Dark

AA20180720C60
AA Jul 20 2018 60.00 Call (AA180720C00060000)
option OPRA

Expired

Jul 17, 2018

0.0300-40.000%(-0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2018-07-17	0.0100	0.0300	0.0100	0.0300	-40.000%	5	0	0.000%
2018-07-09	0.0500	0.0500	0.0500	0.0500	+66.667%	1	0	-40.000%
2018-07-06	0.0300	0.0300	0.0300	0.0300	+50.000%	1	0	0.000%
2018-07-05	0.0200	0.0200	0.0200	0.0200	-33.333%	2	0	+50.000%
2018-07-03	0.0300	0.0300	0.0300	0.0300	-40.000%	2	0	0.000%
2018-06-29	0.0300	0.0500	0.0300	0.0500	+150.000%	6	0	-40.000%
2018-06-28	0.0200	0.0200	0.0200	0.0200	0.000%	1	0	+50.000%
2018-06-22	0.0200	0.0200	0.0200	0.0200	0.000%	10	0	+50.000%
2018-06-21	0.0100	0.0200	0.0100	0.0200	0.000%	44	0	+50.000%
2018-06-19	0.0500	0.0500	0.0200	0.0200	-60.000%	2	0	+50.000%
2018-06-18	0.0300	0.0500	0.0300	0.0500	+66.667%	11	0	-40.000%
2018-06-15	0.0300	0.0400	0.0100	0.0300	-40.000%	11	0	0.000%
2018-06-14	0.0700	0.0700	0.0500	0.0500	-50.000%	24	0	-40.000%
2018-06-13	0.1200	0.1200	0.1000	0.1000	-16.667%	7	0	-70.000%
2018-06-12	0.1200	0.1200	0.1200	0.1200	-45.455%	2	0	-75.000%
2018-06-11	0.1000	0.2200	0.1000	0.2200	+69.231%	9	0	-86.364%
2018-06-07	0.1300	0.1300	0.1300	0.1300	-35.000%	1	0	-76.923%
2018-06-06	0.1600	0.2000	0.1600	0.2000	0.000%	13	0	-85.000%
2018-06-05	0.1400	0.2000	0.1400	0.2000	+17.647%	3	0	-85.000%
2018-06-04	0.1800	0.1800	0.1500	0.1700	+21.429%	57	0	-82.353%
2018-06-01	0.1500	0.1600	0.1400	0.1400	-17.647%	32	0	-78.571%
2018-05-31	0.3400	0.3500	0.1700	0.1700	-32.000%	9	0	-82.353%
2018-05-30	0.1700	0.2500	0.1700	0.2500	+66.667%	25	0	-88.000%
2018-05-29	0.1500	0.2000	0.1500	0.1500	-25.000%	26	0	-80.000%
2018-05-25	0.2500	0.2500	0.1800	0.2000	-31.034%	43	0	-85.000%
2018-05-24	0.3000	0.3000	0.2900	0.2900	0.000%	22	0	-89.655%
2018-05-23	0.3500	0.3500	0.2900	0.2900	-35.556%	15	0	-89.655%
2018-05-22	0.4900	0.5500	0.4500	0.4500	-11.765%	20	0	-93.333%
2018-05-21	0.6500	0.6500	0.4800	0.5100	-15.000%	74	0	-94.118%
2018-05-18	0.5000	0.6000	0.5000	0.6000	+9.091%	36	0	-95.000%
2018-05-17	0.5200	0.6400	0.5200	0.5500	+10.000%	17	0	-94.545%
2018-05-16	0.5000	0.5400	0.5000	0.5000	-23.077%	11	0	-94.000%
2018-05-15	0.9000	0.9000	0.6000	0.6500	-27.778%	10	0	-95.385%
2018-05-14	1.4300	1.4300	0.9000	0.9000	-32.331%	104	0	-96.667%
2018-05-11	1.3000	1.3300	1.2700	1.3300	+2.308%	8	0	-97.744%
2018-05-10	1.3300	1.3900	1.3000	1.3000	-3.704%	9	0	-97.692%
2018-05-09	1.4000	1.4000	1.3500	1.3500	-6.897%	3	0	-97.778%
2018-05-08	1.5000	1.5500	1.4000	1.4500	-17.614%	65	0	-97.931%
2018-05-07	1.9500	1.9500	1.7500	1.7600	+2.326%	28	0	-98.295%
2018-05-04	1.6900	1.7200	1.6000	1.7200	+10.968%	42	0	-98.256%
2018-05-03	1.5000	1.5500	1.4500	1.5500	+3.333%	10	0	-98.065%
2018-05-02	1.5400	1.6000	1.5000	1.5000	+44.231%	5	0	-98.000%
2018-05-01	1.1500	1.2700	1.0400	1.0400	-10.345%	12	0	-97.115%
2018-04-30	1.1500	1.1600	1.1500	1.1600	-3.333%	34	0	-97.414%
2018-04-27	1.2500	1.3000	1.2000	1.2000	-22.581%	133	0	-97.500%
2018-04-26	1.5500	1.6800	1.4500	1.5500	+12.319%	367	0	-98.065%
2018-04-25	1.2000	1.4500	1.2000	1.3800	+25.455%	139	0	-97.826%
2018-04-24	1.5100	1.5100	1.0000	1.1000	-27.152%	44	0	-97.273%
2018-04-23	2.6000	2.6000	1.4200	1.5100	-69.184%	1,407	0	-98.013%
2018-04-20	4.8000	4.9000	3.6000	4.9000	+4.255%	102	0	-99.388%
2018-04-19	5.0000	5.8000	4.5000	4.7000	+6.818%	140	0	-99.362%
2018-04-18	3.7600	4.7000	3.7600	4.4000	+41.935%	562	0	-99.318%
2018-04-17	2.0500	3.1000	2.0500	3.1000	+6.897%	29	0	-99.032%
2018-04-16	2.7900	2.9000	2.6500	2.9000	+20.833%	52	0	-98.966%
2018-04-13	2.5000	2.5000	2.3500	2.4000	+4.348%	67	0	-98.750%
2018-04-12	2.1300	2.5700	2.1300	2.3000	+4.545%	1,585	0	-98.696%
2018-04-11	2.2000	2.2700	2.2000	2.2000	-4.348%	12	0	-98.636%
2018-04-10	2.0000	2.5000	1.6500	2.3000	+64.286%	65	0	-98.696%
2018-04-09	1.5000	1.5000	1.4000	1.4000	+180.000%	23	0	-97.857%
2018-04-03	0.5000	0.5000	0.5000	0.5000	+38.889%	2	0	-94.000%
2018-04-02	0.4500	0.4500	0.3500	0.3600	-10.000%	38	0	-91.667%
2018-03-29	0.4000	0.4000	0.4000	0.4000	-11.111%	3	0	-92.500%
2018-03-28	0.4500	0.4500	0.4500	0.4500	0.000%	3	0	-93.333%
2018-03-27	0.4500	0.4500	0.4500	0.4500	-18.182%	5	0	-93.333%
2018-03-26	0.5500	0.5500	0.5500	0.5500	+5.769%	15	0	-94.545%
2018-03-22	0.6800	0.6800	0.5200	0.5200	-8.772%	12	0	-94.231%
2018-03-21	0.5700	0.5700	0.5700	0.5700	+3.636%	2	0	-94.737%
2018-03-20	0.5000	0.6000	0.5000	0.5500	-8.333%	9	0	-94.545%
2018-03-19	0.5500	0.6000	0.5500	0.6000	-14.286%	8	0	-95.000%
2018-03-16	0.7000	0.7000	0.7000	0.7000	+18.644%	3	0	-95.714%
2018-03-15	0.5900	0.5900	0.5900	0.5900	-37.895%	8	0	-94.915%
2018-03-13	1.0500	1.0500	0.9500	0.9500	+2.151%	13	0	-96.842%
2018-03-12	0.9300	0.9300	0.9300	0.9300	+10.714%	2	0	-96.774%
2018-03-09	0.9600	0.9600	0.8400	0.8400	-20.000%	22	0	-96.429%
2018-03-07	1.0500	1.0500	1.0300	1.0500	+5.000%	76	0	-97.143%
2018-03-06	1.0000	1.0000	1.0000	1.0000	+42.857%	1	0	-97.000%
2018-03-05	0.7000	0.7000	0.7000	0.7000	0.000%	1	0	-95.714%
2018-03-02	0.7000	0.7000	0.7000	0.7000	-17.647%	2	0	-95.714%
2018-03-01	0.8000	0.8500	0.6000	0.8500	+16.438%	181	0	-96.471%
2018-02-28	0.7500	0.7500	0.7300	0.7300	-8.750%	12	0	-95.890%
2018-02-27	0.8000	0.8000	0.8000	0.8000	-20.000%	2	0	-96.250%
2018-02-26	1.0000	1.0000	1.0000	1.0000	+4.167%	3	0	-97.000%
2018-02-23	1.0000	1.0000	0.9600	0.9600	-20.000%	6	0	-96.875%
2018-02-22	1.2000	1.2000	1.2000	1.2000	0.000%	4	0	-97.500%
2018-02-21	1.3000	1.4000	1.2000	1.2000	-17.808%	4	0	-97.500%
2018-02-20	1.3300	1.4600	1.3300	1.4600	+8.148%	10	0	-97.945%
2018-02-16	1.5000	1.8000	1.3000	1.3500	-8.163%	49	0	-97.778%
2018-02-14	1.4700	1.5000	1.4400	1.4700	+14.844%	9	0	-97.959%
2018-02-12	1.2500	1.2800	1.2500	1.2800	+16.364%	25	0	-97.656%
2018-02-09	1.0300	1.1000	1.0300	1.1000	-8.333%	25	0	-97.273%
2018-02-08	1.2000	1.2000	1.2000	1.2000	-35.135%	15	0	-97.500%
2018-02-07	1.8500	1.8500	1.8500	1.8500	-7.500%	19	0	-98.378%
2018-02-06	1.5900	2.0000	1.5900	2.0000	+17.647%	6	0	-98.500%
2018-02-05	1.8300	2.1500	1.7000	1.7000	-12.821%	46	0	-98.235%
2018-02-02	2.1000	2.1000	1.9500	1.9500	-24.125%	520	0	-98.462%
2018-02-01	2.5700	2.5700	2.5700	2.5700	+9.362%	6	0	-98.833%
2018-01-31	3.1300	3.1300	2.3000	2.3500	-24.437%	67	0	-98.723%
2018-01-30	3.6900	3.6900	3.1000	3.1100	-13.611%	17	0	-99.035%
2018-01-29	3.4500	3.6000	3.4500	3.6000	+2.857%	20	0	-99.167%
2018-01-26	3.5000	3.6000	3.4500	3.5000	+12.903%	22	0	-99.143%
2018-01-25	3.1000	3.1000	3.1000	3.1000	+4.027%	12	0	-99.032%
2018-01-24	2.8000	3.2000	2.8000	2.9800	+11.194%	11	0	-98.993%
2018-01-23	2.7000	2.7300	2.6000	2.6800	-6.620%	24	0	-98.881%
2018-01-22	3.1000	3.2000	2.8000	2.8700	-4.013%	55	0	-98.955%
2018-01-19	3.2100	3.2100	2.9500	2.9900	+8.727%	626	0	-98.997%
2018-01-18	2.7500	2.9000	2.7500	2.7500	-43.299%	312	0	-98.909%
2018-01-17	4.2000	4.8500	4.1000	4.8500	+12.791%	34	0	-99.381%
2018-01-16	4.4000	4.4700	4.0900	4.3000	-8.705%	56	0	-99.302%
2018-01-12	4.8200	4.8200	4.7100	4.7100	+1.290%	20	0	-99.363%
2018-01-11	4.4000	4.6500	4.3000	4.6500	+9.929%	23	0	-99.355%
2018-01-10	4.0700	4.2500	4.0700	4.2300	+12.800%	30	0	-99.291%
2018-01-09	3.7600	3.7600	3.7500	3.7500	-8.537%	7	0	-99.200%
2018-01-08	3.8300	4.1000	3.8300	4.1000	+19.534%	25	0	-99.268%
2018-01-05	3.9100	3.9100	3.2500	3.4300	-14.250%	15	0	-99.125%
2018-01-04	4.0000	4.0000	4.0000	4.0000	+5.263%	5	0	-99.250%
2018-01-03	3.7300	3.8000	3.4200	3.8000	-7.317%	126	0	-99.211%
2018-01-02	3.6000	4.1000	3.5100	4.1000	+17.143%	38	0	-99.268%
2017-12-29	3.8000	3.8000	3.4000	3.5000	-7.895%	21	0	-99.143%
2017-12-28	3.0000	3.8000	3.0000	3.8000	+35.714%	27	0	-99.211%
2017-12-27	2.6200	2.8000	2.6000	2.8000	+21.739%	48	0	-98.929%
2017-12-26	2.1500	2.3000	2.1500	2.3000	+3.604%	18	0	-98.696%
2017-12-22	2.2000	2.2200	2.2000	2.2200	+8.293%	14	0	-98.649%
2017-12-21	2.0500	2.0500	2.0500	2.0500	-3.302%	1	0	-98.537%
2017-12-20	2.0500	2.1200	2.0500	2.1200	+59.398%	102	0	-98.585%
2017-12-19	1.3300	1.3300	1.3300	1.3300	+56.471%	2	0	-97.744%
2017-12-11	0.8500	0.8500	0.8500	0.8500	+1.190%	11	0	-96.471%
2017-12-08	0.8400	0.8400	0.8400	0.8400	0.000%	4	0	-96.429%