Dark

AA20190118C32
AA Jan 18 2019 32.00 Call (AA190118C00032000)
option OPRA

Expired

Jan 18, 2019

0.3300+1550.000%(+0.3100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2019-01-18	0.3300	0.3300	0.3300	0.3300	+1,550.000%	1	0	0.000%
2019-01-17	0.0700	0.0900	0.0100	0.0200	-92.000%	79	0	+1,550.000%
2019-01-16	0.1500	0.2500	0.1000	0.2500	+108.333%	710	0	+32.000%
2019-01-15	0.2100	0.2100	0.0700	0.1200	+20.000%	85	0	+175.000%
2019-01-14	0.1000	0.1400	0.0700	0.1000	-37.500%	76	0	+230.000%
2019-01-11	0.1200	0.1600	0.1200	0.1600	-20.000%	3	0	+106.250%
2019-01-10	0.2300	0.2300	0.2000	0.2000	-33.333%	8	0	+65.000%
2019-01-09	0.2700	0.3000	0.2500	0.3000	+7.143%	25	0	+10.000%
2019-01-08	0.2500	0.2800	0.1600	0.2800	-6.667%	8	0	+17.857%
2019-01-07	0.3800	0.3800	0.2800	0.3000	-14.286%	21	0	+10.000%
2019-01-04	0.1600	0.4100	0.1600	0.3500	+250.000%	77	0	-5.714%
2019-01-03	0.1000	0.1000	0.1000	0.1000	-33.333%	2	0	+230.000%
2019-01-02	0.1300	0.1900	0.1000	0.1500	0.000%	51	0	+120.000%
2018-12-31	0.2600	0.2600	0.1500	0.1500	-25.000%	14	0	+120.000%
2018-12-28	0.3300	0.3800	0.2000	0.2000	-42.857%	31	0	+65.000%
2018-12-27	0.3000	0.3500	0.2200	0.3500	0.000%	69	0	-5.714%
2018-12-26	0.1500	0.3500	0.1500	0.3500	+84.211%	42	0	-5.714%
2018-12-24	0.2300	0.2500	0.1600	0.1900	-24.000%	24	0	+73.684%
2018-12-21	0.3200	0.3700	0.2500	0.2500	-37.500%	127	0	+32.000%
2018-12-20	0.4000	0.4500	0.3000	0.4000	0.000%	90	0	-17.500%
2018-12-19	0.7500	0.8400	0.3900	0.4000	-31.034%	169	0	-17.500%
2018-12-18	0.5900	0.6800	0.5700	0.5800	+11.538%	18	0	-43.103%
2018-12-17	0.6600	0.7800	0.5000	0.5200	-32.468%	57	0	-36.538%
2018-12-14	0.7500	1.0000	0.7400	0.7700	-4.938%	27	0	-57.143%
2018-12-13	0.9500	0.9500	0.7700	0.8100	-19.000%	33	0	-59.259%
2018-12-12	0.9500	1.2100	0.9500	1.0000	+11.111%	19	0	-67.000%
2018-12-11	1.1300	1.1500	0.8000	0.9000	+7.143%	29	0	-63.333%
2018-12-10	1.0300	1.0300	0.8000	0.8400	-20.000%	51	0	-60.714%
2018-12-07	1.4800	1.4800	1.0000	1.0500	-19.231%	26	0	-68.571%
2018-12-06	1.2200	1.3000	0.9300	1.3000	-26.554%	183	0	-74.615%
2018-12-04	2.0000	2.0000	1.7700	1.7700	-25.000%	6	0	-81.356%
2018-12-03	2.3300	2.4100	2.3300	2.3600	+2.609%	9	0	-86.017%
2018-11-30	2.0100	2.4200	1.9500	2.3000	+3.604%	64	0	-85.652%
2018-11-29	2.2200	2.2200	2.2200	2.2200	-35.838%	1	0	-85.135%
2018-11-28	2.1500	3.6200	2.1000	3.4600	+64.762%	62	0	-90.462%
2018-11-27	2.2700	2.2700	2.0000	2.1000	-19.231%	36	0	-84.286%
2018-11-26	2.6000	2.6000	2.6000	2.6000	+1.961%	7	0	-87.308%
2018-11-23	2.5200	2.5500	2.5200	2.5500	-20.313%	5	0	-87.059%
2018-11-21	3.2000	3.2000	3.2000	3.2000	0.000%	6	0	-89.688%
2018-11-20	3.2000	3.2000	3.2000	3.2000	-11.111%	10	0	-89.688%
2018-11-19	3.6000	3.6000	3.6000	3.6000	-12.621%	3	0	-90.833%
2018-11-09	4.1200	4.1200	4.1200	4.1200	-30.640%	2	0	-91.990%
2018-11-05	5.9400	5.9400	5.9400	5.9400	+36.552%	2	0	-94.444%
2018-10-30	4.3500	4.3500	4.3500	4.3500	-50.399%	3	0	-92.414%
2018-10-18	8.7700	8.7700	8.7700	8.7700	-20.055%	2	0	-96.237%
2018-08-16	10.9700	10.9700	10.9700	10.9700	+4.476%	2	0	-96.992%
2018-07-23	10.5000	10.5000	10.5000	10.5000	-13.934%	2	0	-96.857%
2018-07-19	12.2000	12.2000	12.2000	12.2000	-38.508%	1	0	-97.295%
2018-04-24	19.8400	19.8400	19.8400	19.8400	-30.386%	1	0	-98.337%
2018-04-19	28.5000	28.5000	28.5000	28.5000	+24.617%	1	0	-98.842%
2018-04-11	22.8000	22.8700	22.8000	22.8700	-3.908%	10	0	-98.557%
2018-04-10	23.8000	23.8000	23.8000	23.8000	+14.039%	3	0	-98.613%
2018-04-09	20.8700	20.8700	20.8700	20.8700	+26.485%	40	0	-98.419%
2018-03-20	16.5000	16.5000	16.5000	16.5000	-5.390%	6	0	-98.000%
2018-03-16	16.7000	17.4400	16.7000	17.4400	+5.697%	6	0	-98.108%
2018-03-14	17.7500	17.7500	16.5000	16.5000	-4.348%	8	0	-98.000%
2018-03-09	17.2500	17.2500	17.2500	17.2500	-0.691%	5	0	-98.087%
2018-03-07	17.3700	17.3700	17.3700	17.3700	+0.521%	3	0	-98.100%
2018-03-06	17.2800	17.2800	17.2800	17.2800	+3.659%	2	0	-98.090%
2018-02-26	16.6700	16.6700	16.6700	16.6700	-0.774%	1	0	-98.020%
2018-02-12	17.4000	17.4000	16.8000	16.8000	+8.387%	14	0	-98.036%
2018-02-08	15.5000	15.5000	15.5000	15.5000	-20.472%	2	0	-97.871%
2018-02-06	19.4900	19.4900	19.4900	19.4900	+1.299%	2	0	-98.307%
2018-02-02	19.2400	19.2400	19.2400	19.2400	-12.545%	10	0	-98.285%
2018-02-01	22.0000	22.0000	22.0000	22.0000	+4.265%	10	0	-98.500%
2018-01-31	21.1000	21.1000	21.1000	21.1000	-3.521%	10	0	-98.436%
2018-01-23	21.8700	21.8700	21.8700	21.8700	-1.486%	10	0	-98.491%
2018-01-18	22.6000	22.6000	22.2000	22.2000	-15.525%	26	0	-98.514%
2018-01-17	26.2800	26.2800	26.2800	26.2800	+1.860%	3	0	-98.744%
2018-01-12	25.8000	25.8000	25.8000	25.8000	+29.909%	1	0	-98.721%
2017-12-27	19.8600	19.8600	19.8600	19.8600	+2.902%	1	0	-98.338%
2017-12-20	19.1000	19.3000	19.1000	19.3000	+44.030%	14	0	-98.290%
2017-12-15	13.4000	13.4000	13.4000	13.4000	+4.688%	4	0	-97.537%
2017-12-13	12.8000	12.8000	12.8000	12.8000	-3.759%	1	0	-97.422%
2017-11-20	13.3000	13.3000	13.3000	13.3000	-6.863%	3	0	-97.519%
2017-11-17	14.2800	14.2800	14.2800	14.2800	-20.223%	1	0	-97.689%
2017-11-01	17.9000	17.9000	17.9000	17.9000	-8.205%	10	0	-98.156%
2017-10-24	19.5000	19.5000	19.5000	19.5000	+5.691%	2	0	-98.308%
2017-10-23	18.4500	18.4500	18.4500	18.4500	+8.529%	4	0	-98.211%
2017-10-19	17.0000	17.0000	17.0000	17.0000	+6.450%	1	0	-98.059%
2017-09-26	15.9700	15.9700	15.9700	15.9700	+3.032%	1	0	-97.934%
2017-09-14	15.6000	15.6000	15.4000	15.5000	+4.730%	10	0	-97.871%
2017-09-06	14.9100	14.9100	14.8000	14.8000	+26.496%	4	0	-97.770%
2017-08-23	11.7000	11.7000	11.7000	11.7000	+11.429%	1	0	-97.179%
2017-08-16	10.5000	10.5000	10.5000	10.5000	-0.190%	5	0	-96.857%
2017-08-10	10.5200	10.5200	10.5200	10.5200	-2.140%	1	0	-96.863%
2017-08-09	10.7500	10.7500	10.7500	10.7500	-0.463%	5	0	-96.930%
2017-08-08	10.8000	10.8000	10.8000	10.8000	+11.340%	1	0	-96.944%
2017-08-04	9.7000	9.7000	9.7000	9.7000	+5.435%	10	0	-96.598%
2017-07-26	9.2000	9.2000	9.2000	9.2000	+1.099%	10	0	-96.413%
2017-07-19	9.1000	9.1000	9.1000	9.1000	-1.087%	1	0	-96.374%
2017-07-18	9.2000	9.2000	9.2000	9.2000	+1.099%	5	0	-96.413%
2017-07-17	9.1000	9.1000	9.1000	9.1000	+1.904%	10	0	-96.374%
2017-07-13	8.8000	8.9300	8.8000	8.9300	+5.059%	2	0	-96.305%
2017-07-11	8.4000	8.5000	8.4000	8.5000	+8.974%	2	0	-96.118%
2017-07-10	7.9000	7.9000	7.8000	7.8000	+9.551%	4	0	-95.769%
2017-06-29	7.1200	7.1200	7.1200	7.1200	+12.480%	5	0	-95.365%
2017-06-27	6.3300	6.3300	6.3300	6.3300	+8.390%	2	0	-94.787%
2017-06-26	5.8400	5.8400	5.8400	5.8400	+12.524%	3	0	-94.349%
2017-06-21	5.1900	5.1900	5.1900	5.1900	-24.783%	2	0	-93.642%
2017-06-02	6.9000	6.9000	6.9000	6.9000	+1.471%	62	0	-95.217%
2017-05-17	6.8000	6.8000	6.8000	6.8000	+4.615%	2	0	-95.147%
2017-05-03	6.5000	6.5000	6.5000	6.5000	0.000%	10	0	-94.923%