Dark

AA20180720C50
AA Jul 20 2018 50.00 Call (AA180720C00050000)
option OPRA

Expired

Jul 20, 2018

0.0300+50.000%(+0.0100)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2018-07-20	0.0300	0.0300	0.0200	0.0300	+50.000%	17	0	0.000%
2018-07-19	0.0500	0.0500	0.0100	0.0200	-95.000%	154	0	+50.000%
2018-07-18	0.4000	0.6500	0.3000	0.4000	-18.367%	858	0	-92.500%
2018-07-17	0.3500	0.5800	0.3500	0.4900	+8.889%	129	0	-93.878%
2018-07-16	0.5000	0.6000	0.3500	0.4500	+12.500%	312	0	-93.333%
2018-07-13	0.5000	0.6000	0.4000	0.4000	-33.333%	164	0	-92.500%
2018-07-12	0.7500	0.8000	0.5200	0.6000	-25.000%	301	0	-95.000%
2018-07-11	0.5500	0.8500	0.5500	0.8000	+1.266%	1,165	0	-96.250%
2018-07-10	0.7500	1.1000	0.6900	0.7900	-20.202%	1,279	0	-96.203%
2018-07-09	0.6500	1.0500	0.6500	0.9900	+52.308%	1,288	0	-96.970%
2018-07-06	0.4800	0.7000	0.4800	0.6500	+4.839%	356	0	-95.385%
2018-07-05	0.4000	0.8200	0.4000	0.6200	+37.778%	182	0	-95.161%
2018-07-03	0.4500	0.6100	0.4400	0.4500	-10.000%	55	0	-93.333%
2018-07-02	0.7000	0.8500	0.4500	0.5000	-33.333%	1,126	0	-94.000%
2018-06-29	0.7300	0.8500	0.7300	0.7500	0.000%	74	0	-96.000%
2018-06-28	0.5000	0.7500	0.5000	0.7500	+41.509%	53	0	-96.000%
2018-06-27	0.5500	0.8200	0.5000	0.5300	-7.018%	110	0	-94.340%
2018-06-26	0.3800	0.6000	0.3800	0.5700	+62.857%	1,576	0	-94.737%
2018-06-25	0.4000	0.4000	0.2800	0.3500	-30.000%	164	0	-91.429%
2018-06-22	0.4500	0.5500	0.4000	0.5000	+11.111%	71	0	-94.000%
2018-06-21	0.5000	0.5000	0.4500	0.4500	-10.000%	44	0	-93.333%
2018-06-20	0.4000	0.5500	0.4000	0.5000	+16.279%	826	0	-94.000%
2018-06-19	0.3900	0.4300	0.3000	0.4300	-28.333%	1,832	0	-93.023%
2018-06-18	0.5000	0.7000	0.5000	0.6000	+1.695%	145	0	-95.000%
2018-06-15	0.9900	0.9900	0.5500	0.5900	-53.175%	455	0	-94.915%
2018-06-14	1.6500	1.8000	1.2500	1.2600	-21.250%	1,040	0	-97.619%
2018-06-13	2.0500	2.0500	1.5500	1.6000	-20.000%	90	0	-98.125%
2018-06-12	2.4500	2.4500	2.0000	2.0000	-13.043%	474	0	-98.500%
2018-06-11	1.7500	2.7200	1.5300	2.3000	+31.429%	3,175	0	-98.696%
2018-06-08	2.1500	2.1500	1.7500	1.7500	-12.500%	60	0	-98.286%
2018-06-07	2.6000	2.6000	1.8100	2.0000	-21.569%	114	0	-98.500%
2018-06-06	2.4000	2.6100	2.2500	2.5500	+9.914%	194	0	-98.824%
2018-06-05	2.1500	2.3200	1.8500	2.3200	+25.405%	1,830	0	-98.707%
2018-06-04	1.7500	2.0500	1.7500	1.8500	+8.824%	182	0	-98.378%
2018-06-01	1.9500	2.0100	1.6800	1.7000	-13.265%	72	0	-98.235%
2018-05-31	2.8000	3.1000	1.9400	1.9600	-7.547%	549	0	-98.469%
2018-05-30	1.8700	2.1500	1.7500	2.1200	+28.485%	1,614	0	-98.585%
2018-05-29	1.6200	1.8700	1.6100	1.6500	-15.385%	254	0	-98.182%
2018-05-25	2.2500	2.4000	1.8800	1.9500	-22.000%	317	0	-98.462%
2018-05-24	2.4600	2.6500	2.3600	2.5000	+13.636%	11	0	-98.800%
2018-05-23	2.6500	2.6500	2.2000	2.2000	-25.424%	389	0	-98.636%
2018-05-22	3.3000	3.6000	2.9500	2.9500	-13.235%	45	0	-98.983%
2018-05-21	3.6000	3.6000	3.1500	3.4000	-8.108%	51	0	-99.118%
2018-05-18	3.5500	3.7200	3.5500	3.7000	+4.520%	78	0	-99.189%
2018-05-17	3.2000	3.7500	3.2000	3.5400	+7.273%	32	0	-99.153%
2018-05-16	3.4000	3.4000	3.1000	3.3000	-8.333%	95	0	-99.091%
2018-05-15	4.3300	4.3300	3.6000	3.6000	-23.404%	28	0	-99.167%
2018-05-14	6.1000	6.1000	4.7000	4.7000	-19.658%	51	0	-99.362%
2018-05-11	6.1000	6.1000	5.8500	5.8500	+2.094%	5	0	-99.487%
2018-05-10	5.7300	5.7300	5.7300	5.7300	+2.321%	1	0	-99.476%
2018-05-09	6.1900	6.1900	5.6000	5.6000	-5.085%	10	0	-99.464%
2018-05-08	6.4900	6.4900	5.9000	5.9000	-9.509%	21	0	-99.492%
2018-05-07	6.8000	6.8000	6.5000	6.5200	+6.885%	30	0	-99.540%
2018-05-04	6.1000	6.1000	6.1000	6.1000	+3.390%	10	0	-99.508%
2018-05-03	6.1000	6.1000	5.9000	5.9000	+1.724%	2	0	-99.492%
2018-05-02	5.7000	5.8000	5.7000	5.8000	+16.000%	26	0	-99.483%
2018-05-01	4.5000	5.0000	4.1000	5.0000	+8.696%	39	0	-99.400%
2018-04-30	4.8500	4.8500	4.6000	4.6000	-11.538%	11	0	-99.348%
2018-04-27	5.2800	5.2800	4.7400	5.2000	-10.345%	13	0	-99.423%
2018-04-26	6.0000	6.0000	5.8000	5.8000	+9.434%	7	0	-99.483%
2018-04-25	4.5000	5.3000	4.5000	5.3000	+20.455%	3	0	-99.434%
2018-04-24	5.2900	5.3000	4.1000	4.4000	-17.910%	23	0	-99.318%
2018-04-23	7.9000	7.9000	5.1700	5.3600	-54.188%	58	0	-99.440%
2018-04-20	10.0400	11.7000	10.0400	11.7000	-2.500%	9	0	-99.744%
2018-04-19	12.7800	13.2000	12.0000	12.0000	+9.091%	44	0	-99.750%
2018-04-18	9.5000	11.0000	9.5000	11.0000	+22.222%	49	0	-99.727%
2018-04-17	7.5500	9.0000	7.5500	9.0000	+13.924%	7	0	-99.667%
2018-04-16	7.9000	7.9000	7.9000	7.9000	+5.756%	4	0	-99.620%
2018-04-13	7.2500	7.6000	7.2500	7.4700	-0.400%	21	0	-99.598%
2018-04-12	6.5500	7.5000	6.5500	7.5000	0.000%	27	0	-99.600%
2018-04-11	6.4000	7.5000	6.1000	7.5000	+2.740%	10	0	-99.600%
2018-04-10	5.6000	7.6000	5.4800	7.3000	+39.048%	61	0	-99.589%
2018-04-09	4.2600	5.5000	4.2600	5.2500	+75.000%	47	0	-99.429%
2018-04-06	3.0000	3.0000	3.0000	3.0000	-8.815%	1	0	-99.000%
2018-04-05	3.2000	3.2900	3.2000	3.2900	+49.545%	10	0	-99.088%
2018-04-03	2.1000	2.2000	2.1000	2.2000	+32.530%	8	0	-98.636%
2018-04-02	1.6600	1.6600	1.6600	1.6600	-19.024%	5	0	-98.193%
2018-03-29	2.0500	2.0500	2.0500	2.0500	+2.500%	7	0	-98.537%
2018-03-28	2.0000	2.0000	2.0000	2.0000	-0.498%	1	0	-98.500%
2018-03-27	2.4300	2.4300	1.9900	2.0100	-17.623%	9	0	-98.507%
2018-03-26	2.4400	2.4400	2.4400	2.4400	+11.927%	8	0	-98.770%
2018-03-23	2.1800	2.1800	2.1800	2.1800	-0.909%	20	0	-98.624%
2018-03-22	2.6600	2.6600	2.2000	2.2000	-26.667%	122	0	-98.636%
2018-03-21	2.9300	3.0000	2.9300	3.0000	+20.482%	3	0	-99.000%
2018-03-20	2.6500	2.6500	2.4900	2.4900	+5.063%	7	0	-98.795%
2018-03-19	2.6000	2.6000	2.3500	2.3700	-16.842%	32	0	-98.734%
2018-03-16	2.7500	3.0300	2.7500	2.8500	+7.547%	11	0	-98.947%
2018-03-15	2.6500	2.6500	2.6500	2.6500	-3.636%	2	0	-98.868%
2018-03-14	2.7500	2.7500	2.7500	2.7500	-23.611%	3	0	-98.909%
2018-03-13	3.7000	3.7000	3.6000	3.6000	0.000%	5	0	-99.167%
2018-03-12	3.4200	3.6000	3.4200	3.6000	+12.500%	35	0	-99.167%
2018-03-09	3.5200	3.5700	3.2000	3.2000	+6.667%	54	0	-99.063%
2018-03-08	3.3000	3.3000	3.0000	3.0000	-18.919%	11	0	-99.000%
2018-03-07	3.3500	3.7000	3.3500	3.7000	+19.355%	21	0	-99.189%
2018-03-06	2.9000	3.1000	2.9000	3.1000	+19.231%	3	0	-99.032%
2018-03-05	2.8000	2.8000	2.6000	2.6000	-7.143%	142	0	-98.846%
2018-03-02	2.4800	2.8200	2.4800	2.8000	+6.464%	25	0	-98.929%
2018-03-01	2.7200	2.8500	2.4800	2.6300	+5.200%	62	0	-98.859%
2018-02-28	2.7500	2.7500	2.5000	2.5000	-14.384%	35	0	-98.800%
2018-02-27	2.8000	3.1000	2.8000	2.9200	-7.006%	22	0	-98.973%
2018-02-26	3.1000	3.1400	3.1000	3.1400	-10.286%	17	0	-99.045%
2018-02-23	3.5000	3.5000	3.5000	3.5000	-11.392%	4	0	-99.143%
2018-02-22	3.9500	3.9500	3.9500	3.9500	-7.059%	1	0	-99.241%
2018-02-21	4.1900	4.2500	4.1900	4.2500	0.000%	5	0	-99.294%
2018-02-20	4.3000	4.3000	4.2500	4.2500	+1.432%	31	0	-99.294%
2018-02-16	4.2000	5.0000	3.9500	4.1900	+10.263%	44	0	-99.284%
2018-02-15	4.2000	4.2000	3.5000	3.8000	-13.636%	6	0	-99.211%
2018-02-14	4.4000	4.4000	4.4000	4.4000	+11.111%	1	0	-99.318%
2018-02-13	3.9600	3.9600	3.9600	3.9600	+4.211%	1	0	-99.242%
2018-02-12	3.7000	3.8000	3.6400	3.8000	+8.571%	44	0	-99.211%
2018-02-09	3.0000	3.5000	3.0000	3.5000	+6.061%	6	0	-99.143%
2018-02-08	3.4000	3.5100	3.3000	3.3000	-25.000%	20	0	-99.091%
2018-02-07	5.0000	5.0000	4.4000	4.4000	-15.385%	9	0	-99.318%
2018-02-06	5.0600	5.2000	5.0600	5.2000	+10.638%	3	0	-99.423%
2018-02-05	4.9000	5.8000	4.6100	4.7000	-4.082%	122	0	-99.362%
2018-02-02	5.2400	5.3000	4.9000	4.9000	-19.672%	13	0	-99.388%
2018-02-01	6.1000	6.1000	6.1000	6.1000	-1.929%	1	0	-99.508%
2018-01-31	6.9600	6.9600	6.2200	6.2200	-17.067%	25	0	-99.518%
2018-01-30	7.9100	7.9100	7.5000	7.5000	-7.975%	15	0	-99.600%
2018-01-29	8.3000	8.3000	8.1400	8.1500	+1.875%	26	0	-99.632%
2018-01-26	8.1600	8.1600	8.0000	8.0000	+12.676%	13	0	-99.625%
2018-01-25	7.7300	7.7300	7.1000	7.1000	+1.284%	12	0	-99.577%
2018-01-24	7.1500	7.1500	7.0100	7.0100	+2.038%	11	0	-99.572%
2018-01-23	6.5000	7.0000	6.5000	6.8700	-0.866%	24	0	-99.563%
2018-01-22	7.5000	7.5000	6.9300	6.9300	-3.750%	10	0	-99.567%
2018-01-19	7.8000	7.8000	7.1600	7.2000	0.000%	15	0	-99.583%
2018-01-18	6.9000	7.2000	6.5700	7.2000	-26.531%	25	0	-99.583%
2018-01-17	9.8000	9.8000	9.8000	9.8000	+6.987%	10	0	-99.694%
2018-01-16	9.2000	9.8000	9.1600	9.1600	-10.459%	21	0	-99.672%
2018-01-12	10.2300	10.2300	10.2300	10.2300	+1.287%	2	0	-99.707%
2018-01-11	9.7500	10.1000	9.7500	10.1000	+10.383%	9	0	-99.703%
2018-01-10	9.0100	9.3000	9.0100	9.1500	+8.929%	8	0	-99.672%
2018-01-09	8.4000	8.4000	8.4000	8.4000	-4.545%	2	0	-99.643%
2018-01-08	8.1500	8.9000	8.1500	8.8000	+1.149%	31	0	-99.659%
2018-01-04	8.8000	8.8000	8.2700	8.7000	-1.361%	6	0	-99.655%
2018-01-02	8.4500	8.8200	8.4500	8.8200	+8.755%	4	0	-99.660%
2017-12-29	7.9800	8.1100	7.8000	8.1100	+3.974%	28	0	-99.630%
2017-12-28	7.2000	7.8000	7.2000	7.8000	+16.418%	138	0	-99.615%
2017-12-27	6.7000	6.7000	6.7000	6.7000	+15.517%	3	0	-99.552%
2017-12-26	5.6500	5.8100	5.6000	5.8000	+2.655%	29	0	-99.483%
2017-12-22	5.1500	5.6500	5.1500	5.6500	+10.352%	131	0	-99.469%
2017-12-21	5.1200	5.1200	5.1200	5.1200	-3.396%	2	0	-99.414%
2017-12-20	5.1600	5.3000	5.1600	5.3000	+45.205%	7	0	-99.434%
2017-12-19	3.6500	3.6500	3.6500	3.6500	+18.506%	1	0	-99.178%
2017-12-18	2.5000	3.0800	2.5000	3.0800	+36.889%	3	0	-99.026%
2017-12-14	2.3000	2.3000	2.2500	2.2500	+10.294%	6	0	-98.667%
2017-12-06	2.0400	2.0400	2.0400	2.0400	-18.725%	2	0	-98.529%
2017-12-04	2.5100	2.5100	2.5100	2.5100	-14.626%	1	0	-98.805%
2017-11-24	2.9400	2.9400	2.9400	2.9400	+8.088%	4	0	-98.980%
2017-11-22	2.7200	2.7200	2.7200	2.7200	0.000%	4	0	-98.897%