Dark

AA20200117C22
AA Jan 17 2020 22.00 Call (AA200117C00022000)
option OPRA

Expired

Jan 16, 2020

0.0200-75.000%(-0.0600)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2020-01-16	0.0100	0.0300	0.0100	0.0200	-75.000%	71	0	0.000%
2020-01-15	0.1000	0.1500	0.0600	0.0800	-20.000%	967	0	-75.000%
2020-01-14	0.0500	0.1500	0.0100	0.1000	+400.000%	1,448	0	-80.000%
2020-01-13	0.0500	0.0700	0.0200	0.0200	-60.000%	913	0	0.000%
2020-01-10	0.0500	0.1000	0.0500	0.0500	-37.500%	64	0	-60.000%
2020-01-09	0.1500	0.1500	0.0500	0.0800	-60.000%	173	0	-75.000%
2020-01-08	0.4300	0.4300	0.2000	0.2000	-55.556%	188	0	-90.000%
2020-01-07	0.3200	0.5500	0.3200	0.4500	+36.364%	469	0	-95.556%
2020-01-06	0.3900	0.4000	0.3300	0.3300	-44.068%	233	0	-93.939%
2020-01-03	0.4700	0.6200	0.4300	0.5900	+1.724%	162	0	-96.610%
2020-01-02	0.6800	0.6800	0.5400	0.5800	-10.769%	148	0	-96.552%
2019-12-31	0.5300	0.6800	0.5200	0.6500	+18.182%	228	0	-96.923%
2019-12-30	0.7500	0.7500	0.5500	0.5500	-19.118%	161	0	-96.364%
2019-12-27	0.6000	0.8000	0.6000	0.6800	+3.030%	687	0	-97.059%
2019-12-26	0.7000	0.7300	0.6000	0.6600	-5.714%	115	0	-96.970%
2019-12-24	0.6500	0.9000	0.6500	0.7000	+2.941%	266	0	-97.143%
2019-12-23	0.6000	0.6800	0.6000	0.6800	+4.615%	106	0	-97.059%
2019-12-20	0.8000	0.8000	0.5800	0.6500	-13.333%	236	0	-96.923%
2019-12-19	0.6500	0.8500	0.6500	0.7500	+29.310%	576	0	-97.333%
2019-12-18	0.4500	0.5800	0.4400	0.5800	+13.725%	185	0	-96.552%
2019-12-17	0.5500	0.6500	0.4500	0.5100	-15.000%	433	0	-96.078%
2019-12-16	0.7000	0.7500	0.5500	0.6000	+9.091%	575	0	-96.667%
2019-12-13	0.8000	0.9000	0.5100	0.5500	-25.676%	4,767	0	-96.364%
2019-12-12	0.4700	0.7500	0.4700	0.7400	+27.586%	84	0	-97.297%
2019-12-11	0.5800	0.5800	0.5800	0.5800	+3.571%	1	0	-96.552%
2019-12-10	0.5000	0.5600	0.5000	0.5600	+24.444%	6	0	-96.429%
2019-12-09	0.5300	0.6000	0.4500	0.4500	-29.688%	35	0	-95.556%
2019-12-06	0.4500	0.6800	0.4500	0.6400	+52.381%	27	0	-96.875%
2019-12-05	0.4200	0.4200	0.4200	0.4200	-6.667%	10	0	-95.238%
2019-12-04	0.5000	0.5000	0.4300	0.4500	+2.273%	28	0	-95.556%
2019-12-03	0.4000	0.4500	0.4000	0.4400	-36.232%	63	0	-95.455%
2019-12-02	0.7500	0.8000	0.6700	0.6900	+11.290%	38	0	-97.101%
2019-11-29	0.6500	0.6500	0.6000	0.6200	+3.333%	45	0	-96.774%
2019-11-27	0.7000	0.7000	0.6000	0.6000	-4.762%	6	0	-96.667%
2019-11-26	0.6800	0.7000	0.6000	0.6300	-25.882%	14	0	-96.825%
2019-11-25	0.8500	0.8500	0.8500	0.8500	-2.299%	5	0	-97.647%
2019-11-22	0.7700	0.9100	0.7700	0.8700	+8.750%	15	0	-97.701%
2019-11-21	0.8000	0.8000	0.8000	0.8000	-5.882%	4	0	-97.500%
2019-11-20	0.7500	0.8500	0.7500	0.8500	-12.371%	1,107	0	-97.647%
2019-11-19	0.9500	0.9700	0.9500	0.9700	+2.105%	5	0	-97.938%
2019-11-18	0.7300	0.9500	0.7000	0.9500	-7.767%	76	0	-97.895%
2019-11-15	1.0500	1.0500	0.9500	1.0300	-5.505%	11	0	-98.058%
2019-11-14	1.0500	1.0900	1.0500	1.0900	-14.173%	52	0	-98.165%
2019-11-13	1.3500	1.4000	1.2700	1.2700	-26.590%	14	0	-98.425%
2019-11-12	2.0500	2.1000	1.7300	1.7300	-12.626%	27	0	-98.844%
2019-11-07	2.0900	2.1200	1.9800	1.9800	+4.211%	9	0	-98.990%
2019-11-06	1.9000	1.9000	1.9000	1.9000	-15.556%	2	0	-98.947%
2019-11-05	2.3500	2.3500	2.2500	2.2500	+2.273%	32	0	-99.111%
2019-11-04	2.0000	2.2500	1.9000	2.2000	+29.412%	210	0	-99.091%
2019-11-01	1.5000	1.7500	1.5000	1.7000	+54.545%	161	0	-98.824%
2019-10-31	1.2000	1.2000	1.0000	1.1000	-15.385%	45	0	-98.182%
2019-10-30	1.5000	1.5000	1.3000	1.3000	-13.333%	32	0	-98.462%
2019-10-29	1.4500	1.5000	1.4500	1.5000	-9.091%	13	0	-98.667%
2019-10-28	1.6000	1.6500	1.6000	1.6500	+22.222%	13	0	-98.788%
2019-10-25	1.3500	1.3500	1.3500	1.3500	+12.500%	1	0	-98.519%
2019-10-24	1.6000	1.6000	1.2000	1.2000	-20.000%	24	0	-98.333%
2019-10-23	1.4500	1.5700	1.4500	1.5000	+12.782%	101	0	-98.667%
2019-10-22	1.3500	1.3500	1.3300	1.3300	+6.400%	27	0	-98.496%
2019-10-21	1.7000	1.7000	1.2500	1.2500	-10.714%	75	0	-98.400%
2019-10-18	1.3500	1.4000	1.3500	1.4000	+27.273%	3	0	-98.571%
2019-10-17	1.6000	1.6000	1.0200	1.1000	+22.222%	322	0	-98.182%
2019-10-15	0.9500	0.9500	0.9000	0.9000	-10.000%	32	0	-97.778%
2019-10-11	1.0000	1.0000	1.0000	1.0000	+42.857%	3	0	-98.000%
2019-10-09	0.7000	0.7000	0.7000	0.7000	-17.647%	1	0	-97.143%
2019-10-08	0.8500	0.8500	0.8500	0.8500	-29.167%	10	0	-97.647%
2019-10-07	1.2200	1.2300	1.2000	1.2000	+20.000%	170	0	-98.333%
2019-10-04	1.0000	1.0000	1.0000	1.0000	-0.990%	1	0	-98.000%
2019-10-03	1.0200	1.0200	1.0100	1.0100	-8.182%	11	0	-98.020%
2019-10-02	1.0000	1.1000	1.0000	1.1000	-17.293%	39	0	-98.182%
2019-09-30	1.3300	1.3300	1.3300	1.3300	-19.394%	5	0	-98.496%
2019-09-26	1.6500	1.6500	1.6500	1.6500	-15.385%	5	0	-98.788%
2019-09-25	1.5100	1.9500	1.5100	1.9500	+28.289%	6	0	-98.974%
2019-09-24	1.7700	1.7700	1.5200	1.5200	-25.854%	6	0	-98.684%
2019-09-23	1.9500	2.0500	1.9500	2.0500	-2.381%	17	0	-99.024%
2019-09-20	2.1500	2.2500	2.0800	2.1000	-12.500%	17	0	-99.048%
2019-09-19	2.3300	2.4000	2.3300	2.4000	+5.263%	4	0	-99.167%
2019-09-17	2.5000	2.5000	2.2800	2.2800	-17.391%	11	0	-99.123%
2019-09-16	2.7800	2.7800	2.7600	2.7600	-9.804%	70	0	-99.275%
2019-09-13	2.9000	3.1100	2.9000	3.0600	+11.273%	27	0	-99.346%
2019-09-12	2.3000	2.7500	2.3000	2.7500	+7.004%	35	0	-99.273%
2019-09-11	2.0500	2.5700	1.8000	2.5700	+44.382%	92	0	-99.222%
2019-09-10	1.7600	1.8000	1.7600	1.7800	+11.250%	8	0	-98.876%
2019-09-09	1.5000	1.6200	1.5000	1.6000	+45.455%	30	0	-98.750%
2019-09-06	1.1000	1.1000	1.1000	1.1000	-14.063%	2	0	-98.182%
2019-09-05	1.0000	1.2800	1.0000	1.2800	+48.837%	32	0	-98.438%
2019-09-04	0.8500	0.8600	0.8500	0.8600	+32.308%	11	0	-97.674%
2019-08-29	0.7000	0.7000	0.6500	0.6500	+32.653%	23	0	-96.923%
2019-08-27	0.6000	0.6000	0.4500	0.4900	-24.615%	16	0	-95.918%
2019-08-26	0.6500	0.6500	0.6500	0.6500	-5.797%	2	0	-96.923%
2019-08-23	0.6500	0.6900	0.6500	0.6900	-11.538%	2	0	-97.101%
2019-08-22	0.7800	0.7800	0.7800	0.7800	-13.333%	1	0	-97.436%
2019-08-21	0.9400	0.9400	0.9000	0.9000	+5.882%	2	0	-97.778%
2019-08-19	0.8100	0.8500	0.8000	0.8500	+16.438%	32	0	-97.647%
2019-08-16	0.7300	0.7300	0.7300	0.7300	+2.817%	1	0	-97.260%
2019-08-15	0.7100	0.7100	0.7100	0.7100	-5.333%	1	0	-97.183%
2019-08-14	0.9000	0.9000	0.7500	0.7500	-37.500%	10	0	-97.333%
2019-08-13	1.0500	1.2500	1.0500	1.2000	+20.000%	14	0	-98.333%
2019-08-12	1.0900	1.0900	1.0000	1.0000	-20.635%	2	0	-98.000%
2019-08-09	1.3900	1.3900	1.2100	1.2600	-23.636%	11	0	-98.413%
2019-08-08	1.5000	1.6600	1.5000	1.6500	+18.705%	64	0	-98.788%
2019-08-07	1.4000	1.4000	1.3900	1.3900	+2.206%	12	0	-98.561%
2019-08-06	1.3400	1.3600	1.3400	1.3600	-11.688%	5	0	-98.529%
2019-08-05	1.4000	1.5400	1.4000	1.5400	-14.444%	11	0	-98.701%
2019-08-02	1.9300	1.9300	1.7500	1.8000	-12.195%	12	0	-98.889%
2019-08-01	2.2500	2.2900	2.0500	2.0500	-26.786%	20	0	-99.024%
2019-07-31	2.9500	2.9500	2.8000	2.8000	-1.754%	9	0	-99.286%
2019-07-30	2.8500	2.8500	2.8500	2.8500	-5.000%	1	0	-99.298%
2019-07-29	3.0000	3.0000	3.0000	3.0000	+4.895%	3	0	-99.333%
2019-07-25	3.2000	3.2000	2.8600	2.8600	-14.371%	3	0	-99.301%
2019-07-24	3.3400	3.3400	3.3400	3.3400	+7.742%	2	0	-99.401%
2019-07-23	3.1000	3.1000	3.1000	3.1000	+3.333%	3	0	-99.355%
2019-07-22	3.0000	3.0100	2.9500	3.0000	-9.091%	1,797	0	-99.333%
2019-07-19	3.4000	3.4000	3.3000	3.3000	+3.125%	11	0	-99.394%
2019-07-18	4.0000	4.0000	3.0000	3.2000	-11.111%	103	0	-99.375%
2019-07-16	3.6000	3.7000	3.6000	3.6000	+15.385%	12	0	-99.444%
2019-07-12	3.1000	3.1200	3.1000	3.1200	+2.632%	6	0	-99.359%
2019-07-11	2.8000	3.0400	2.8000	3.0400	-5.882%	13	0	-99.342%
2019-07-10	3.2300	3.2300	3.2300	3.2300	+15.357%	1	0	-99.381%
2019-07-09	2.3600	2.8000	2.3200	2.8000	-6.667%	59	0	-99.286%
2019-07-08	3.2600	3.3000	3.0000	3.0000	-20.000%	29	0	-99.333%
2019-07-03	3.7500	3.7500	3.7500	3.7500	0.000%	10	0	-99.467%
2019-07-01	3.7400	3.7500	3.7100	3.7500	+1.351%	250	0	-99.467%
2019-06-28	3.7000	3.7000	3.7000	3.7000	+3.352%	30	0	-99.459%
2019-06-27	3.5800	3.5800	3.5800	3.5800	-1.105%	4	0	-99.441%
2019-06-26	3.6200	3.6200	3.6200	3.6200	+9.697%	2	0	-99.448%
2019-06-25	3.1000	3.4700	3.0700	3.3000	0.000%	1,731	0	-99.394%
2019-06-24	3.1600	3.3000	3.1600	3.3000	-0.302%	17	0	-99.394%
2019-06-21	3.3100	3.3100	3.3100	3.3100	-5.429%	20	0	-99.396%
2019-06-20	3.5500	3.5500	3.5000	3.5000	+9.375%	50	0	-99.429%
2019-06-19	3.2000	3.2000	3.2000	3.2000	-5.045%	2	0	-99.375%
2019-06-18	3.3700	3.3700	3.3700	3.3700	+15.411%	10	0	-99.407%
2019-06-17	2.9200	2.9200	2.9200	2.9200	+0.690%	1	0	-99.315%
2019-06-14	2.9000	2.9000	2.9000	2.9000	+1.754%	11	0	-99.310%
2019-06-13	2.8500	2.8500	2.8500	2.8500	+7.547%	85	0	-99.298%
2019-06-12	2.7900	2.7900	2.6000	2.6500	-7.018%	52	0	-99.245%
2019-06-03	2.8500	2.8500	2.8500	2.8500	+3.636%	2	0	-99.298%
2019-05-31	2.7500	2.7500	2.7500	2.7500	-3.509%	5	0	-99.273%
2019-05-30	3.3000	3.3000	2.8500	2.8500	-15.179%	119	0	-99.298%
2019-05-29	3.3600	3.3600	3.3600	3.3600	-13.846%	10	0	-99.405%
2019-05-24	3.9000	3.9000	3.9000	3.9000	-18.750%	6	0	-99.487%
2019-05-21	4.8000	4.8000	4.8000	4.8000	-29.412%	2	0	-99.583%
2019-05-01	6.8000	6.8000	6.8000	6.8000	0.000%	5	0	-99.706%