Dark

AA20180720C55
AA Jul 20 2018 55.00 Call (AA180720C00055000)
option OPRA

Expired

Jul 19, 2018

0.0300+50.000%(+0.0100)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2018-07-19	0.0100	0.0300	0.0100	0.0300	+50.000%	27	0	0.000%
2018-07-18	0.0500	0.0500	0.0200	0.0200	-33.333%	723	0	+50.000%
2018-07-17	0.0500	0.0500	0.0100	0.0300	-40.000%	19	0	0.000%
2018-07-16	0.1000	0.1000	0.0500	0.0500	-16.667%	32	0	-40.000%
2018-07-13	0.0600	0.0700	0.0600	0.0600	+20.000%	13	0	-50.000%
2018-07-12	0.0500	0.0500	0.0500	0.0500	-50.000%	13	0	-40.000%
2018-07-11	0.1000	0.1000	0.0500	0.1000	0.000%	504	0	-70.000%
2018-07-10	0.1500	0.1600	0.0700	0.1000	-37.500%	30	0	-70.000%
2018-07-09	0.3300	0.3300	0.1000	0.1600	+60.000%	169	0	-81.250%
2018-07-06	0.0500	0.1000	0.0500	0.1000	-33.333%	10	0	-70.000%
2018-07-05	0.1200	0.1500	0.0900	0.1500	0.000%	46	0	-80.000%
2018-07-03	0.1000	0.1500	0.0900	0.1500	+114.286%	33	0	-80.000%
2018-07-02	0.1200	0.1500	0.0700	0.0700	-50.000%	15	0	-57.143%
2018-06-29	0.1200	0.1700	0.1000	0.1400	-6.667%	24	0	-78.571%
2018-06-28	0.1000	0.1500	0.1000	0.1500	+50.000%	29	0	-80.000%
2018-06-27	0.1300	0.1500	0.1000	0.1000	0.000%	16	0	-70.000%
2018-06-26	0.0700	0.1500	0.0700	0.1000	+66.667%	31	0	-70.000%
2018-06-25	0.0700	0.1000	0.0600	0.0600	-40.000%	37	0	-50.000%
2018-06-22	0.1100	0.1500	0.0500	0.1000	+42.857%	40	0	-70.000%
2018-06-21	0.0500	0.0700	0.0500	0.0700	-30.000%	9	0	-57.143%
2018-06-20	0.1000	0.1500	0.0900	0.1000	+25.000%	53	0	-70.000%
2018-06-19	0.1000	0.1100	0.0700	0.0800	-33.333%	66	0	-62.500%
2018-06-18	0.1000	0.1500	0.1000	0.1200	-7.692%	824	0	-75.000%
2018-06-15	0.2700	0.2700	0.1100	0.1300	-56.667%	259	0	-76.923%
2018-06-14	0.3400	0.4000	0.2600	0.3000	-25.000%	332	0	-90.000%
2018-06-13	0.5000	0.5600	0.4000	0.4000	-24.528%	166	0	-92.500%
2018-06-12	0.7000	0.7000	0.5200	0.5300	-24.286%	76	0	-94.340%
2018-06-11	0.5000	0.8000	0.3900	0.7000	+55.556%	390	0	-95.714%
2018-06-08	0.6000	0.6000	0.4500	0.4500	-18.182%	939	0	-93.333%
2018-06-07	0.7500	0.7700	0.5000	0.5500	-33.735%	94	0	-94.545%
2018-06-06	0.8000	0.8600	0.6500	0.8300	+18.571%	57	0	-96.386%
2018-06-05	0.6300	0.7500	0.5500	0.7000	+12.903%	697	0	-95.714%
2018-06-04	0.6500	0.6500	0.5500	0.6200	+14.815%	42	0	-95.161%
2018-06-01	0.6000	0.6200	0.5100	0.5400	-16.923%	20	0	-94.444%
2018-05-31	0.8000	1.1000	0.6500	0.6500	-7.143%	229	0	-95.385%
2018-05-30	0.6500	0.7100	0.6000	0.7000	+16.667%	61	0	-95.714%
2018-05-29	0.5500	0.6000	0.5000	0.6000	-7.692%	66	0	-95.000%
2018-05-25	0.8400	0.8400	0.6300	0.6500	-30.108%	163	0	-95.385%
2018-05-24	0.8200	1.0000	0.8200	0.9300	+9.412%	49	0	-96.774%
2018-05-23	1.0500	1.1000	0.8000	0.8500	-24.779%	354	0	-96.471%
2018-05-22	1.4000	1.5000	1.1300	1.1300	-16.912%	117	0	-97.345%
2018-05-21	1.6000	1.6000	1.3000	1.3600	-12.258%	143	0	-97.794%
2018-05-18	1.5200	1.6400	1.4500	1.5500	+3.333%	1,365	0	-98.065%
2018-05-17	1.0500	1.6400	1.0500	1.5000	+7.143%	56	0	-98.000%
2018-05-16	1.3500	1.4900	1.2500	1.4000	-12.500%	75	0	-97.857%
2018-05-15	1.7900	2.0000	1.6000	1.6000	-28.889%	128	0	-98.125%
2018-05-14	3.2000	3.2000	2.2000	2.2500	-22.680%	33	0	-98.667%
2018-05-11	3.2000	3.2000	2.9100	2.9100	+3.929%	9	0	-98.969%
2018-05-10	3.0000	3.0000	2.8000	2.8000	-3.780%	10	0	-98.929%
2018-05-09	3.3000	3.3000	2.9000	2.9100	-9.063%	784	0	-98.969%
2018-05-08	3.5000	3.5000	3.1900	3.2000	-13.514%	24	0	-99.063%
2018-05-07	3.9000	3.9000	3.5700	3.7000	+3.641%	19	0	-99.189%
2018-05-04	3.2000	3.6000	3.2000	3.5700	+15.909%	31	0	-99.160%
2018-05-03	3.2500	3.2500	3.0700	3.0800	+2.667%	41	0	-99.026%
2018-05-02	3.3000	3.4000	3.0000	3.0000	+9.091%	19	0	-99.000%
2018-05-01	2.0500	2.8300	2.0500	2.7500	+11.336%	159	0	-98.909%
2018-04-30	2.6200	2.6200	2.3600	2.4700	-3.891%	7	0	-98.785%
2018-04-27	2.9100	2.9100	2.5000	2.5700	-19.688%	155	0	-98.833%
2018-04-26	3.3500	3.3500	3.0200	3.2000	+20.755%	82	0	-99.063%
2018-04-25	2.3500	2.8200	2.3500	2.6500	+12.766%	337	0	-98.868%
2018-04-24	2.9000	2.9000	2.1000	2.3500	-14.545%	142	0	-98.723%
2018-04-23	4.3000	4.3000	2.7500	2.7500	-61.268%	1,010	0	-98.909%
2018-04-20	6.9000	7.1000	6.0800	7.1000	-11.250%	97	0	-99.577%
2018-04-19	8.7300	9.2300	7.5000	8.0000	+15.942%	87	0	-99.625%
2018-04-18	6.2000	7.6000	6.2000	6.9000	+21.265%	115	0	-99.565%
2018-04-17	5.0500	5.6900	4.8900	5.6900	+33.882%	41	0	-99.473%
2018-04-16	4.6600	5.2000	4.2500	4.2500	+1.190%	181	0	-99.294%
2018-04-13	4.0600	4.6000	4.0600	4.2000	-4.545%	18	0	-99.286%
2018-04-12	4.5000	4.5000	4.4000	4.4000	+7.317%	5	0	-99.318%
2018-04-11	4.2900	4.2900	3.5500	4.1000	-5.747%	80	0	-99.268%
2018-04-10	3.3900	4.3500	3.0000	4.3500	+67.308%	155	0	-99.310%
2018-04-09	2.2000	2.8200	2.1200	2.6000	+73.333%	132	0	-98.846%
2018-04-06	1.5000	1.5000	1.5000	1.5000	-6.250%	1	0	-98.000%
2018-04-05	1.5500	1.6000	1.5500	1.6000	+39.130%	60	0	-98.125%
2018-04-04	1.1500	1.1500	1.1500	1.1500	+15.000%	1	0	-97.391%
2018-04-03	1.0000	1.0000	1.0000	1.0000	0.000%	2	0	-97.000%
2018-03-26	1.0000	1.0000	1.0000	1.0000	-13.043%	4	0	-97.000%
2018-03-23	1.0800	1.1500	1.0800	1.1500	-19.580%	21	0	-97.391%
2018-03-22	1.4400	1.4400	1.4300	1.4300	-4.667%	3	0	-97.902%
2018-03-21	1.5000	1.5000	1.5000	1.5000	+25.000%	2	0	-98.000%
2018-03-20	1.2500	1.3000	1.1800	1.2000	-14.286%	51	0	-97.500%
2018-03-19	1.4000	1.4000	1.4000	1.4000	-2.778%	5	0	-97.857%
2018-03-16	1.4400	1.4400	1.4400	1.4400	+5.882%	3	0	-97.917%
2018-03-15	1.3500	1.5000	1.3000	1.3600	+4.615%	42	0	-97.794%
2018-03-14	1.4300	1.4300	1.3000	1.3000	-42.222%	2	0	-97.692%
2018-03-13	2.0500	2.3000	2.0500	2.2500	+18.421%	297	0	-98.667%
2018-03-12	1.9000	1.9000	1.9000	1.9000	+16.564%	2	0	-98.421%
2018-03-09	1.6300	1.6300	1.6300	1.6300	-4.678%	3	0	-98.160%
2018-03-08	2.1000	2.1000	1.6000	1.7100	-3.390%	47	0	-98.246%
2018-03-07	1.7500	1.7700	1.7500	1.7700	+10.625%	27	0	-98.305%
2018-03-06	1.6000	1.6000	1.6000	1.6000	+18.519%	2	0	-98.125%
2018-03-05	1.4800	1.4800	1.3500	1.3500	-6.897%	7	0	-97.778%
2018-03-02	1.4000	1.4500	1.3700	1.4500	+3.571%	55	0	-97.931%
2018-03-01	1.2900	1.4000	1.2900	1.4000	-3.448%	44	0	-97.857%
2018-02-28	1.6500	1.6500	1.4500	1.4500	-5.229%	18	0	-97.931%
2018-02-27	1.5000	1.5300	1.5000	1.5300	-7.273%	9	0	-98.039%
2018-02-26	1.7000	1.7000	1.6500	1.6500	-17.500%	47	0	-98.182%
2018-02-23	2.0000	2.0000	2.0000	2.0000	-9.091%	40	0	-98.500%
2018-02-22	1.9000	2.2000	1.9000	2.2000	-6.383%	24	0	-98.636%
2018-02-21	2.3500	2.3500	2.3500	2.3500	+6.818%	4	0	-98.723%
2018-02-20	2.2000	2.2000	2.2000	2.2000	+2.326%	2	0	-98.636%
2018-02-16	2.3000	2.9000	2.1000	2.1500	-6.522%	805	0	-98.605%
2018-02-15	2.3000	2.3000	2.3000	2.3000	-11.538%	10	0	-98.696%
2018-02-14	2.5700	2.6500	2.5400	2.6000	+13.043%	39	0	-98.846%
2018-02-13	2.1500	2.4000	2.1500	2.3000	+4.545%	77	0	-98.696%
2018-02-12	2.1000	2.2700	2.1000	2.2000	+15.789%	78	0	-98.636%
2018-02-09	2.3000	2.3000	1.7500	1.9000	-38.710%	10	0	-98.421%
2018-02-07	3.1000	3.1000	3.1000	3.1000	-1.587%	2	0	-99.032%
2018-02-06	2.6000	3.2000	2.6000	3.1500	-12.500%	16	0	-99.048%
2018-02-05	3.0000	3.6000	3.0000	3.6000	+20.000%	30	0	-99.167%
2018-02-02	4.0000	4.0000	3.0000	3.0000	-28.571%	68	0	-99.000%
2018-02-01	4.2000	4.2000	4.2000	4.2000	+7.692%	4	0	-99.286%
2018-01-31	4.9100	4.9100	3.8000	3.9000	-18.750%	32	0	-99.231%
2018-01-30	5.3300	5.3300	4.8000	4.8000	-14.286%	43	0	-99.375%
2018-01-29	5.6000	5.6300	5.6000	5.6000	+5.660%	22	0	-99.464%
2018-01-26	5.4800	5.4800	5.3000	5.3000	+6.000%	20	0	-99.434%
2018-01-25	4.8200	5.0000	4.8000	5.0000	+2.249%	23	0	-99.400%
2018-01-24	4.6000	5.2000	4.6000	4.8900	+10.633%	46	0	-99.387%
2018-01-23	4.3100	4.4600	4.1300	4.4200	-2.857%	53	0	-99.321%
2018-01-22	4.6800	4.6800	4.4300	4.5500	-3.191%	110	0	-99.341%
2018-01-19	4.9400	4.9700	4.7000	4.7000	+0.213%	26	0	-99.362%
2018-01-18	4.8000	4.8600	4.3900	4.6900	-30.519%	72	0	-99.360%
2018-01-17	6.2000	6.7500	6.2000	6.7500	+3.846%	56	0	-99.556%
2018-01-16	6.5700	6.7700	6.5000	6.5000	-6.205%	19	0	-99.538%
2018-01-12	7.2200	7.2200	6.6000	6.9300	-1.000%	30	0	-99.567%
2018-01-11	6.5700	7.0000	6.5700	7.0000	+25.000%	22	0	-99.571%
2018-01-09	5.6000	5.6000	5.6000	5.6000	-5.882%	5	0	-99.464%
2018-01-08	5.4000	6.5500	5.4000	5.9500	+10.595%	35	0	-99.496%
2018-01-05	5.3900	5.6100	5.3800	5.3800	-7.241%	15	0	-99.442%
2018-01-04	5.6700	5.8600	5.6700	5.8000	-1.528%	18	0	-99.483%
2018-01-03	5.2000	5.8900	5.0000	5.8900	+3.515%	72	0	-99.491%
2018-01-02	5.7000	5.7000	5.6900	5.6900	+5.370%	5	0	-99.473%
2017-12-29	5.7100	5.7100	5.3400	5.4000	+12.500%	17	0	-99.444%
2017-12-28	4.6600	4.8000	4.6200	4.8000	+9.589%	24	0	-99.375%
2017-12-27	3.7000	4.3800	3.7000	4.3800	+18.378%	21	0	-99.315%
2017-12-26	3.7000	3.7000	3.7000	3.7000	+2.778%	7	0	-99.189%
2017-12-22	3.6000	3.6000	3.6000	3.6000	+7.143%	1	0	-99.167%
2017-12-21	3.3600	3.3600	3.3600	3.3600	-3.170%	5	0	-99.107%
2017-12-20	2.9000	3.4700	2.9000	3.4700	+57.727%	52	0	-99.135%
2017-12-19	2.2000	2.2000	2.2000	2.2000	+62.963%	10	0	-98.636%
2017-12-15	1.4500	1.4500	1.3500	1.3500	-14.557%	19	0	-97.778%
2017-11-27	1.5800	1.5800	1.5800	1.5800	-4.819%	4	0	-98.101%
2017-11-20	1.6600	1.6600	1.6600	1.6600	0.000%	2	0	-98.193%