Dark

AA20200117C30
AA Jan 17 2020 30.00 Call (AA200117C00030000)
option OPRA

Expired

Nov 29, 2019

0.0300-40.000%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2019-11-29	0.0300	0.0300	0.0300	0.0300	-40.000%	2	0	0.000%
2019-11-20	0.0500	0.0500	0.0500	0.0500	-58.333%	2	0	-40.000%
2019-11-12	0.1200	0.1200	0.1200	0.1200	+20.000%	1	0	-75.000%
2019-11-11	0.1000	0.1000	0.1000	0.1000	0.000%	12	0	-70.000%
2019-11-08	0.1000	0.1000	0.1000	0.1000	0.000%	77	0	-70.000%
2019-11-07	0.1000	0.1000	0.1000	0.1000	+42.857%	73	0	-70.000%
2019-11-06	0.0700	0.0700	0.0700	0.0700	-46.154%	1	0	-57.143%
2019-11-05	0.1500	0.1500	0.1000	0.1300	+30.000%	17	0	-76.923%
2019-10-22	0.1000	0.1000	0.1000	0.1000	0.000%	10	0	-70.000%
2019-10-21	0.1000	0.1000	0.1000	0.1000	0.000%	20	0	-70.000%
2019-10-17	0.1000	0.1000	0.1000	0.1000	+66.667%	50	0	-70.000%
2019-10-16	0.0800	0.0800	0.0600	0.0600	+20.000%	4	0	-50.000%
2019-10-15	0.0500	0.0500	0.0500	0.0500	-44.444%	5	0	-40.000%
2019-10-14	0.0900	0.0900	0.0900	0.0900	-25.000%	1	0	-66.667%
2019-10-11	0.1200	0.1200	0.1200	0.1200	+20.000%	1	0	-75.000%
2019-10-03	0.1000	0.1000	0.1000	0.1000	0.000%	12	0	-70.000%
2019-10-02	0.1500	0.1500	0.1000	0.1000	-33.333%	70	0	-70.000%
2019-10-01	0.1500	0.1500	0.1500	0.1500	-6.250%	33	0	-80.000%
2019-09-27	0.1600	0.1600	0.1600	0.1600	-30.435%	6	0	-81.250%
2019-09-25	0.2000	0.2300	0.2000	0.2300	+53.333%	35	0	-86.957%
2019-09-24	0.2200	0.2400	0.1500	0.1500	-50.000%	1,157	0	-80.000%
2019-09-18	0.3000	0.3000	0.3000	0.3000	-14.286%	5	0	-90.000%
2019-09-17	0.3500	0.3500	0.3500	0.3500	-22.222%	5	0	-91.429%
2019-09-16	0.4500	0.4500	0.4500	0.4500	-10.000%	11	0	-93.333%
2019-09-13	0.5000	0.6000	0.5000	0.5000	+11.111%	118	0	-94.000%
2019-09-12	0.4200	0.4500	0.4200	0.4500	+28.571%	8	0	-93.333%
2019-09-11	0.3000	0.3500	0.2600	0.3500	+59.091%	102	0	-91.429%
2019-09-10	0.2000	0.2200	0.2000	0.2200	+15.789%	6	0	-86.364%
2019-09-09	0.1900	0.1900	0.1900	0.1900	+58.333%	6	0	-84.211%
2019-09-06	0.1200	0.1200	0.1200	0.1200	+140.000%	1	0	-75.000%
2019-09-03	0.0500	0.0500	0.0500	0.0500	-50.000%	20	0	-40.000%
2019-08-29	0.1000	0.1000	0.1000	0.1000	+100.000%	10	0	-70.000%
2019-08-26	0.1000	0.1000	0.0500	0.0500	-50.000%	23	0	-40.000%
2019-08-19	0.0900	0.1000	0.0900	0.1000	+66.667%	18	0	-70.000%
2019-08-16	0.0900	0.0900	0.0600	0.0600	-40.000%	30	0	-50.000%
2019-08-15	0.1000	0.1200	0.0900	0.1000	-33.333%	37	0	-70.000%
2019-08-14	0.1500	0.1500	0.1500	0.1500	0.000%	1	0	-80.000%
2019-08-12	0.1500	0.1500	0.1500	0.1500	-16.667%	11	0	-80.000%
2019-08-09	0.1800	0.1800	0.1800	0.1800	-28.000%	1	0	-83.333%
2019-08-08	0.2400	0.2500	0.2400	0.2500	+25.000%	12	0	-88.000%
2019-08-07	0.2000	0.2000	0.2000	0.2000	-20.000%	1	0	-85.000%
2019-08-06	0.2500	0.2500	0.2500	0.2500	-10.714%	10	0	-88.000%
2019-08-02	0.2500	0.2800	0.2500	0.2800	-6.667%	17	0	-89.286%
2019-08-01	0.3000	0.3000	0.2700	0.3000	-33.333%	15	0	-90.000%
2019-07-31	0.4500	0.4500	0.4500	0.4500	0.000%	1	0	-93.333%
2019-07-30	0.4500	0.4500	0.4500	0.4500	-10.000%	5	0	-93.333%
2019-07-29	0.5000	0.5000	0.5000	0.5000	-3.846%	4	0	-94.000%
2019-07-26	0.5300	0.5300	0.5200	0.5200	-7.143%	3	0	-94.231%
2019-07-23	0.5400	0.5600	0.5400	0.5600	+12.000%	2	0	-94.643%
2019-07-22	0.6000	0.6000	0.5000	0.5000	-16.667%	22	0	-94.000%
2019-07-18	0.9500	0.9500	0.6000	0.6000	-20.000%	44	0	-95.000%
2019-07-16	0.8800	0.8800	0.7400	0.7500	+25.000%	25	0	-96.000%
2019-07-11	0.6000	0.6000	0.6000	0.6000	-9.091%	5	0	-95.000%
2019-07-10	0.6000	0.6600	0.6000	0.6600	+20.000%	60	0	-95.455%
2019-07-09	0.5000	0.6400	0.4900	0.5500	-20.290%	1,028	0	-94.545%
2019-07-08	0.6900	0.6900	0.6900	0.6900	-25.000%	5	0	-95.652%
2019-07-02	0.9200	0.9200	0.9200	0.9200	-3.158%	2	0	-96.739%
2019-06-28	0.9500	0.9500	0.9500	0.9500	+5.556%	34	0	-96.842%
2019-06-27	0.9000	0.9000	0.9000	0.9000	+20.000%	30	0	-96.667%
2019-06-24	0.6900	0.8000	0.6900	0.7500	-9.639%	438	0	-96.000%
2019-06-21	0.7500	0.8300	0.7500	0.8300	0.000%	12	0	-96.386%
2019-06-19	0.9000	0.9000	0.8300	0.8300	-5.682%	14	0	-96.386%
2019-06-18	0.8500	0.8800	0.8500	0.8800	+33.333%	34	0	-96.591%
2019-06-17	0.6900	0.6900	0.6600	0.6600	-7.042%	16	0	-95.455%
2019-06-14	0.6600	0.7100	0.6600	0.7100	+10.938%	8	0	-95.775%
2019-06-13	0.6200	0.6500	0.6200	0.6400	+12.281%	24	0	-95.313%
2019-06-12	0.7000	0.7000	0.5700	0.5700	-24.000%	24	0	-94.737%
2019-06-11	0.7500	0.7500	0.7500	0.7500	+7.143%	1	0	-96.000%
2019-06-10	0.7000	0.7000	0.7000	0.7000	+9.375%	1	0	-95.714%
2019-06-07	0.5700	0.6400	0.5700	0.6400	-8.571%	21	0	-95.313%
2019-06-06	0.6800	0.7200	0.6800	0.7000	+18.644%	8	0	-95.714%
2019-06-05	0.6600	0.6600	0.5900	0.5900	-21.333%	74	0	-94.915%
2019-06-04	0.7500	0.7500	0.7500	0.7500	+15.385%	23	0	-96.000%
2019-06-03	0.6000	0.7000	0.6000	0.6500	0.000%	26	0	-95.385%
2019-05-31	0.6500	0.6500	0.6500	0.6500	0.000%	1,000	0	-95.385%
2019-05-30	0.8800	0.8800	0.6400	0.6500	-20.732%	12	0	-95.385%
2019-05-29	0.7800	0.8200	0.7800	0.8200	-8.889%	2	0	-96.341%
2019-05-28	1.0500	1.0500	0.9000	0.9000	-10.000%	5	0	-96.667%
2019-05-24	1.0300	1.0300	1.0000	1.0000	-4.762%	23	0	-97.000%
2019-05-23	1.1100	1.1100	1.0400	1.0500	-18.605%	31	0	-97.143%
2019-05-22	1.2900	1.2900	1.2900	1.2900	-14.000%	1	0	-97.674%
2019-05-21	1.3500	1.5000	1.3500	1.5000	+15.385%	22	0	-98.000%
2019-05-20	1.5000	1.5000	1.3000	1.3000	-12.162%	7	0	-97.692%
2019-05-17	1.4000	1.4800	1.3900	1.4800	-9.756%	19	0	-97.973%
2019-05-15	1.6200	1.6500	1.6200	1.6400	-11.351%	20	0	-98.171%
2019-05-14	1.7500	1.8500	1.7500	1.8500	+19.355%	1,797	0	-98.378%
2019-05-13	1.4900	1.5500	1.4900	1.5500	-8.824%	340	0	-98.065%
2019-05-10	1.6000	1.7000	1.6000	1.7000	+4.938%	9	0	-98.235%
2019-05-09	1.5000	1.6400	1.5000	1.6200	-1.818%	12	0	-98.148%
2019-05-08	1.8400	1.8500	1.6000	1.6500	-7.821%	34	0	-98.182%
2019-05-07	1.9000	1.9000	1.7800	1.7900	-7.732%	47	0	-98.324%
2019-05-06	2.0200	2.0200	1.9000	1.9400	-18.487%	54	0	-98.454%
2019-05-03	2.2200	2.4200	2.2000	2.3800	+16.098%	97	0	-98.739%
2019-05-02	2.1000	2.1400	2.0500	2.0500	-16.667%	33	0	-98.537%
2019-05-01	2.4600	2.4600	2.4600	2.4600	+2.500%	6	0	-98.780%
2019-04-30	2.5000	2.5000	2.4000	2.4000	-4.000%	1,165	0	-98.750%
2019-04-29	2.4000	2.5000	2.4000	2.5000	-5.660%	8	0	-98.800%
2019-04-26	2.6500	2.6500	2.6500	2.6500	-5.018%	4	0	-98.868%
2019-04-25	2.7500	2.7900	2.7500	2.7900	-13.622%	3	0	-98.925%
2019-04-24	3.2300	3.2300	3.2300	3.2300	-5.000%	1	0	-99.071%
2019-04-23	3.3200	3.4000	3.3200	3.4000	+6.250%	13	0	-99.118%
2019-04-22	2.9000	3.2000	2.9000	3.2000	+23.552%	112	0	-99.063%
2019-04-18	3.0000	3.0000	2.5500	2.5900	-22.455%	32	0	-98.842%
2019-04-17	3.5100	3.5100	3.2300	3.3400	+4.375%	15	0	-99.102%
2019-04-16	3.2000	3.2000	3.2000	3.2000	-4.762%	1	0	-99.063%
2019-04-15	3.3000	3.5000	3.3000	3.3600	-11.579%	32	0	-99.107%
2019-04-12	3.8000	3.8000	3.8000	3.8000	-7.317%	2	0	-99.211%
2019-04-10	4.1000	4.1000	4.1000	4.1000	-2.381%	1	0	-99.268%
2019-04-09	4.1900	4.2000	4.1900	4.2000	-4.545%	12	0	-99.286%
2019-04-08	4.4000	4.4000	4.4000	4.4000	+3.286%	2	0	-99.318%
2019-04-04	3.8000	4.2600	3.8000	4.2600	+10.649%	6	0	-99.296%
2019-04-03	3.9000	4.0000	3.8500	3.8500	-3.750%	4	0	-99.221%
2019-04-02	3.7000	4.0000	3.7000	4.0000	-6.977%	9	0	-99.250%
2019-04-01	4.3600	4.3700	4.3000	4.3000	+22.857%	11	0	-99.302%
2019-03-27	3.5000	3.5000	3.5000	3.5000	-2.778%	2	0	-99.143%
2019-03-26	3.6000	3.6000	3.6000	3.6000	-1.639%	8	0	-99.167%
2019-03-25	3.6000	3.8500	3.6000	3.6600	-3.684%	112	0	-99.180%
2019-03-20	3.9000	3.9000	3.8000	3.8000	-5.000%	11	0	-99.211%
2019-03-19	4.2000	4.2200	4.0000	4.0000	0.000%	60	0	-99.250%
2019-03-18	4.0000	4.0000	4.0000	4.0000	+8.108%	4	0	-99.250%
2019-03-14	3.7700	3.7700	3.7000	3.7000	-15.909%	7	0	-99.189%
2019-03-13	4.2800	4.4200	4.2800	4.4000	+25.714%	66	0	-99.318%
2019-03-11	3.2400	3.5000	3.2400	3.5000	+12.903%	32	0	-99.143%
2019-03-08	3.1500	3.3000	3.1000	3.1000	-8.824%	82	0	-99.032%
2019-03-07	3.9000	3.9000	3.4000	3.4000	-16.049%	733	0	-99.118%
2019-03-06	4.3600	4.3600	4.0500	4.0500	-3.571%	7	0	-99.259%
2019-03-05	4.2000	4.2000	4.2000	4.2000	-10.828%	3	0	-99.286%
2019-02-28	4.8500	4.9600	4.6000	4.7100	-17.368%	11	0	-99.363%
2019-02-26	5.6600	5.7000	5.6600	5.7000	+5.556%	4	0	-99.474%
2019-02-25	5.3000	5.4400	5.3000	5.4000	+9.533%	7	0	-99.444%
2019-02-22	5.2200	5.2200	4.9300	4.9300	-0.805%	16	0	-99.391%
2019-02-21	4.8000	5.0000	4.8000	4.9700	+6.882%	19	0	-99.396%
2019-02-20	4.3100	4.6500	4.3000	4.6500	+9.412%	4	0	-99.355%
2019-02-19	4.1700	4.3000	4.1700	4.2500	-3.409%	8	0	-99.294%
2019-02-15	4.4000	4.4000	4.4000	4.4000	+2.326%	5	0	-99.318%
2019-02-14	4.2000	4.3000	4.2000	4.3000	-5.495%	508	0	-99.302%
2019-02-13	4.4700	4.5500	4.4700	4.5500	+10.706%	3	0	-99.341%
2019-02-12	3.9400	4.2000	3.9400	4.1100	+12.603%	30	0	-99.270%
2019-02-11	3.7000	3.7000	3.6000	3.6500	+9.610%	32	0	-99.178%
2019-02-08	3.4100	3.4400	3.1600	3.3300	-2.059%	25	0	-99.099%
2019-02-07	4.0000	4.0000	3.4000	3.4000	-19.048%	29	0	-99.118%
2019-02-06	4.4000	4.5000	4.2000	4.2000	-5.618%	21	0	-99.286%
2019-02-04	4.2000	4.4500	4.2000	4.4500	-12.745%	12	0	-99.326%
2019-01-31	5.2400	5.2400	4.9300	5.1000	+4.938%	261	0	-99.412%
2019-01-30	4.3200	4.8600	4.3200	4.8600	+3.404%	25	0	-99.383%
2019-01-29	4.0100	4.7000	4.0100	4.7000	+17.500%	13	0	-99.362%
2019-01-28	4.0400	4.1000	4.0000	4.0000	+6.952%	4	0	-99.250%
2019-01-24	4.1600	4.1600	3.7000	3.7400	-8.780%	326	0	-99.198%
2019-01-23	4.1000	4.1000	4.1000	4.1000	+7.330%	5	0	-99.268%
2019-01-22	3.9000	4.0100	3.8000	3.8200	-23.600%	28	0	-99.215%
2019-01-18	5.1500	5.1500	5.0000	5.0000	-4.580%	20	0	-99.400%
2019-01-17	5.3000	5.3000	5.2400	5.2400	+6.939%	2	0	-99.427%
2019-01-16	4.8600	4.9000	4.6000	4.9000	+4.255%	18	0	-99.388%
2019-01-15	4.7000	4.7000	4.7000	4.7000	-6.000%	1	0	-99.362%
2019-01-14	4.6300	5.0000	4.6300	5.0000	-2.724%	3	0	-99.400%
2019-01-09	5.0000	5.1400	5.0000	5.1400	+7.083%	2	0	-99.416%
2019-01-08	4.8000	4.8000	4.8000	4.8000	-5.882%	16	0	-99.375%
2019-01-07	4.8900	5.1000	4.7800	5.1000	+4.508%	1,129	0	-99.412%
2019-01-04	4.5000	4.8800	4.5000	4.8800	+43.529%	7	0	-99.385%
2019-01-03	3.4000	3.4000	3.4000	3.4000	-7.609%	4	0	-99.118%
2019-01-02	3.4100	3.7600	3.4100	3.6800	+2.222%	42	0	-99.185%
2018-12-31	3.6000	3.6000	3.6000	3.6000	-5.512%	10	0	-99.167%
2018-12-28	3.9000	3.9000	3.8100	3.8100	+0.263%	9	0	-99.213%
2018-12-27	3.8000	3.8000	3.8000	3.8000	-0.783%	6	0	-99.211%
2018-12-26	3.8300	3.8300	3.8300	3.8300	+6.389%	30	0	-99.217%
2018-12-24	3.6000	3.6000	3.6000	3.6000	-10.000%	1	0	-99.167%
2018-12-21	4.0600	4.0600	4.0000	4.0000	-24.386%	5	0	-99.250%
2018-12-19	5.2900	5.2900	5.2900	5.2900	+7.959%	2	0	-99.433%
2018-12-18	4.9800	4.9800	4.9000	4.9000	-3.922%	32	0	-99.388%
2018-12-17	4.9400	5.1000	4.9400	5.1000	+2.823%	3	0	-99.412%
2018-12-10	4.9100	4.9600	4.9100	4.9600	-8.148%	3	0	-99.395%
2018-12-07	5.4000	5.4000	5.4000	5.4000	0.000%	7	0	-99.444%
2018-12-06	5.5000	5.5000	5.4000	5.4000	-16.149%	3	0	-99.444%
2018-12-04	6.2000	6.4400	6.2000	6.4400	-13.904%	3	0	-99.534%
2018-11-30	6.8000	7.4800	6.8000	7.4800	+5.352%	34	0	-99.599%
2018-11-29	7.1000	7.1000	7.1000	7.1000	+6.767%	10	0	-99.577%
2018-11-28	6.6500	6.6500	6.6500	6.6500	-16.875%	1	0	-99.549%
2018-11-19	8.0000	8.0000	8.0000	8.0000	-27.273%	3	0	-99.625%
2018-11-02	11.0000	11.0000	11.0000	11.0000	+3.093%	2	0	-99.727%
2018-11-01	10.6700	10.6700	10.6700	10.6700	+18.556%	2	0	-99.719%
2018-10-26	9.0000	9.0000	9.0000	9.0000	+2.506%	2	0	-99.667%
2018-10-24	9.7100	9.7100	8.7800	8.7800	-29.760%	22	0	-99.658%
2018-10-22	12.5000	12.5000	12.5000	12.5000	-4.434%	10	0	-99.760%
2018-10-18	13.0800	13.0800	13.0800	13.0800	+12.565%	1	0	-99.771%
2018-10-09	11.6200	11.6200	11.6200	11.6200	-26.734%	1	0	-99.742%
2018-09-18	15.8300	15.8600	15.8300	15.8600	+11.690%	20	0	-99.811%
2018-09-12	14.2000	14.2000	14.2000	14.2000	-14.458%	3	0	-99.789%
2018-08-27	16.6000	16.6000	16.6000	16.6000	+4.666%	20	0	-99.819%
2018-08-15	15.8600	15.8600	15.8600	15.8600	+2.323%	1	0	-99.811%
2018-08-02	15.5000	15.5000	15.5000	15.5000	+10.714%	12	0	-99.806%
2018-07-20	14.0000	14.0000	14.0000	14.0000	-7.773%	1	0	-99.786%
2018-07-19	17.4000	17.4000	15.1800	15.1800	-13.257%	3	0	-99.802%
2018-06-26	17.5000	17.5000	17.5000	17.5000	+3.550%	3	0	-99.829%
2018-06-25	17.0500	17.0500	16.9000	16.9000	-22.477%	12	0	-99.822%
2018-06-05	21.8000	21.8000	21.8000	21.8000	-28.851%	10	0	-99.862%
2018-04-20	30.6400	30.6400	30.6400	30.6400	+53.200%	10	0	-99.902%
2018-04-04	20.0000	20.0000	20.0000	20.0000	+5.263%	10	0	-99.850%
2018-03-22	19.0000	19.0000	19.0000	19.0000	-2.163%	10	0	-99.842%
2018-03-19	19.4200	19.4200	19.4200	19.4200	-3.861%	1	0	-99.846%
2018-03-06	20.2000	20.2000	20.2000	20.2000	+6.316%	10	0	-99.851%
2018-02-28	19.0000	19.0000	19.0000	19.0000	-7.767%	10	0	-99.842%
2018-02-26	20.6000	20.6000	20.6000	20.6000	-5.505%	2	0	-99.854%
2018-02-21	21.8000	21.8000	21.8000	21.8000	-12.800%	2	0	-99.862%
2017-12-28	25.0000	25.0000	25.0000	25.0000	+11.111%	25	0	-99.880%
2017-12-20	22.5000	22.5000	22.5000	22.5000	+21.622%	1	0	-99.867%
2017-12-18	18.5000	18.5000	18.5000	18.5000	+11.446%	4	0	-99.838%
2017-12-14	16.6000	16.6000	16.6000	16.6000	+9.211%	2	0	-99.819%
2017-12-06	15.2000	15.2000	15.2000	15.2000	-6.748%	10	0	-99.803%
2017-12-04	16.3000	16.3000	16.3000	16.3000	0.000%	2	0	-99.816%
2017-11-30	16.3000	16.3000	16.3000	16.3000	+0.308%	2	0	-99.816%
2017-11-14	15.4000	16.2500	15.4000	16.2500	-6.340%	3	0	-99.815%
2017-11-13	17.3500	17.3500	17.3500	17.3500	-16.906%	1	0	-99.827%
2017-11-02	20.8800	20.8800	20.8800	20.8800	+0.821%	2	0	-99.856%
2017-10-09	20.7100	20.7100	20.7100	20.7100	-3.315%	10	0	-99.855%
2017-10-06	21.4200	21.4200	21.4200	21.4200	-1.108%	2	0	-99.860%
2017-10-04	21.6600	21.6600	21.6600	21.6600	+13.582%	10	0	-99.861%
2017-09-12	19.0700	19.0700	19.0700	19.0700	0.000%	1	0	-99.843%