Dark

AA20200117C21
AA Jan 17 2020 21.00 Call (AA200117C00021000)
option OPRA

Expired

Jan 17, 2020

0.0200-33.333%(-0.0100)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2020-01-17	0.0200	0.0300	0.0200	0.0200	-33.333%	40	0	0.000%
2020-01-16	0.1000	0.1000	0.0100	0.0300	-90.000%	167	0	-33.333%
2020-01-15	0.3500	0.4000	0.2100	0.3000	-14.286%	691	0	-93.333%
2020-01-14	0.1500	0.4000	0.1500	0.3500	+169.231%	494	0	-94.286%
2020-01-13	0.1400	0.2000	0.0700	0.1300	+18.182%	398	0	-84.615%
2020-01-10	0.1600	0.2200	0.1100	0.1100	-47.619%	177	0	-81.818%
2020-01-09	0.5200	0.5200	0.2000	0.2100	-56.250%	235	0	-90.476%
2020-01-08	0.9500	0.9500	0.4800	0.4800	-51.020%	238	0	-95.833%
2020-01-07	0.7200	1.0000	0.7200	0.9800	+30.667%	210	0	-97.959%
2020-01-06	0.9500	0.9500	0.7000	0.7500	-32.432%	286	0	-97.333%
2020-01-03	0.9000	1.1500	0.9000	1.1100	+5.714%	157	0	-98.198%
2020-01-02	1.2600	1.2600	1.0500	1.0500	-7.895%	31	0	-98.095%
2019-12-31	1.0000	1.2000	1.0000	1.1400	+3.636%	14	0	-98.246%
2019-12-30	1.2100	1.2100	1.1000	1.1000	-8.333%	72	0	-98.182%
2019-12-27	1.1500	1.3500	1.1500	1.2000	+14.286%	77	0	-98.333%
2019-12-26	1.2000	1.2000	1.0500	1.0500	-12.500%	58	0	-98.095%
2019-12-24	1.3500	1.4500	1.2000	1.2000	+5.263%	59	0	-98.333%
2019-12-23	1.1000	1.1800	1.1000	1.1400	+3.636%	508	0	-98.246%
2019-12-20	0.9800	1.2800	0.9800	1.1000	-12.000%	19	0	-98.182%
2019-12-19	1.1200	1.3700	1.1200	1.2500	+27.551%	47	0	-98.400%
2019-12-18	0.8000	0.9800	0.8000	0.9800	+3.158%	23	0	-97.959%
2019-12-17	0.9000	0.9600	0.8000	0.9500	-10.377%	67	0	-97.895%
2019-12-16	1.0200	1.2000	1.0200	1.0600	+11.579%	28	0	-98.113%
2019-12-13	1.2500	1.3700	0.9000	0.9500	-13.636%	200	0	-97.895%
2019-12-12	1.0500	1.1000	1.0000	1.1000	+10.000%	29	0	-98.182%
2019-12-11	1.0500	1.0500	0.9500	1.0000	+5.263%	27	0	-98.000%
2019-12-10	0.8800	0.9500	0.8700	0.9500	+20.253%	41	0	-97.895%
2019-12-09	0.9600	0.9600	0.7700	0.7900	-21.000%	6	0	-97.468%
2019-12-06	0.8200	1.0700	0.8200	1.0000	+44.928%	69	0	-98.000%
2019-12-05	0.7000	0.7100	0.6900	0.6900	-8.000%	5	0	-97.101%
2019-12-04	0.7500	0.7500	0.7200	0.7500	+2.740%	51	0	-97.333%
2019-12-03	0.8500	0.8500	0.6800	0.7300	-32.407%	17	0	-97.260%
2019-12-02	1.1500	1.1500	1.0800	1.0800	+13.684%	6	0	-98.148%
2019-11-29	0.9800	0.9800	0.9400	0.9500	-13.636%	43	0	-97.895%
2019-11-27	1.0500	1.1000	0.9000	1.1000	+12.245%	23	0	-98.182%
2019-11-26	1.0800	1.0800	0.9800	0.9800	-10.909%	45	0	-97.959%
2019-11-25	1.2500	1.3200	1.1000	1.1000	-9.091%	30	0	-98.182%
2019-11-22	1.2100	1.2100	1.2100	1.2100	-8.333%	1	0	-98.347%
2019-11-20	1.2000	1.4000	1.2000	1.3200	-10.811%	11	0	-98.485%
2019-11-19	1.6500	1.6500	1.4800	1.4800	+12.121%	3	0	-98.649%
2019-11-18	1.1000	1.3200	1.1000	1.3200	-12.000%	10	0	-98.485%
2019-11-15	1.5500	1.5500	1.5000	1.5000	-6.250%	3	0	-98.667%
2019-11-14	1.5000	1.6000	1.5000	1.6000	-13.514%	16	0	-98.750%
2019-11-13	1.9000	2.0000	1.8000	1.8500	-32.971%	21	0	-98.919%
2019-11-12	2.7600	2.7600	2.7600	2.7600	+25.455%	1	0	-99.275%
2019-11-11	2.2000	2.2000	2.2000	2.2000	-15.709%	10	0	-99.091%
2019-11-08	2.6100	2.6100	2.6100	2.6100	+18.636%	2	0	-99.234%
2019-11-06	2.4600	2.4600	2.1900	2.2000	-21.986%	39	0	-99.091%
2019-11-05	3.0000	3.0000	2.8200	2.8200	+6.415%	14	0	-99.291%
2019-11-04	2.5000	2.6500	2.4500	2.6500	+26.190%	27	0	-99.245%
2019-11-01	2.1000	2.1000	2.1000	2.1000	+44.828%	14	0	-99.048%
2019-10-31	1.8600	1.8600	1.4500	1.4500	-12.121%	5	0	-98.621%
2019-10-30	1.8300	1.8300	1.6500	1.6500	-20.290%	14	0	-98.788%
2019-10-29	1.9600	2.0700	1.9000	2.0700	+0.485%	67	0	-99.034%
2019-10-28	1.9500	2.2000	1.9500	2.0600	+24.848%	79	0	-99.029%
2019-10-24	1.6500	1.6500	1.6500	1.6500	-13.158%	12	0	-98.788%
2019-10-23	1.9000	1.9000	1.9000	1.9000	+5.556%	2	0	-98.947%
2019-10-22	1.8000	1.8000	1.8000	1.8000	+9.091%	10	0	-98.889%
2019-10-21	1.9000	2.0400	1.6500	1.6500	-25.000%	35	0	-98.788%
2019-10-18	1.7000	2.2000	1.7000	2.2000	+10.000%	27	0	-99.091%
2019-10-17	1.9200	2.0000	1.9200	2.0000	+53.846%	7	0	-99.000%
2019-10-16	1.3000	1.3000	1.3000	1.3000	+15.044%	9	0	-98.462%
2019-10-14	1.1300	1.1300	1.1300	1.1300	-14.394%	5	0	-98.230%
2019-10-11	1.3200	1.3200	1.3200	1.3200	+46.667%	5	0	-98.485%
2019-10-09	0.9000	0.9000	0.9000	0.9000	-40.000%	2	0	-97.778%
2019-10-07	1.3500	1.5000	1.3500	1.5000	+10.294%	10	0	-98.667%
2019-10-02	1.3500	1.3600	1.3500	1.3600	-21.839%	2	0	-98.529%
2019-09-30	1.7000	1.7400	1.7000	1.7400	-9.845%	12	0	-98.851%
2019-09-27	1.9300	1.9300	1.9300	1.9300	-5.854%	3	0	-98.964%
2019-09-25	2.0000	2.0500	2.0000	2.0500	-16.327%	10	0	-99.024%
2019-09-23	2.0800	2.4500	2.0800	2.4500	-7.547%	13	0	-99.184%
2019-09-20	2.6500	2.6500	2.6500	2.6500	+1.533%	10	0	-99.245%
2019-09-18	2.5100	2.6100	2.5100	2.6100	-20.909%	4	0	-99.234%
2019-09-16	3.3000	3.3200	3.3000	3.3000	-8.840%	20	0	-99.394%
2019-09-13	3.6200	3.6200	3.6200	3.6200	+13.125%	5	0	-99.448%
2019-09-12	3.2000	3.2000	3.2000	3.2000	+8.475%	20	0	-99.375%
2019-09-11	2.5500	2.9500	2.5500	2.9500	+37.850%	36	0	-99.322%
2019-09-10	2.1000	2.1400	2.1000	2.1400	+7.000%	3	0	-99.065%
2019-09-09	2.0000	2.0000	1.8900	2.0000	+53.846%	10	0	-99.000%
2019-09-05	1.3000	1.3000	1.3000	1.3000	+30.000%	8	0	-98.462%
2019-08-30	1.0000	1.0000	1.0000	1.0000	+25.000%	4	0	-98.000%
2019-08-28	0.8000	0.8000	0.8000	0.8000	+14.286%	24	0	-97.500%
2019-08-27	0.7000	0.7000	0.7000	0.7000	-48.529%	1	0	-97.143%
2019-08-21	1.3200	1.3600	1.3200	1.3600	+22.523%	31	0	-98.529%
2019-08-19	1.0800	1.1100	1.0800	1.1100	+11.000%	35	0	-98.198%
2019-08-14	1.0000	1.0000	1.0000	1.0000	-33.333%	9	0	-98.000%
2019-08-13	1.5000	1.5000	1.5000	1.5000	+11.940%	3	0	-98.667%
2019-08-12	1.3500	1.3500	1.3400	1.3400	-33.000%	5	0	-98.507%
2019-08-08	2.0000	2.0000	2.0000	2.0000	0.000%	10	0	-99.000%
2019-08-05	2.0000	2.0000	1.7200	2.0000	-6.977%	51	0	-99.000%
2019-08-02	2.3500	2.3500	2.1500	2.1500	-18.868%	19	0	-99.070%
2019-08-01	2.9500	2.9500	2.6500	2.6500	-28.378%	29	0	-99.245%
2019-07-26	3.7000	3.7000	3.7000	3.7000	-8.189%	16	0	-99.459%
2019-07-24	4.0000	4.0300	4.0000	4.0300	+15.143%	7	0	-99.504%
2019-07-22	3.5000	3.5000	3.5000	3.5000	-12.500%	3	0	-99.429%
2019-07-18	4.0000	4.0000	4.0000	4.0000	+1.010%	1	0	-99.500%
2019-07-17	3.9600	3.9600	3.9600	3.9600	+3.665%	2	0	-99.495%
2019-07-15	3.8200	3.8200	3.8200	3.8200	+6.111%	43	0	-99.476%
2019-07-12	3.6000	3.6000	3.6000	3.6000	+2.857%	62	0	-99.444%
2019-07-11	3.5000	3.5000	3.4000	3.5000	+2.941%	40	0	-99.429%
2019-07-09	2.9000	3.4000	2.8500	3.4000	-2.857%	20	0	-99.412%
2019-07-08	3.7000	3.7000	3.5000	3.5000	-18.605%	46	0	-99.429%
2019-06-28	4.3000	4.3000	4.3000	4.3000	+4.878%	16	0	-99.535%
2019-06-26	4.2000	4.2000	4.1000	4.1000	+8.179%	3	0	-99.512%
2019-06-24	3.8000	3.8000	3.7900	3.7900	-9.762%	7	0	-99.472%
2019-06-18	4.2000	4.2000	4.2000	4.2000	+27.273%	7	0	-99.524%
2019-06-17	3.4500	3.4500	3.3000	3.3000	+3.125%	13	0	-99.394%
2019-06-12	3.2000	3.2000	3.2000	3.2000	-13.514%	7	0	-99.375%
2019-06-11	3.7000	3.7000	3.7000	3.7000	+19.355%	17	0	-99.459%
2019-06-05	3.1000	3.1000	3.1000	3.1000	-13.889%	8	0	-99.355%
2019-06-04	3.6000	3.6000	3.6000	3.6000	+16.883%	2	0	-99.444%
2019-05-31	3.2000	3.2000	3.0800	3.0800	-6.667%	2	0	-99.351%
2019-05-30	3.5000	3.5000	3.3000	3.3000	-25.000%	4	0	-99.394%
2019-05-24	4.7000	4.7000	4.4000	4.4000	0.000%	38	0	-99.545%
2019-05-23	4.4000	4.4000	4.4000	4.4000	-21.429%	7	0	-99.545%
2019-05-21	5.6000	5.6000	5.6000	5.6000	+13.360%	3	0	-99.643%
2019-05-20	5.0400	5.0400	4.9200	4.9400	-18.750%	43	0	-99.595%
2019-05-14	6.0800	6.0800	6.0800	6.0800	+16.252%	2	0	-99.671%
2019-05-09	5.2300	5.2300	5.2300	5.2300	-17.896%	2	0	-99.618%
2019-05-06	6.3700	6.3700	6.3700	6.3700	0.000%	2	0	-99.686%