1.4000	1.4600	1.4000	1.4600	-28.431%	4	0	+249.315%
2017-11-02	2.0400	2.0400	2.0400	2.0400	-7.273%	3	0	+150.000%
2017-10-31	2.0000	2.2000	2.0000	2.2000	+4.762%	10	0	+131.818%
2017-10-30	2.1000	2.1000	2.1000	2.1000	-3.226%	1	0	+142.857%
2017-10-27	2.1300	2.1700	2.1000	2.1700	-16.858%	19	0	+135.023%
2017-10-26	2.5600	2.6100	2.5600	2.6100	-5.091%	5	0	+95.402%
2017-10-25	2.6000	2.7600	2.5000	2.7500	-5.172%	203	0	+85.455%
2017-10-24	2.4600	2.9300	2.4600	2.9000	+20.332%	34	0	+75.862%
2017-10-23	2.3500	2.4100	2.3500	2.4100	+2.553%	2	0	+111.618%
2017-10-20	2.1000	2.3500	2.1000	2.3500	+1.732%	24	0	+117.021%
2017-10-18	2.3100	2.3100	2.3100	2.3100	-7.600%	1	0	+120.779%
2017-10-17	2.8500	2.8500	2.4700	2.5000	-7.407%	69	0	+104.000%
2017-10-16	2.7100	2.8500	2.7000	2.7000	+5.882%	25	0	+88.889%
2017-10-13	2.5500	2.5500	2.5500	2.5500	+10.870%	221	0	+100.000%
2017-10-10	2.2500	2.3000	2.2500	2.3000	+4.545%	47	0	+121.739%
2017-10-09	2.2000	2.2000	2.2000	2.2000	-12.000%	1	0	+131.818%
2017-10-06	2.3500	2.5000	2.3500	2.5000	-3.846%	7	0	+104.000%
2017-10-05	2.6000	2.6000	2.6000	2.6000	-15.309%	5	0	+96.154%
2017-10-04	3.0700	3.0700	3.0700	3.0700	+42.791%	2	0	+66.124%
2017-09-29	2.1500	2.1500	2.1500	2.1500	-3.587%	18	0	+137.209%
2017-09-21	2.2300	2.2300	2.2300	2.2300	-17.407%	2	0	+128.700%
2017-09-20	2.3700	2.7000	2.3700	2.7000	+38.462%	88	0	+88.889%
2017-09-19	1.9500	1.9500	1.9500	1.9500	+18.182%	1	0	+161.538%
2017-09-13	1.6500	1.6500	1.6500	1.6500	0.000%	2	0	+209.091%
2017-09-11	1.6500	1.6500	1.6500	1.6500	-15.385%	1	0	+209.091%
2017-09-01	1.9000	1.9500	1.9000	1.9500	+56.000%	14	0	+161.538%
2017-08-28	1.2500	1.2500	1.2500	1.2500	0.000%	10	0	+308.000%