Dark

AA20200117C35
AA Jan 17 2020 35.00 Call (AA200117C00035000)
option OPRA

Expired

Dec 19, 2019

0.0500+150.000%(+0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2019-12-19	0.0500	0.0500	0.0500	0.0500	+150.000%	4	0	0.000%
2019-12-12	0.0200	0.0200	0.0200	0.0200	0.000%	3	0	+150.000%
2019-12-06	0.0200	0.0200	0.0200	0.0200	-60.000%	3	0	+150.000%
2019-12-03	0.0500	0.0500	0.0500	0.0500	-16.667%	3	0	0.000%
2019-10-28	0.0600	0.0600	0.0600	0.0600	+20.000%	3	0	-16.667%
2019-09-19	0.0500	0.0500	0.0500	0.0500	-50.000%	20	0	0.000%
2019-09-16	0.1000	0.1000	0.1000	0.1000	+100.000%	2	0	-50.000%
2019-09-06	0.0500	0.0500	0.0500	0.0500	+150.000%	3	0	0.000%
2019-09-04	0.0100	0.0200	0.0100	0.0200	-33.333%	4	0	+150.000%
2019-08-29	0.0300	0.0300	0.0300	0.0300	0.000%	3	0	+66.667%
2019-08-27	0.0300	0.0300	0.0300	0.0300	-40.000%	10	0	+66.667%
2019-08-14	0.0500	0.0500	0.0500	0.0500	0.000%	19	0	0.000%
2019-08-13	0.0500	0.0500	0.0500	0.0500	-50.000%	2	0	0.000%
2019-08-05	0.1000	0.1000	0.1000	0.1000	0.000%	3	0	-50.000%
2019-08-01	0.1000	0.1000	0.1000	0.1000	-33.333%	9	0	-50.000%
2019-07-23	0.1500	0.1500	0.1500	0.1500	-31.818%	1	0	-66.667%
2019-07-18	0.2200	0.2200	0.2200	0.2200	+10.000%	17	0	-77.273%
2019-07-12	0.2000	0.2000	0.2000	0.2000	0.000%	11	0	-75.000%
2019-07-11	0.2000	0.2000	0.2000	0.2000	-13.043%	4	0	-75.000%
2019-07-09	0.2300	0.2300	0.2300	0.2300	-11.538%	1	0	-78.261%
2019-07-05	0.3000	0.3000	0.2600	0.2600	-25.714%	2	0	-80.769%
2019-06-28	0.3500	0.3500	0.3500	0.3500	+34.615%	2	0	-85.714%
2019-06-24	0.2600	0.2600	0.2600	0.2600	+13.043%	2	0	-80.769%
2019-06-17	0.2300	0.2300	0.2300	0.2300	-14.815%	2	0	-78.261%
2019-06-14	0.5000	0.5000	0.2700	0.2700	+35.000%	6	0	-81.481%
2019-06-13	0.2000	0.2000	0.2000	0.2000	-4.762%	10	0	-75.000%
2019-06-12	0.2500	0.2500	0.2100	0.2100	-30.000%	2,450	0	-76.190%
2019-06-04	0.3000	0.3000	0.3000	0.3000	+20.000%	20	0	-83.333%
2019-06-03	0.2500	0.2500	0.2500	0.2500	0.000%	1	0	-80.000%
2019-05-30	0.2300	0.2500	0.2300	0.2500	-28.571%	13	0	-80.000%
2019-05-29	0.3000	0.3500	0.3000	0.3500	0.000%	12	0	-85.714%
2019-05-28	0.3500	0.3500	0.3500	0.3500	-20.455%	2	0	-85.714%
2019-05-23	0.4200	0.4400	0.4200	0.4400	-25.424%	8	0	-88.636%
2019-05-21	0.5900	0.5900	0.5900	0.5900	+20.408%	1	0	-91.525%
2019-05-20	0.6000	0.6000	0.4900	0.4900	-30.000%	19	0	-89.796%
2019-05-16	0.7000	0.7000	0.7000	0.7000	-12.500%	2	0	-92.857%
2019-05-14	0.8000	0.8000	0.8000	0.8000	+25.000%	11	0	-93.750%
2019-05-13	0.6400	0.6400	0.6400	0.6400	-8.571%	2	0	-92.188%
2019-05-08	0.8000	0.8000	0.7000	0.7000	-12.500%	13	0	-92.857%
2019-05-07	0.8300	0.8400	0.8000	0.8000	-19.192%	52	0	-93.750%
2019-05-03	0.9900	0.9900	0.9900	0.9900	+2.062%	1	0	-94.949%
2019-05-02	0.9700	0.9700	0.9700	0.9700	-3.000%	1	0	-94.845%
2019-05-01	1.1500	1.1500	1.0000	1.0000	-9.091%	27	0	-95.000%
2019-04-30	1.1400	1.1400	1.1000	1.1000	-8.333%	28	0	-95.455%
2019-04-29	1.2300	1.2300	1.2000	1.2000	-7.692%	10	0	-95.833%
2019-04-26	1.3000	1.3100	1.3000	1.3000	0.000%	22	0	-96.154%
2019-04-25	1.3500	1.3500	1.3000	1.3000	-16.129%	27	0	-96.154%
2019-04-24	1.5500	1.5500	1.5500	1.5500	-8.824%	3	0	-96.774%
2019-04-23	1.8000	1.8000	1.7000	1.7000	+7.595%	7	0	-97.059%
2019-04-22	1.5500	1.6100	1.5500	1.5800	+21.538%	33	0	-96.835%
2019-04-18	1.3000	1.3200	1.3000	1.3000	-23.529%	5	0	-96.154%
2019-04-17	1.8000	1.8500	1.7000	1.7000	-5.556%	25	0	-97.059%
2019-04-16	1.8000	1.8000	1.8000	1.8000	-2.703%	1	0	-97.222%
2019-04-15	2.6000	2.6000	1.8000	1.8500	-13.146%	9	0	-97.297%
2019-04-12	2.1300	2.1300	2.1300	2.1300	-7.391%	3	0	-97.653%
2019-04-11	2.3000	2.3000	2.3000	2.3000	0.000%	10	0	-97.826%
2019-04-10	2.3000	2.3000	2.3000	2.3000	-4.167%	5	0	-97.826%
2019-04-09	2.4000	2.4000	2.4000	2.4000	-4.000%	5	0	-97.917%
2019-04-08	2.5000	2.5000	2.5000	2.5000	+11.111%	5	0	-98.000%
2019-04-04	2.2700	2.2700	2.2000	2.2500	+3.687%	15	0	-97.778%
2019-04-02	2.1000	2.1700	2.1000	2.1700	-12.851%	60	0	-97.696%
2019-04-01	2.2000	2.5000	2.2000	2.4900	+12.670%	154	0	-97.992%
2019-03-29	2.2100	2.2100	2.2100	2.2100	+22.778%	8	0	-97.738%
2019-03-26	1.8000	1.8000	1.8000	1.8000	-7.692%	3	0	-97.222%
2019-03-22	2.1300	2.1300	1.9500	1.9500	-12.556%	14	0	-97.436%
2019-03-20	2.0500	2.2300	2.0000	2.2300	-0.889%	180	0	-97.758%
2019-03-19	2.3000	2.3000	2.2500	2.2500	+0.897%	3	0	-97.778%
2019-03-18	2.2000	2.2300	2.2000	2.2300	+4.695%	8	0	-97.758%
2019-03-14	2.2000	2.2000	2.1300	2.1300	-14.800%	4	0	-97.653%
2019-03-13	2.4000	2.5000	2.4000	2.5000	+13.636%	28	0	-98.000%
2019-03-12	2.1500	2.3000	2.1500	2.2000	+18.919%	35	0	-97.727%
2019-03-11	1.8500	1.8500	1.8500	1.8500	+2.778%	1	0	-97.297%
2019-03-08	1.6500	1.8000	1.6500	1.8000	-12.195%	6	0	-97.222%
2019-03-07	2.1700	2.1700	2.0200	2.0500	-21.154%	18	0	-97.561%
2019-03-05	2.4800	2.6000	2.4800	2.6000	-7.143%	9	0	-98.077%
2019-03-04	2.8000	2.8000	2.8000	2.8000	-1.754%	8	0	-98.214%
2019-03-01	2.8500	2.8500	2.8500	2.8500	+2.151%	20	0	-98.246%
2019-02-28	3.0000	3.0000	2.7900	2.7900	-20.286%	12	0	-98.208%
2019-02-27	3.5000	3.5000	3.5000	3.5000	+2.941%	20	0	-98.571%
2019-02-25	3.4000	3.4000	3.4000	3.4000	+8.626%	20	0	-98.529%
2019-02-22	3.3500	3.3500	3.1300	3.1300	+16.791%	26	0	-98.403%
2019-02-20	2.6800	2.6800	2.6800	2.6800	+6.773%	10	0	-98.134%
2019-02-19	2.5000	2.5100	2.5000	2.5100	-1.569%	4	0	-98.008%
2019-02-15	2.7000	2.7000	2.5500	2.5500	0.000%	37	0	-98.039%
2019-02-14	2.5000	2.5500	2.5000	2.5500	-7.273%	23	0	-98.039%
2019-02-13	2.4500	2.7500	2.4500	2.7500	+17.521%	88	0	-98.182%
2019-02-12	2.3400	2.3400	2.3400	2.3400	+8.837%	1	0	-97.863%
2019-02-11	2.1500	2.1500	2.1500	2.1500	+13.757%	2	0	-97.674%
2019-02-08	1.8000	1.8900	1.8000	1.8900	-0.526%	11	0	-97.354%
2019-02-07	2.1000	2.1000	1.9000	1.9000	-22.449%	5	0	-97.368%
2019-02-06	2.4500	2.4500	2.4500	2.4500	-5.769%	5	0	-97.959%
2019-02-05	2.6000	2.6000	2.6000	2.6000	+8.333%	7	0	-98.077%
2019-02-04	2.4000	2.4000	2.4000	2.4000	0.000%	3	0	-97.917%
2019-02-01	2.4000	2.4000	2.4000	2.4000	-18.919%	5	0	-97.917%
2019-01-31	3.0000	3.0000	2.9500	2.9600	-1.333%	2,502	0	-98.311%
2019-01-30	2.9000	3.0000	2.9000	3.0000	+7.143%	14	0	-98.333%
2019-01-29	2.6000	2.8000	2.6000	2.8000	+21.739%	6	0	-98.214%
2019-01-28	2.3000	2.3000	2.3000	2.3000	0.000%	2	0	-97.826%
2019-01-25	2.3000	2.3000	2.3000	2.3000	+3.604%	1	0	-97.826%
2019-01-24	2.4000	2.4000	2.2200	2.2200	-3.478%	14	0	-97.748%
2019-01-23	2.3500	2.3500	2.2600	2.3000	+4.545%	9	0	-97.826%
2019-01-22	2.4000	2.4000	2.2000	2.2000	-24.658%	6	0	-97.727%
2019-01-18	2.9200	2.9200	2.9200	2.9200	-10.429%	2	0	-98.288%
2019-01-17	3.2600	3.2600	3.2600	3.2600	+1.875%	1	0	-98.466%
2019-01-16	3.2000	3.2000	3.2000	3.2000	+6.667%	5	0	-98.438%
2019-01-15	3.0300	3.0300	3.0000	3.0000	-3.226%	11	0	-98.333%
2019-01-14	3.1000	3.1000	3.1000	3.1000	-6.344%	1	0	-98.387%
2019-01-09	3.3100	3.3100	3.3100	3.3100	+3.438%	1	0	-98.489%
2019-01-08	3.2000	3.2000	3.2000	3.2000	0.000%	10	0	-98.438%
2019-01-07	3.2000	3.2000	3.2000	3.2000	+3.226%	57	0	-98.438%
2019-01-04	3.1000	3.1000	3.1000	3.1000	+34.783%	2	0	-98.387%
2019-01-03	2.2000	2.3000	2.2000	2.3000	+4.545%	2	0	-97.826%
2018-12-31	2.2000	2.2000	2.2000	2.2000	-12.000%	1	0	-97.727%
2018-12-28	2.5000	2.5000	2.5000	2.5000	+5.485%	11	0	-98.000%
2018-12-26	2.1500	2.3700	2.1200	2.3700	-33.427%	33	0	-97.890%
2018-12-19	3.6000	3.6000	3.5600	3.5600	+11.250%	6	0	-98.596%
2018-12-17	3.2000	3.2000	3.2000	3.2000	-15.344%	10	0	-98.438%
2018-12-14	3.7800	3.7800	3.7800	3.7800	+5.882%	5	0	-98.677%
2018-12-11	3.5100	3.5700	3.5100	3.5700	+8.511%	11	0	-98.599%
2018-12-10	3.2900	3.2900	3.2900	3.2900	-9.863%	3	0	-98.480%
2018-12-07	3.6500	3.6500	3.6500	3.6500	-1.351%	3	0	-98.630%
2018-12-06	3.2500	3.7000	3.2500	3.7000	-11.905%	4	0	-98.649%
2018-12-04	4.6000	4.6000	4.2000	4.2000	-16.000%	13	0	-98.810%
2018-11-30	5.0000	5.0000	5.0000	5.0000	+2.041%	20	0	-99.000%
2018-11-29	4.9000	4.9000	4.9000	4.9000	-14.783%	3	0	-98.980%
2018-11-28	5.7500	5.7500	5.7500	5.7500	+27.778%	1	0	-99.130%
2018-11-27	4.7000	4.7000	4.5000	4.5000	-18.182%	22	0	-98.889%
2018-11-20	5.5000	5.5000	5.5000	5.5000	-8.333%	5	0	-99.091%
2018-11-19	6.0000	6.0000	6.0000	6.0000	-23.077%	1	0	-99.167%
2018-11-02	7.8700	7.8700	7.8000	7.8000	+21.685%	6	0	-99.359%
2018-10-30	6.4100	6.4100	6.4100	6.4100	+1.746%	1	0	-99.220%
2018-10-25	6.5000	6.5000	6.3000	6.3000	-16.000%	90	0	-99.206%
2018-10-24	7.5000	7.5000	7.5000	7.5000	-19.355%	10	0	-99.333%
2018-10-22	9.3000	9.3000	9.3000	9.3000	+3.333%	10	0	-99.462%
2018-10-19	9.0000	9.0000	9.0000	9.0000	-8.163%	12	0	-99.444%
2018-10-18	9.8000	9.8000	9.8000	9.8000	+40.000%	6	0	-99.490%
2018-10-15	7.0000	7.1000	6.9400	7.0000	-2.778%	65	0	-99.286%
2018-10-11	6.9600	7.2000	6.9600	7.2000	-7.455%	6	0	-99.306%
2018-10-10	7.7000	7.7800	7.6000	7.7800	-3.951%	160	0	-99.357%
2018-10-09	8.1000	8.1000	8.1000	8.1000	-15.625%	5	0	-99.383%
2018-10-08	9.9000	9.9400	9.6000	9.6000	-30.935%	20	0	-99.479%
2018-10-03	13.9000	13.9000	13.9000	13.9000	+32.381%	4	0	-99.640%
2018-09-27	10.5000	10.5000	10.5000	10.5000	+5.000%	4	0	-99.524%
2018-09-26	10.0000	10.0000	10.0000	10.0000	-19.485%	11	0	-99.500%
2018-09-20	12.4900	12.4900	12.4200	12.4200	+12.909%	13	0	-99.597%
2018-09-06	11.0000	11.0000	11.0000	11.0000	-5.983%	5	0	-99.545%
2018-08-23	11.7000	11.8000	11.7000	11.7000	-5.645%	11	0	-99.573%
2018-08-21	12.4000	12.4000	12.4000	12.4000	+7.826%	1	0	-99.597%
2018-08-17	11.5000	11.5000	11.5000	11.5000	+3.604%	1	0	-99.565%
2018-08-15	11.1000	11.1000	11.1000	11.1000	-9.016%	10	0	-99.550%
2018-08-06	12.2000	12.2000	12.2000	12.2000	-2.400%	6	0	-99.590%
2018-07-26	12.5000	12.5000	12.5000	12.5000	+15.741%	10	0	-99.600%
2018-07-20	10.4500	10.8000	10.4500	10.8000	-8.475%	4	0	-99.537%
2018-07-19	12.5000	12.5000	11.8000	11.8000	-11.940%	13	0	-99.576%
2018-06-25	13.5000	13.5000	13.3800	13.4000	-4.965%	17	0	-99.627%
2018-06-20	14.0400	14.1000	14.0400	14.1000	+7.470%	6	0	-99.645%
2018-06-19	13.0800	13.1200	13.0800	13.1200	-11.351%	5	0	-99.619%
2018-06-18	14.8000	14.8000	14.8000	14.8000	-24.490%	2	0	-99.662%
2018-05-17	19.6000	19.6000	19.6000	19.6000	-3.448%	2	0	-99.745%
2018-05-15	20.3000	20.3000	20.3000	20.3000	-13.983%	1	0	-99.754%
2018-04-12	23.6000	23.6000	23.6000	23.6000	+0.426%	1	0	-99.788%
2018-04-11	23.5000	23.5000	23.5000	23.5000	+32.022%	1	0	-99.787%
2018-04-05	17.8000	17.8000	17.8000	17.8000	+15.584%	1	0	-99.719%
2018-04-03	15.4000	15.4000	15.4000	15.4000	+2.667%	6	0	-99.675%
2018-04-02	15.0000	15.0000	15.0000	15.0000	-16.620%	1	0	-99.667%
2018-02-16	17.9900	17.9900	17.9900	17.9900	-3.280%	2	0	-99.722%
2018-02-05	18.6000	18.6000	18.6000	18.6000	-15.068%	1	0	-99.731%
2018-01-18	21.9000	21.9000	21.9000	21.9000	-14.050%	2	0	-99.772%
2018-01-11	25.4800	25.4800	25.4800	25.4800	+8.426%	22	0	-99.804%
2018-01-02	23.5000	23.5000	23.5000	23.5000	+5.999%	6	0	-99.787%
2017-12-28	22.1700	22.1700	22.1700	22.1700	+61.825%	22	0	-99.774%
2017-11-28	13.7000	13.7000	13.7000	13.7000	+3.008%	4	0	-99.635%
2017-11-27	13.2700	13.3000	13.2700	13.3000	-26.923%	9	0	-99.624%
2017-10-31	18.2000	18.2000	18.2000	18.2000	-4.211%	1	0	-99.725%
2017-10-26	19.0200	19.0200	19.0000	19.0000	+4.453%	12	0	-99.737%
2017-10-20	18.1900	18.1900	18.1900	18.1900	+22.905%	2	0	-99.725%
2017-09-11	15.1000	15.1000	14.8000	14.8000	0.000%	10	0	-99.662%