Dark

AA20200117C23
AA Jan 17 2020 23.00 Call (AA200117C00023000)
option OPRA

Expired

Jan 16, 2020

0.0200-60.000%(-0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2020-01-16	0.0200	0.0200	0.0200	0.0200	-60.000%	10	0	0.000%
2020-01-15	0.0500	0.0600	0.0300	0.0500	+25.000%	86	0	-60.000%
2020-01-14	0.0500	0.0500	0.0200	0.0400	-20.000%	1,084	0	-50.000%
2020-01-13	0.0500	0.0500	0.0300	0.0500	+66.667%	12	0	-60.000%
2020-01-10	0.0200	0.0300	0.0200	0.0300	-40.000%	41	0	-33.333%
2020-01-09	0.0900	0.1000	0.0300	0.0500	-44.444%	61	0	-60.000%
2020-01-08	0.1000	0.1000	0.0900	0.0900	-59.091%	75	0	-77.778%
2020-01-07	0.2000	0.2500	0.1600	0.2200	+57.143%	46	0	-90.909%
2020-01-06	0.1500	0.1700	0.1000	0.1400	-46.154%	18	0	-85.714%
2020-01-03	0.2500	0.2600	0.2500	0.2600	-3.704%	5	0	-92.308%
2020-01-02	0.3500	0.3600	0.2600	0.2700	-18.182%	48	0	-92.593%
2019-12-31	0.2700	0.3300	0.2700	0.3300	+22.222%	57	0	-93.939%
2019-12-30	0.2900	0.3700	0.2700	0.2700	-20.588%	77	0	-92.593%
2019-12-27	0.3000	0.3700	0.3000	0.3400	+9.677%	51	0	-94.118%
2019-12-26	0.3500	0.3500	0.3000	0.3100	-31.111%	83	0	-93.548%
2019-12-24	0.3500	0.4600	0.3500	0.4500	+50.000%	169	0	-95.556%
2019-12-23	0.3000	0.3500	0.3000	0.3000	-25.000%	116	0	-93.333%
2019-12-20	0.3100	0.4500	0.3100	0.4000	-6.977%	1,119	0	-95.000%
2019-12-19	0.3000	0.4500	0.3000	0.4300	+72.000%	96	0	-95.349%
2019-12-18	0.2500	0.2500	0.2500	0.2500	0.000%	22	0	-92.000%
2019-12-17	0.2100	0.2500	0.2100	0.2500	-16.667%	30	0	-92.000%
2019-12-16	0.3200	0.3800	0.3000	0.3000	-3.226%	13	0	-93.333%
2019-12-13	0.5000	0.5000	0.3000	0.3100	-26.190%	118	0	-93.548%
2019-12-12	0.4000	0.4200	0.3000	0.4200	+31.250%	2,774	0	-95.238%
2019-12-11	0.2700	0.3300	0.2700	0.3200	+6.667%	333	0	-93.750%
2019-12-10	0.2500	0.3000	0.2500	0.3000	+20.000%	57	0	-93.333%
2019-12-09	0.3000	0.3000	0.2500	0.2500	-28.571%	32	0	-92.000%
2019-12-06	0.3500	0.4000	0.3400	0.3500	+40.000%	41	0	-94.286%
2019-12-05	0.2500	0.2500	0.2200	0.2500	0.000%	7	0	-92.000%
2019-12-04	0.2200	0.2500	0.2200	0.2500	+4.167%	15	0	-92.000%
2019-12-03	0.2600	0.2600	0.2400	0.2400	-41.463%	7	0	-91.667%
2019-12-02	0.4500	0.5000	0.4100	0.4100	+17.143%	18	0	-95.122%
2019-11-29	0.4000	0.4000	0.3500	0.3500	-22.222%	32	0	-94.286%
2019-11-27	0.4000	0.4500	0.3500	0.4500	+18.421%	192	0	-95.556%
2019-11-26	0.4100	0.4100	0.3800	0.3800	-30.909%	23	0	-94.737%
2019-11-25	0.5000	0.6000	0.5000	0.5500	+3.774%	121	0	-96.364%
2019-11-22	0.5600	0.6000	0.4800	0.5300	+12.766%	30	0	-96.226%
2019-11-21	0.4900	0.5000	0.4700	0.4700	-14.545%	19	0	-95.745%
2019-11-20	0.5000	0.6500	0.5000	0.5500	-9.836%	1,665	0	-96.364%
2019-11-19	0.5500	0.6200	0.5500	0.6100	+10.909%	13	0	-96.721%
2019-11-18	0.5000	0.5500	0.5000	0.5500	-8.333%	25	0	-96.364%
2019-11-15	0.7500	0.7500	0.6000	0.6000	-22.078%	33	0	-96.667%
2019-11-14	0.7300	0.7700	0.7000	0.7700	-13.483%	107	0	-97.403%
2019-11-13	0.8600	1.0200	0.8600	0.8900	-28.800%	27	0	-97.753%
2019-11-12	1.5900	1.6000	1.2500	1.2500	0.000%	112	0	-98.400%
2019-11-11	1.2000	1.2500	1.2000	1.2500	-24.242%	102	0	-98.400%
2019-11-08	1.6300	1.6500	1.6300	1.6500	+3.125%	11	0	-98.788%
2019-11-07	1.4700	1.6000	1.4200	1.6000	+28.000%	36	0	-98.750%
2019-11-06	1.2500	1.2500	1.2500	1.2500	-16.667%	1	0	-98.400%
2019-11-05	1.6500	1.6500	1.5000	1.5000	-16.667%	5	0	-98.667%
2019-11-04	1.5100	1.8000	1.5100	1.8000	+38.462%	209	0	-98.889%
2019-11-01	1.1500	1.3000	1.1000	1.3000	+44.444%	76	0	-98.462%
2019-10-31	0.9000	0.9000	0.9000	0.9000	0.000%	7	0	-97.778%
2019-10-30	0.9200	0.9500	0.9000	0.9000	-23.077%	20	0	-97.778%
2019-10-29	1.1000	1.1700	1.1000	1.1700	-2.500%	8	0	-98.291%
2019-10-28	1.2000	1.2200	1.2000	1.2000	+20.000%	30	0	-98.333%
2019-10-25	1.0000	1.0000	1.0000	1.0000	+12.360%	9	0	-98.000%
2019-10-24	0.9600	0.9600	0.8500	0.8900	-25.833%	41	0	-97.753%
2019-10-23	1.0500	1.2000	1.0500	1.2000	+22.449%	56	0	-98.333%
2019-10-22	0.9000	1.0000	0.8500	0.9800	-10.092%	33	0	-97.959%
2019-10-21	1.0900	1.0900	1.0900	1.0900	-7.627%	5	0	-98.165%
2019-10-18	1.1800	1.1800	1.1800	1.1800	+63.889%	10	0	-98.305%
2019-10-17	1.1000	1.2200	0.7200	0.7200	+9.091%	12	0	-97.222%
2019-10-15	0.7000	0.7000	0.6100	0.6600	+10.000%	33	0	-96.970%
2019-10-14	0.6200	0.6500	0.6000	0.6000	-20.000%	56	0	-96.667%
2019-10-11	0.6800	0.7500	0.6800	0.7500	+33.929%	45	0	-97.333%
2019-10-10	0.5700	0.5700	0.5600	0.5600	+9.804%	25	0	-96.429%
2019-10-09	0.5100	0.5100	0.5100	0.5100	-15.000%	40	0	-96.078%
2019-10-08	0.6000	0.6000	0.6000	0.6000	-29.412%	2	0	-96.667%
2019-10-07	0.8500	0.8500	0.8500	0.8500	0.000%	50	0	-97.647%
2019-10-02	0.8500	0.8500	0.8500	0.8500	-12.371%	13	0	-97.647%
2019-10-01	0.9900	0.9900	0.9700	0.9700	-16.379%	13	0	-97.938%
2019-09-27	1.2200	1.2200	1.1600	1.1600	-27.500%	3	0	-98.276%
2019-09-23	1.6000	1.6000	1.6000	1.6000	-8.046%	1	0	-98.750%
2019-09-20	1.7000	1.7400	1.7000	1.7400	-3.333%	6	0	-98.851%
2019-09-18	1.8000	1.8000	1.8000	1.8000	-7.692%	4	0	-98.889%
2019-09-17	1.9500	1.9500	1.9500	1.9500	-13.717%	10	0	-98.974%
2019-09-16	2.2600	2.2600	2.2600	2.2600	-14.394%	5	0	-99.115%
2019-09-13	2.4000	2.6400	2.4000	2.6400	+17.333%	45	0	-99.242%
2019-09-12	2.1500	2.2500	2.0800	2.2500	+7.143%	55	0	-99.111%
2019-09-11	1.6000	2.1000	1.6000	2.1000	+52.174%	534	0	-99.048%
2019-09-10	1.2000	1.3800	1.2000	1.3800	+13.115%	22	0	-98.551%
2019-09-09	1.1000	1.2200	1.1000	1.2200	+41.860%	53	0	-98.361%
2019-09-06	0.9500	0.9500	0.8600	0.8600	-15.686%	7	0	-97.674%
2019-09-05	0.8000	1.0200	0.8000	1.0200	+56.923%	103	0	-98.039%
2019-09-04	0.6000	0.6500	0.6000	0.6500	+30.000%	474	0	-96.923%
2019-09-03	0.5000	0.5000	0.5000	0.5000	-1.961%	4	0	-96.000%
2019-08-30	0.5100	0.5100	0.5100	0.5100	0.000%	1	0	-96.078%
2019-08-29	0.5100	0.5300	0.4700	0.5100	+34.211%	89	0	-96.078%
2019-08-28	0.3900	0.3900	0.3800	0.3800	-24.000%	59	0	-94.737%
2019-08-27	0.5000	0.5000	0.5000	0.5000	-5.660%	25	0	-96.000%
2019-08-23	0.5000	0.5300	0.5000	0.5300	-14.516%	43	0	-96.226%
2019-08-22	0.6500	0.6500	0.6200	0.6200	-22.500%	67	0	-96.774%
2019-08-21	0.7500	0.8000	0.7500	0.8000	+23.077%	189	0	-97.500%
2019-08-20	0.6500	0.6500	0.6500	0.6500	0.000%	16	0	-96.923%
2019-08-19	0.6100	0.6500	0.6000	0.6500	+18.182%	55	0	-96.923%
2019-08-16	0.5200	0.5500	0.5200	0.5500	+22.222%	19	0	-96.364%
2019-08-15	0.6000	0.6000	0.4500	0.4500	-25.000%	72	0	-95.556%
2019-08-14	0.6400	0.6400	0.6000	0.6000	-32.584%	101	0	-96.667%
2019-08-13	0.9200	0.9500	0.8900	0.8900	+9.877%	74	0	-97.753%
2019-08-12	0.8100	0.8100	0.8100	0.8100	-18.182%	7	0	-97.531%
2019-08-09	1.0700	1.0700	0.9600	0.9900	-23.846%	49	0	-97.980%
2019-08-08	1.2600	1.3000	1.2600	1.3000	+23.810%	11	0	-98.462%
2019-08-07	1.1500	1.1500	1.0500	1.0500	-4.545%	3,025	0	-98.095%
2019-08-06	1.1000	1.1000	1.1000	1.1000	-14.063%	11	0	-98.182%
2019-08-05	1.1800	1.2900	1.1800	1.2800	-11.724%	14	0	-98.438%
2019-08-02	1.5800	1.5800	1.2900	1.4500	-9.375%	38	0	-98.621%
2019-08-01	1.8600	1.8600	1.5700	1.6000	-28.889%	75	0	-98.750%
2019-07-31	2.2000	2.2500	2.2000	2.2500	-2.174%	22	0	-99.111%
2019-07-25	2.4500	2.4500	2.3000	2.3000	-8.000%	2	0	-99.130%
2019-07-23	2.5000	2.5000	2.5000	2.5000	-3.101%	19	0	-99.200%
2019-07-22	2.6000	2.6000	2.4000	2.5800	-2.642%	24	0	-99.225%
2019-07-19	2.6500	2.6600	2.6500	2.6500	-5.694%	8	0	-99.245%
2019-07-18	3.3000	3.6000	2.6000	2.8100	+0.357%	23	0	-99.288%
2019-07-17	2.8000	2.9100	2.7100	2.8000	-5.724%	26	0	-99.286%
2019-07-16	3.1000	3.2800	2.9700	2.9700	+9.594%	7	0	-99.327%
2019-07-10	2.7500	2.8000	2.6100	2.7100	+23.182%	60	0	-99.262%
2019-07-09	2.0000	2.2000	1.9500	2.2000	-12.000%	134	0	-99.091%
2019-07-08	2.7400	2.7400	2.4800	2.5000	-16.388%	17	0	-99.200%
2019-07-05	2.9600	3.0900	2.9600	2.9900	+9.524%	3	0	-99.331%
2019-07-03	2.6000	2.7800	2.6000	2.7300	-14.688%	29	0	-99.267%
2019-07-02	3.1900	3.2000	3.1900	3.2000	-6.433%	2	0	-99.375%
2019-07-01	3.4000	3.4200	3.4000	3.4200	+5.231%	10	0	-99.415%
2019-06-28	3.0500	3.2500	3.0500	3.2500	+4.839%	16	0	-99.385%
2019-06-27	3.1000	3.1000	3.1000	3.1000	-3.125%	1	0	-99.355%
2019-06-26	3.0500	3.2500	3.0000	3.2000	+12.281%	496	0	-99.375%
2019-06-25	2.8500	2.8500	2.8500	2.8500	-2.397%	1	0	-99.298%
2019-06-20	2.9200	2.9200	2.9200	2.9200	+0.690%	1	0	-99.315%
2019-06-18	3.1100	3.1100	2.6500	2.9000	+18.367%	11	0	-99.310%
2019-06-17	2.5100	2.5100	2.4500	2.4500	+1.240%	235	0	-99.184%
2019-06-13	2.3800	2.5000	2.3400	2.4200	+6.140%	250	0	-99.174%
2019-06-12	2.2800	2.2800	2.2800	2.2800	-1.724%	30	0	-99.123%
2019-06-05	2.2500	2.3200	2.2500	2.3200	+1.754%	20	0	-99.138%
2019-05-31	2.3200	2.3200	2.2800	2.2800	-6.939%	40	0	-99.123%
2019-05-30	2.4500	2.4500	2.4500	2.4500	-14.336%	1	0	-99.184%
2019-05-29	2.8600	2.8600	2.8600	2.8600	-15.134%	6	0	-99.301%
2019-05-24	3.3700	3.3700	3.3700	3.3700	-2.882%	1	0	-99.407%
2019-05-23	3.4700	3.4700	3.4700	3.4700	-17.381%	1	0	-99.424%
2019-05-20	4.2000	4.2000	4.2000	4.2000	-6.667%	14	0	-99.524%
2019-05-15	4.5000	4.5000	4.5000	4.5000	+9.223%	1	0	-99.556%
2019-05-09	4.1200	4.1200	4.1200	4.1200	-12.896%	1	0	-99.515%
2019-05-08	4.7300	4.7300	4.7300	4.7300	-19.831%	1	0	-99.577%
2019-05-03	5.9000	5.9000	5.9000	5.9000	+13.680%	4	0	-99.661%
2019-05-02	5.1900	5.1900	5.1900	5.1900	-16.019%	1	0	-99.615%
2019-05-01	6.1800	6.1800	6.1800	6.1800	+4.392%	3	0	-99.676%
2019-04-29	5.9200	5.9200	5.9200	5.9200	-17.778%	1	0	-99.662%
2019-04-24	7.2000	7.2000	7.2000	7.2000	+22.034%	7	0	-99.722%
2019-04-18	5.5000	5.9000	5.5000	5.9000	-31.315%	7	0	-99.661%
2019-04-08	8.5900	8.5900	8.5900	8.5900	-0.116%	2	0	-99.767%
2019-04-05	8.6000	8.6000	8.6000	8.6000	+21.127%	4	0	-99.767%
2019-03-27	7.1000	7.1000	7.1000	7.1000	-6.456%	9	0	-99.718%
2019-03-22	7.5900	7.5900	7.5900	7.5900	-8.554%	10	0	-99.736%
2019-03-19	8.3000	8.3000	8.3000	8.3000	+10.667%	1	0	-99.759%
2019-03-15	7.5000	7.5000	7.5000	7.5000	+15.385%	10	0	-99.733%
2019-03-08	6.5000	6.5000	6.5000	6.5000	-14.474%	1	0	-99.692%
2019-03-06	7.9000	7.9000	7.6000	7.6000	-9.524%	8	0	-99.737%
2019-03-04	8.4000	8.4000	8.4000	8.4000	-6.667%	3	0	-99.762%
2019-03-01	9.0000	9.0000	9.0000	9.0000	0.000%	3	0	-99.778%
2019-02-28	9.0000	9.0000	9.0000	9.0000	+1.695%	5	0	-99.778%
2019-02-21	8.9700	8.9700	8.8500	8.8500	+7.927%	4	0	-99.774%
2019-02-15	8.2000	8.2000	8.2000	8.2000	-4.651%	60	0	-99.756%
2019-02-13	8.6000	8.6000	8.6000	8.6000	+32.308%	202	0	-99.767%
2019-02-08	6.5000	6.5000	6.5000	6.5000	-13.333%	1	0	-99.692%
2019-02-07	7.5000	7.5000	7.5000	7.5000	-7.407%	10	0	-99.733%
2019-02-04	8.1000	8.1000	8.1000	8.1000	+8.000%	1	0	-99.753%
2019-01-22	7.5000	7.5000	7.5000	7.5000	-19.355%	1	0	-99.733%
2019-01-18	9.0000	9.3000	9.0000	9.3000	+43.077%	15	0	-99.785%
2019-01-03	6.5000	6.5000	6.4000	6.5000	+1.721%	77	0	-99.692%
2019-01-02	6.3900	6.3900	6.3900	6.3900	-6.029%	1	0	-99.687%
2018-12-27	7.0000	7.0000	6.8000	6.8000	+10.211%	65	0	-99.706%
2018-12-26	6.1700	6.1700	6.1700	6.1700	-15.364%	1	0	-99.676%
2018-12-21	7.2900	7.2900	7.2900	7.2900	-30.835%	1	0	-99.726%
2018-12-04	10.5400	10.5400	10.5400	10.5400	-11.429%	20	0	-99.810%
2018-11-28	11.9000	11.9000	11.9000	11.9000	+9.476%	1	0	-99.832%
2018-11-27	10.8400	10.8700	10.8400	10.8700	-13.730%	2	0	-99.816%
2018-11-21	12.6000	12.6000	12.6000	12.6000	+6.780%	1	0	-99.841%
2018-11-19	11.8000	11.8000	11.8000	11.8000	-41.815%	1	0	-99.831%
2018-10-05	20.2800	20.2800	20.2800	20.2800	-11.826%	10	0	-99.901%
2018-10-03	22.5000	23.0000	22.5000	23.0000	+21.372%	22	0	-99.913%
2018-09-26	18.7000	18.9500	18.7000	18.9500	-4.774%	3	0	-99.894%
2018-09-25	19.9000	19.9000	19.9000	19.9000	-5.148%	10	0	-99.899%
2018-09-24	20.9800	20.9800	20.9800	20.9800	-0.095%	10	0	-99.905%
2018-09-14	21.0000	21.0000	21.0000	21.0000	+7.143%	10	0	-99.905%
2018-09-11	19.7300	19.7300	19.6000	19.6000	-4.390%	11	0	-99.898%
2018-08-17	20.5000	20.5000	20.5000	20.5000	+5.670%	10	0	-99.902%
2018-08-15	20.4000	20.4000	19.4000	19.4000	-3.000%	11	0	-99.897%
2018-07-23	20.0000	20.0000	20.0000	20.0000	+5.820%	10	0	-99.900%
2018-07-20	18.9000	18.9000	18.9000	18.9000	-5.970%	20	0	-99.894%
2018-07-19	20.1000	20.1000	20.1000	20.1000	-27.698%	2	0	-99.900%
2018-06-12	27.8000	27.8000	27.8000	27.8000	+4.511%	11	0	-99.928%
2018-03-14	26.6000	26.6000	26.6000	26.6000	-15.556%	25	0	-99.925%
2018-01-18	31.5000	31.5000	31.5000	31.5000	+10.994%	5	0	-99.937%
2017-12-21	28.1500	28.4700	28.0700	28.3800	0.000%	200	0	-99.930%