Dark

AA20180720C45
AA Jul 20 2018 45.00 Call (AA180720C00045000)
option OPRA

Expired

Jul 20, 2018

0.0300-40.000%(-0.0200)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2018-07-20	0.0100	0.0300	0.0100	0.0300	-40.000%	40	0	0.000%
2018-07-19	0.9500	0.9500	0.0500	0.0500	-98.442%	842	0	-40.000%
2018-07-18	3.2500	3.8000	3.0900	3.2100	-2.727%	25	0	-99.065%
2018-07-17	3.4000	3.4000	3.3000	3.3000	+3.125%	4	0	-99.091%
2018-07-16	3.2000	3.2000	3.2000	3.2000	+0.313%	1	0	-99.063%
2018-07-13	3.1900	3.1900	3.1900	3.1900	+6.689%	1	0	-99.060%
2018-07-11	3.5000	3.5000	2.9900	2.9900	-14.571%	12	0	-98.997%
2018-07-10	3.8000	3.8000	3.2700	3.5000	-9.091%	12	0	-99.143%
2018-07-09	3.6000	3.8500	3.6000	3.8500	+28.333%	14	0	-99.221%
2018-07-06	3.0000	3.0000	3.0000	3.0000	-5.660%	1	0	-99.000%
2018-07-05	3.1500	3.2000	3.1500	3.1800	+16.484%	14	0	-99.057%
2018-07-03	2.7300	2.7300	2.7300	2.7300	+9.200%	1	0	-98.901%
2018-07-02	2.6500	3.1000	2.5000	2.5000	-22.601%	8	0	-98.800%
2018-06-29	3.1000	3.2300	2.9300	3.2300	+8.754%	52	0	-99.071%
2018-06-28	2.3000	2.9700	2.2500	2.9700	+21.721%	34	0	-98.990%
2018-06-27	2.4000	3.2000	2.4000	2.4400	-2.008%	36	0	-98.770%
2018-06-26	1.7000	2.4900	1.7000	2.4900	+42.286%	58	0	-98.795%
2018-06-25	2.0200	2.0200	1.4500	1.7500	-22.222%	49	0	-98.286%
2018-06-22	2.1500	2.3200	2.1500	2.2500	+15.385%	9	0	-98.667%
2018-06-21	1.9500	2.1000	1.8000	1.9500	-8.879%	25	0	-98.462%
2018-06-20	2.0000	2.2000	1.9500	2.1400	+33.750%	62	0	-98.598%
2018-06-19	1.9000	2.0000	1.4000	1.6000	-35.484%	277	0	-98.125%
2018-06-18	2.2100	2.5000	2.2100	2.4800	+12.217%	42	0	-98.790%
2018-06-15	3.0300	3.0300	2.2000	2.2100	-47.381%	57	0	-98.643%
2018-06-14	4.0500	4.2000	4.0500	4.2000	-10.638%	15	0	-99.286%
2018-06-13	4.9000	4.9000	4.7000	4.7000	-17.108%	5	0	-99.362%
2018-06-11	5.6700	5.6700	5.6700	5.6700	+23.261%	4	0	-99.471%
2018-06-08	4.6000	4.6000	4.6000	4.6000	-5.738%	3	0	-99.348%
2018-06-07	4.8800	4.8800	4.8800	4.8800	-14.386%	1	0	-99.385%
2018-06-06	5.6000	5.7000	5.6000	5.7000	+7.547%	8	0	-99.474%
2018-06-05	5.4100	5.4100	5.3000	5.3000	+9.504%	5	0	-99.434%
2018-06-04	4.8400	4.8400	4.8400	4.8400	+12.821%	1	0	-99.380%
2018-06-01	4.2900	4.2900	4.2900	4.2900	-6.739%	1	0	-99.301%
2018-05-31	4.6000	4.6000	4.6000	4.6000	+6.729%	4	0	-99.348%
2018-05-29	4.4000	4.4000	4.3100	4.3100	-13.800%	2	0	-99.304%
2018-05-25	5.4000	5.4000	5.0000	5.0000	-1.961%	16	0	-99.400%
2018-05-23	5.1000	5.1000	5.1000	5.1000	-23.077%	1	0	-99.412%
2018-05-21	6.9000	6.9000	6.6300	6.6300	-3.913%	6	0	-99.548%
2018-05-17	7.0400	7.0500	6.9000	6.9000	-7.008%	7	0	-99.565%
2018-05-15	7.4200	7.4200	7.4200	7.4200	-25.800%	2	0	-99.596%
2018-05-04	9.2000	10.0000	9.2000	10.0000	+5.263%	19	0	-99.700%
2018-05-03	9.4000	9.5000	9.4000	9.5000	+18.750%	30	0	-99.684%
2018-04-30	8.0000	8.0000	8.0000	8.0000	-6.213%	2	0	-99.625%
2018-04-23	9.4400	9.4400	8.5000	8.5300	-47.346%	10	0	-99.648%
2018-04-19	16.2000	16.2000	16.2000	16.2000	+8.725%	1	0	-99.815%
2018-04-18	14.0000	15.1000	14.0000	14.9000	+15.504%	6	0	-99.799%
2018-04-17	12.9000	12.9000	12.9000	12.9000	+10.162%	5	0	-99.767%
2018-04-16	11.7100	11.7100	11.7100	11.7100	+11.524%	1	0	-99.744%
2018-04-12	10.5000	10.5000	10.5000	10.5000	-6.250%	1	0	-99.714%
2018-04-11	11.2000	11.2000	11.2000	11.2000	+1.818%	5	0	-99.732%
2018-04-10	9.4000	11.0000	9.3000	11.0000	+30.178%	23	0	-99.727%
2018-04-09	6.9700	8.4500	6.9700	8.4500	+40.833%	47	0	-99.645%
2018-04-06	6.0000	6.0000	6.0000	6.0000	+7.143%	4	0	-99.500%
2018-04-05	5.8500	6.0000	5.6000	5.6000	+12.000%	133	0	-99.464%
2018-04-04	4.8000	5.0000	4.8000	5.0000	+48.810%	2	0	-99.400%
2018-04-02	3.4000	3.4000	3.3600	3.3600	-28.511%	8	0	-99.107%
2018-03-26	3.6000	4.7000	3.6000	4.7000	+1.075%	12	0	-99.362%
2018-03-23	4.3000	4.6500	4.3000	4.6500	+8.140%	4	0	-99.355%
2018-03-22	4.3500	4.3500	4.3000	4.3000	-25.862%	22	0	-99.302%
2018-03-21	5.8000	5.8000	5.8000	5.8000	+28.889%	40	0	-99.483%
2018-03-19	4.5000	4.5000	4.5000	4.5000	-18.478%	2	0	-99.333%
2018-03-16	5.5000	5.6000	5.5000	5.5200	+8.876%	12	0	-99.457%
2018-03-14	5.0700	5.0700	5.0700	5.0700	-19.524%	1	0	-99.408%
2018-03-13	7.1000	7.1000	6.3000	6.3000	+1.613%	14	0	-99.524%
2018-03-12	6.1000	6.4000	6.1000	6.2000	+12.727%	127	0	-99.516%
2018-03-09	6.2000	6.2000	5.5000	5.5000	+3.774%	7	0	-99.455%
2018-03-08	6.6000	6.6000	5.3000	5.3000	-14.791%	10	0	-99.434%
2018-03-07	5.9300	6.3000	5.7000	6.2200	+7.241%	46	0	-99.518%
2018-03-06	5.4000	5.9000	5.2900	5.8000	+16.000%	40	0	-99.483%
2018-03-02	4.7000	5.0000	4.7000	5.0000	+6.383%	17	0	-99.400%
2018-03-01	4.5900	4.7000	4.5900	4.7000	-30.370%	85	0	-99.362%
2018-02-21	6.7500	6.7500	6.7500	6.7500	-1.603%	1	0	-99.556%
2018-02-20	6.6000	7.0500	6.6000	6.8600	+7.862%	12	0	-99.563%
2018-02-16	7.0000	7.0000	6.3600	6.3600	+4.262%	11	0	-99.528%
2018-02-15	6.1000	6.1000	6.1000	6.1000	-22.392%	10	0	-99.508%
2018-02-05	7.9000	7.9900	7.8600	7.8600	-2.963%	37	0	-99.618%
2018-02-02	8.2000	8.2000	8.1000	8.1000	-24.299%	13	0	-99.630%
2018-01-24	10.7000	10.7000	10.7000	10.7000	+4.902%	3	0	-99.720%
2018-01-22	10.1500	10.2000	10.1500	10.2000	-2.299%	15	0	-99.706%
2018-01-19	10.4400	10.4400	10.4400	10.4400	-5.946%	1	0	-99.713%
2018-01-18	11.1000	11.1000	11.1000	11.1000	-12.461%	1	0	-99.730%
2018-01-16	12.6800	12.6800	12.6800	12.6800	-6.765%	6	0	-99.763%
2018-01-12	13.6000	13.6000	13.6000	13.6000	+0.369%	1	0	-99.779%
2018-01-11	13.5500	13.5500	13.5500	13.5500	+22.072%	2	0	-99.779%
2018-01-03	11.1000	11.1000	11.1000	11.1000	-2.887%	3	0	-99.730%
2017-12-29	11.4300	11.4300	11.4300	11.4300	+3.345%	10	0	-99.738%
2017-12-28	11.0600	11.0600	11.0600	11.0600	+31.354%	10	0	-99.729%
2017-12-22	8.4200	8.4200	8.4200	8.4200	+6.448%	3	0	-99.644%
2017-12-20	7.8300	7.9100	7.8300	7.9100	+35.214%	5	0	-99.621%
2017-12-19	5.8500	5.8500	5.8500	5.8500	+55.172%	1	0	-99.487%
2017-12-14	3.7700	3.7700	3.7700	3.7700	-5.750%	12	0	-99.204%
2017-12-12	4.0000	4.0000	4.0000	4.0000	-4.762%	1	0	-99.250%
2017-12-11	4.2000	4.2000	4.2000	4.2000	+2.439%	10	0	-99.286%
2017-12-04	4.1000	4.1000	4.1000	4.1000	+2.500%	2	0	-99.268%
2017-11-27	4.0000	4.0000	4.0000	4.0000	-2.439%	1	0	-99.250%
2017-11-21	4.1000	4.1000	4.1000	4.1000	0.000%	3	0	-99.268%