Dark

AA20190418C32
AA Apr 18 2019 32.00 Call (AA190418C00032000)
option OPRA

Expired

Apr 17, 2019

0.0400-20.000%(-0.0100)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2019-04-17	0.0500	0.0500	0.0300	0.0400	-20.000%	19	0	0.000%
2019-04-16	0.0500	0.0500	0.0500	0.0500	0.000%	10	0	-20.000%
2019-04-15	0.0800	0.0800	0.0400	0.0500	-50.000%	13	0	-20.000%
2019-04-12	0.1500	0.1500	0.1000	0.1000	-16.667%	203	0	-60.000%
2019-04-11	0.1200	0.1200	0.1200	0.1200	-36.842%	5	0	-66.667%
2019-04-10	0.2000	0.2200	0.1900	0.1900	-24.000%	53	0	-78.947%
2019-04-09	0.3500	0.3500	0.2000	0.2500	-21.875%	131	0	-84.000%
2019-04-08	0.3200	0.3200	0.3200	0.3200	-23.810%	1	0	-87.500%
2019-04-05	0.3500	0.4300	0.3500	0.4200	+61.538%	108	0	-90.476%
2019-04-04	0.3000	0.3000	0.2600	0.2600	+4.000%	3	0	-84.615%
2019-04-03	0.2100	0.2500	0.2100	0.2500	0.000%	22	0	-84.000%
2019-04-02	0.3000	0.3000	0.2300	0.2500	-40.476%	14	0	-84.000%
2019-04-01	0.3500	0.4500	0.3500	0.4200	+121.053%	116	0	-90.476%
2019-03-29	0.3000	0.3000	0.1900	0.1900	+11.765%	8	0	-78.947%
2019-03-28	0.1600	0.2000	0.1600	0.1700	-19.048%	16	0	-76.471%
2019-03-27	0.2100	0.2100	0.1700	0.2100	+5.000%	26	0	-80.952%
2019-03-26	0.2100	0.2100	0.2000	0.2000	-42.857%	7	0	-80.000%
2019-03-22	0.4000	0.4000	0.2400	0.3500	-36.364%	104	0	-88.571%
2019-03-21	0.4000	0.5500	0.4000	0.5500	+19.565%	5	0	-92.727%
2019-03-20	0.1700	0.4600	0.1700	0.4600	+43.750%	75	0	-91.304%
2019-03-19	0.4100	0.4400	0.3200	0.3200	+6.667%	46	0	-87.500%
2019-03-18	0.2500	0.3600	0.2500	0.3000	+20.000%	156	0	-86.667%
2019-03-15	0.2500	0.2500	0.2500	0.2500	-7.407%	4	0	-84.000%
2019-03-14	0.3300	0.3500	0.2700	0.2700	-50.909%	17	0	-85.185%
2019-03-13	0.3500	0.5500	0.3500	0.5500	+57.143%	28	0	-92.727%
2019-03-12	0.3000	0.3800	0.3000	0.3500	+75.000%	88	0	-88.571%
2019-03-11	0.2000	0.2200	0.1900	0.2000	+33.333%	40	0	-80.000%
2019-03-08	0.1800	0.2200	0.1500	0.1500	-40.000%	75	0	-73.333%
2019-03-07	0.3800	0.3800	0.2500	0.2500	-40.476%	128	0	-84.000%
2019-03-06	0.5100	0.5500	0.4100	0.4200	-28.814%	72	0	-90.476%
2019-03-05	0.7000	0.7000	0.5700	0.5900	-13.235%	52	0	-93.220%
2019-03-04	0.9100	0.9100	0.6100	0.6800	-26.882%	30	0	-94.118%
2019-03-01	0.8500	1.0600	0.8500	0.9300	+3.333%	79	0	-95.699%
2019-02-28	1.0000	1.0000	0.8500	0.9000	-45.455%	75	0	-95.556%
2019-02-27	1.6000	1.7500	1.5800	1.6500	+6.452%	56	0	-97.576%
2019-02-26	1.3600	1.7000	1.3600	1.5500	+6.164%	63	0	-97.419%
2019-02-25	1.4200	1.5000	1.3300	1.4600	+16.800%	78	0	-97.260%
2019-02-22	1.2500	1.3000	1.0400	1.2500	+19.048%	35	0	-96.800%
2019-02-21	0.9500	1.0500	0.9500	1.0500	+12.903%	15	0	-96.190%
2019-02-20	0.8500	1.1000	0.8500	0.9300	+24.000%	76	0	-95.699%
2019-02-19	0.7400	0.7500	0.7300	0.7500	-3.846%	14	0	-94.667%
2019-02-15	0.9500	0.9500	0.7800	0.7800	-2.500%	6	0	-94.872%
2019-02-14	0.9000	0.9000	0.8000	0.8000	-23.810%	51	0	-95.000%
2019-02-13	1.0600	1.1000	0.9500	1.0500	+26.506%	77	0	-96.190%
2019-02-12	0.7100	0.8300	0.7000	0.8300	+38.333%	16	0	-95.181%
2019-02-11	0.6000	0.6000	0.6000	0.6000	+1.695%	10	0	-93.333%
2019-02-08	0.5900	0.5900	0.5900	0.5900	-13.235%	2	0	-93.220%
2019-02-07	0.8000	0.8000	0.6700	0.6800	-28.421%	25	0	-94.118%
2019-02-06	0.9900	0.9900	0.9500	0.9500	-17.391%	6	0	-95.789%
2019-02-05	1.1500	1.1500	1.1500	1.1500	0.000%	17	0	-96.522%
2019-02-04	1.0000	1.1500	1.0000	1.1500	+4.545%	14	0	-96.522%
2019-02-01	1.1000	1.1000	1.1000	1.1000	-21.986%	4	0	-96.364%
2019-01-31	1.4500	1.4500	1.4100	1.4100	+0.714%	10	0	-97.163%
2019-01-30	1.3000	1.4000	1.2000	1.4000	+16.667%	18	0	-97.143%
2019-01-29	1.1000	1.2000	1.1000	1.2000	+33.333%	34	0	-96.667%
2019-01-28	0.9000	0.9000	0.9000	0.9000	-25.000%	17	0	-95.556%
2019-01-25	1.0000	1.2500	1.0000	1.2000	+48.148%	28	0	-96.667%
2019-01-24	0.9500	0.9500	0.7800	0.8100	-6.897%	61	0	-95.062%
2019-01-23	0.9600	0.9600	0.8700	0.8700	-3.333%	15	0	-95.402%
2019-01-22	0.9500	0.9500	0.9000	0.9000	-30.769%	23	0	-95.556%
2019-01-18	1.6000	1.6000	1.3000	1.3000	-21.212%	27	0	-96.923%
2019-01-17	1.7500	1.8000	1.6500	1.6500	+6.452%	18	0	-97.576%
2019-01-16	1.5900	1.6100	1.5300	1.5500	+3.333%	25	0	-97.419%
2019-01-15	1.7600	1.7600	1.5000	1.5000	-5.063%	44	0	-97.333%
2019-01-14	1.4700	1.5800	1.4700	1.5800	+3.947%	14	0	-97.468%
2019-01-11	1.5200	1.5200	1.5200	1.5200	-15.556%	1	0	-97.368%
2019-01-09	1.7000	1.9000	1.7000	1.8000	+4.046%	55	0	-97.778%
2019-01-04	1.5500	1.7600	1.5500	1.7300	+44.167%	12	0	-97.688%
2019-01-03	1.2000	1.2000	1.2000	1.2000	+4.348%	5	0	-96.667%
2019-01-02	1.1500	1.1500	1.1500	1.1500	+9.524%	12	0	-96.522%
2018-12-31	1.0500	1.0500	1.0500	1.0500	-8.696%	8	0	-96.190%
2018-12-24	1.1500	1.1500	1.1500	1.1500	-14.815%	1	0	-96.522%
2018-12-21	1.3500	1.3500	1.3500	1.3500	-2.878%	2	0	-97.037%
2018-12-20	1.3900	1.3900	1.3900	1.3900	-15.758%	2	0	-97.122%
2018-12-19	2.2000	2.2000	1.6500	1.6500	-15.385%	11	0	-97.576%
2018-12-17	1.9500	1.9500	1.9500	1.9500	-18.410%	4	0	-97.949%
2018-12-14	2.3900	2.3900	2.3900	2.3900	-7.004%	3	0	-98.326%
2018-12-12	2.6300	2.6300	2.5700	2.5700	+25.366%	12	0	-98.444%
2018-12-10	2.0500	2.0500	2.0500	2.0500	-10.870%	4	0	-98.049%
2018-12-07	2.6500	2.7500	2.3000	2.3000	-14.815%	20	0	-98.261%
2018-12-06	2.3000	2.7000	2.3000	2.7000	-20.588%	5	0	-98.519%
2018-12-04	3.4000	3.4000	3.4000	3.4000	-22.727%	1	0	-98.824%
2018-12-03	4.4000	4.4000	4.4000	4.4000	+25.714%	11	0	-99.091%
2018-11-29	3.8000	3.8000	3.5000	3.5000	-28.571%	2	0	-98.857%
2018-11-28	4.6000	4.9000	4.6000	4.9000	+47.147%	16	0	-99.184%
2018-11-27	3.3300	3.3300	3.3300	3.3300	-19.175%	1	0	-98.799%
2018-11-26	4.4000	4.4000	4.1200	4.1200	+6.736%	5	0	-99.029%
2018-11-23	3.8600	3.8600	3.8600	3.8600	-14.222%	1	0	-98.964%
2018-11-20	4.5000	4.5000	4.5000	4.5000	-2.174%	2	0	-99.111%
2018-11-19	4.6000	4.6000	4.6000	4.6000	-22.034%	15	0	-99.130%
2018-11-14	5.9000	5.9000	5.9000	5.9000	+15.686%	6	0	-99.322%
2018-11-09	5.1000	5.1000	5.1000	5.1000	-22.727%	6	0	-99.216%
2018-11-06	6.5800	6.6000	6.5800	6.6000	-8.333%	4	0	-99.394%
2018-11-05	7.2000	7.2000	7.2000	7.2000	-24.765%	30	0	-99.444%
2018-10-18	9.5700	9.5700	9.5700	9.5700	+49.765%	6	0	-99.582%
2018-10-17	6.3900	6.3900	6.3900	6.3900	0.000%	6	0	-99.374%