Dark

AA20200117C40
AA Jan 17 2020 40.00 Call (AA200117C00040000)
option OPRA

Expired

Dec 16, 2019

0.01000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2019-12-16	0.0100	0.0100	0.0100	0.0100	0.000%	2	0	0.000%
2019-12-12	0.0100	0.0100	0.0100	0.0100	-66.667%	12	0	0.000%
2019-12-11	0.0300	0.0300	0.0300	0.0300	+200.000%	200	0	-66.667%
2019-11-27	0.0100	0.0100	0.0100	0.0100	-66.667%	10	0	0.000%
2019-10-17	0.0300	0.0300	0.0300	0.0300	-40.000%	4	0	-66.667%
2019-10-08	0.0500	0.0500	0.0500	0.0500	0.000%	11	0	-80.000%
2019-09-25	0.0500	0.0500	0.0500	0.0500	-50.000%	1,563	0	-80.000%
2019-09-13	0.1000	0.1000	0.1000	0.1000	+100.000%	4	0	-90.000%
2019-09-12	0.0500	0.0500	0.0500	0.0500	+25.000%	1	0	-80.000%
2019-09-10	0.0400	0.0400	0.0400	0.0400	+300.000%	14	0	-75.000%
2019-08-20	0.0100	0.0100	0.0100	0.0100	-80.000%	4	0	0.000%
2019-08-13	0.0500	0.0500	0.0500	0.0500	0.000%	3	0	-80.000%
2019-08-01	0.0500	0.0500	0.0500	0.0500	0.000%	5	0	-80.000%
2019-07-22	0.0500	0.0500	0.0500	0.0500	-50.000%	2	0	-80.000%
2019-07-16	0.1500	0.1500	0.1000	0.1000	0.000%	2,063	0	-90.000%
2019-07-12	0.1000	0.1000	0.1000	0.1000	0.000%	5	0	-90.000%
2019-07-05	0.1000	0.1000	0.1000	0.1000	0.000%	3	0	-90.000%
2019-07-02	0.1000	0.1000	0.1000	0.1000	-33.333%	10	0	-90.000%
2019-06-12	0.1500	0.1500	0.1500	0.1500	+50.000%	5	0	-93.333%
2019-06-06	0.1000	0.1000	0.1000	0.1000	0.000%	72	0	-90.000%
2019-06-04	0.1000	0.1000	0.1000	0.1000	-33.333%	2	0	-90.000%
2019-06-03	0.1100	0.1500	0.1100	0.1500	+50.000%	23	0	-93.333%
2019-05-30	0.1000	0.1000	0.1000	0.1000	-33.333%	20	0	-90.000%
2019-05-24	0.1500	0.1500	0.1500	0.1500	+15.385%	8	0	-93.333%
2019-05-23	0.1500	0.1500	0.1300	0.1300	-35.000%	20	0	-92.308%
2019-05-22	0.2000	0.2000	0.2000	0.2000	-20.000%	4	0	-95.000%
2019-05-17	0.2500	0.2500	0.2500	0.2500	-16.667%	44	0	-96.000%
2019-05-13	0.2700	0.3000	0.2500	0.3000	+15.385%	22	0	-96.667%
2019-05-10	0.2800	0.3000	0.2600	0.2600	-13.333%	106	0	-96.154%
2019-05-09	0.3000	0.3000	0.3000	0.3000	0.000%	1	0	-96.667%
2019-05-08	0.3000	0.3000	0.3000	0.3000	-14.286%	1	0	-96.667%
2019-05-07	0.3500	0.3500	0.3500	0.3500	-5.405%	11	0	-97.143%
2019-05-06	0.3600	0.4000	0.3600	0.3700	-13.953%	50	0	-97.297%
2019-05-02	0.4300	0.4300	0.4300	0.4300	-14.000%	25	0	-97.674%
2019-04-30	0.5500	0.5500	0.5000	0.5000	-23.077%	14	0	-98.000%
2019-04-29	0.6500	0.6500	0.6500	0.6500	+14.035%	1	0	-98.462%
2019-04-26	0.6000	0.6000	0.5700	0.5700	-8.065%	11	0	-98.246%
2019-04-25	0.6000	0.6200	0.6000	0.6200	-20.513%	6	0	-98.387%
2019-04-24	0.7800	0.7800	0.7800	0.7800	+11.429%	1	0	-98.718%
2019-04-22	0.7000	0.7000	0.7000	0.7000	+16.667%	10	0	-98.571%
2019-04-18	0.5500	0.6000	0.5500	0.6000	-40.000%	7	0	-98.333%
2019-04-17	1.0000	1.0000	1.0000	1.0000	+13.636%	2	0	-99.000%
2019-04-16	0.8800	0.8800	0.8800	0.8800	-7.368%	10	0	-98.864%
2019-04-15	0.9500	0.9500	0.9500	0.9500	-34.483%	13	0	-98.947%
2019-04-12	1.4500	1.6500	1.4500	1.4500	+26.087%	21	0	-99.310%
2019-04-11	1.1500	1.1500	1.1500	1.1500	-8.000%	1	0	-99.130%
2019-04-10	1.2500	1.2500	1.2500	1.2500	+13.636%	1	0	-99.200%
2019-04-02	1.1000	1.1000	1.1000	1.1000	+10.000%	3	0	-99.091%
2019-03-28	1.0500	1.0500	1.0000	1.0000	-4.762%	23	0	-99.000%
2019-03-27	1.0000	1.0500	1.0000	1.0500	+6.061%	10	0	-99.048%
2019-03-26	0.9900	0.9900	0.9900	0.9900	-13.913%	5	0	-98.990%
2019-03-22	1.1600	1.2000	1.1000	1.1500	-9.449%	1,590	0	-99.130%
2019-03-21	1.2700	1.2700	1.2700	1.2700	+27.000%	1	0	-99.213%
2019-03-20	1.0000	1.0000	1.0000	1.0000	-7.407%	2	0	-99.000%
2019-03-15	1.0800	1.0800	1.0800	1.0800	-25.517%	2	0	-99.074%
2019-03-13	1.4500	1.4500	1.4500	1.4500	+17.886%	3	0	-99.310%
2019-03-12	1.2300	1.2300	1.2300	1.2300	+30.851%	13	0	-99.187%
2019-03-11	0.9500	0.9700	0.9400	0.9400	+4.444%	14	0	-98.936%
2019-03-08	0.9000	0.9000	0.9000	0.9000	-37.931%	5	0	-98.889%
2019-03-05	1.4500	1.4500	1.4500	1.4500	-9.375%	1	0	-99.310%
2019-02-28	1.6000	1.6000	1.6000	1.6000	-20.000%	2	0	-99.375%
2019-02-26	2.0000	2.0000	2.0000	2.0000	+1.010%	2	0	-99.500%
2019-02-25	1.7500	2.0000	1.7500	1.9800	+16.471%	70	0	-99.495%
2019-02-21	1.7000	1.7000	1.7000	1.7000	+15.646%	1	0	-99.412%
2019-02-20	1.4700	1.4700	1.4700	1.4700	+2.797%	2	0	-99.320%
2019-02-19	1.4800	1.4800	1.4300	1.4300	+19.167%	4	0	-99.301%
2019-02-11	1.1000	1.2500	1.1000	1.2000	+9.091%	13	0	-99.167%
2019-02-08	1.1000	1.1000	1.1000	1.1000	-18.519%	1	0	-99.091%
2019-02-06	1.4400	1.4400	1.3500	1.3500	-10.596%	15	0	-99.259%
2019-02-05	1.5000	1.5100	1.5000	1.5100	+4.138%	16	0	-99.338%
2019-02-04	1.4500	1.4500	1.4500	1.4500	+6.618%	5	0	-99.310%
2019-02-01	1.6000	1.6000	1.3600	1.3600	-22.286%	105	0	-99.265%
2019-01-30	1.5000	1.7500	1.5000	1.7500	+11.465%	12	0	-99.429%
2019-01-29	1.5700	1.5700	1.5700	1.5700	+19.847%	4	0	-99.363%
2019-01-28	1.3500	1.3500	1.3100	1.3100	-18.125%	61	0	-99.237%
2019-01-25	1.4000	1.6500	1.4000	1.6000	+22.137%	95	0	-99.375%
2019-01-24	1.3100	1.3100	1.3100	1.3100	+0.769%	2	0	-99.237%
2019-01-23	1.3500	1.3500	1.3000	1.3000	+8.333%	37	0	-99.231%
2019-01-22	1.3000	1.3000	1.2000	1.2000	-27.273%	12	0	-99.167%
2019-01-18	1.7500	1.7500	1.6500	1.6500	-13.158%	4	0	-99.394%
2019-01-17	1.8500	2.1500	1.8500	1.9000	+2.703%	48	0	-99.474%
2019-01-15	1.9000	1.9000	1.7200	1.8500	0.000%	85	0	-99.459%
2019-01-11	1.8500	1.8500	1.8500	1.8500	-13.953%	6	0	-99.459%
2019-01-09	2.1500	2.1500	2.1500	2.1500	+4.878%	4	0	-99.535%
2019-01-07	2.0500	2.0500	2.0500	2.0500	+10.811%	1	0	-99.512%
2019-01-04	1.8500	1.8500	1.8500	1.8500	+31.206%	10	0	-99.459%
2019-01-03	1.4100	1.4100	1.4100	1.4100	+4.444%	1	0	-99.291%
2019-01-02	1.2000	1.3500	1.2000	1.3500	+3.053%	73	0	-99.259%
2018-12-31	1.3500	1.3500	1.2900	1.3100	+13.913%	4	0	-99.237%
2018-12-26	1.1500	1.1500	1.1500	1.1500	-23.333%	1	0	-99.130%
2018-12-24	1.5000	1.5000	1.5000	1.5000	-9.091%	2	0	-99.333%
2018-12-21	1.6500	1.6500	1.6500	1.6500	-27.632%	1	0	-99.394%
2018-12-19	2.2800	2.2800	2.2800	2.2800	+16.923%	1	0	-99.561%
2018-12-17	1.9500	1.9500	1.9500	1.9500	-15.948%	2	0	-99.487%
2018-12-13	2.3200	2.3200	2.3200	2.3200	-7.200%	30	0	-99.569%
2018-12-12	2.5500	2.5500	2.5000	2.5000	+7.759%	614	0	-99.600%
2018-12-11	2.3200	2.3200	2.3200	2.3200	+3.111%	2	0	-99.569%
2018-12-10	2.2500	2.2500	2.2500	2.2500	-4.255%	72	0	-99.556%
2018-12-06	2.3100	2.4000	2.3100	2.3500	-18.118%	9	0	-99.574%
2018-12-04	3.0000	3.0000	2.7000	2.8700	-22.432%	10	0	-99.652%
2018-12-03	3.7000	3.7000	3.7000	3.7000	+22.517%	1	0	-99.730%
2018-11-27	3.0000	3.0200	3.0000	3.0200	-11.176%	6	0	-99.669%
2018-11-26	3.4500	3.4500	3.4000	3.4000	-32.000%	6	0	-99.706%
2018-11-15	5.0000	5.0000	5.0000	5.0000	+10.132%	2	0	-99.800%
2018-11-13	3.9000	4.5400	3.9000	4.5400	+5.581%	13	0	-99.780%
2018-11-12	4.3000	4.3000	4.3000	4.3000	-1.149%	2	0	-99.767%
2018-11-09	4.4000	4.4000	4.3500	4.3500	-19.444%	6	0	-99.770%
2018-11-07	5.4000	5.4000	5.4000	5.4000	+3.846%	2	0	-99.815%
2018-11-06	5.2000	5.2000	5.2000	5.2000	+6.122%	73	0	-99.808%
2018-10-31	4.7000	4.9000	4.7000	4.9000	+1.031%	3	0	-99.796%
2018-10-29	4.8500	4.8500	4.8500	4.8500	+7.778%	10	0	-99.794%
2018-10-26	4.5000	4.5000	4.5000	4.5000	+1.810%	3	0	-99.778%
2018-10-25	4.4200	4.4200	4.4200	4.4200	-2.857%	2	0	-99.774%
2018-10-24	5.4000	5.4000	4.5500	4.5500	-31.061%	15	0	-99.780%
2018-10-19	6.6000	6.6000	6.6000	6.6000	-4.348%	8	0	-99.848%
2018-10-18	7.1400	7.4000	6.9000	6.9000	+27.072%	58	0	-99.855%
2018-10-17	5.4300	5.4300	5.4300	5.4300	+4.423%	5	0	-99.816%
2018-10-16	5.2900	5.2900	5.2000	5.2000	-7.473%	51	0	-99.808%
2018-10-10	5.6200	5.6200	5.6200	5.6200	-6.333%	1	0	-99.822%
2018-10-09	6.2900	6.2900	5.9000	6.0000	-7.692%	55	0	-99.833%
2018-10-08	6.6000	6.6000	6.5000	6.5000	-33.673%	67	0	-99.846%
2018-10-03	9.8000	9.8000	9.8000	9.8000	+18.072%	4	0	-99.898%
2018-10-02	8.1000	8.4000	8.1000	8.3000	+9.211%	25	0	-99.880%
2018-10-01	7.5700	7.6000	7.5700	7.6000	-2.564%	2	0	-99.868%
2018-09-26	7.8000	7.8000	7.2000	7.8000	-8.235%	44	0	-99.872%
2018-09-25	8.5000	8.5000	8.5000	8.5000	-5.556%	2	0	-99.882%
2018-09-13	8.9200	9.0000	8.9200	9.0000	+7.143%	20	0	-99.889%
2018-09-07	8.2500	8.4000	8.2500	8.4000	+8.387%	7	0	-99.881%
2018-09-06	7.7500	7.7500	7.7500	7.7500	-20.103%	6	0	-99.871%
2018-09-04	10.2000	10.2000	9.7000	9.7000	-9.683%	16	0	-99.897%
2018-08-31	10.7400	10.7400	10.7400	10.7400	+4.272%	14	0	-99.907%
2018-08-14	10.3000	10.3000	10.3000	10.3000	+0.980%	1	0	-99.903%
2018-08-08	10.1000	10.2000	10.1000	10.2000	+8.511%	23	0	-99.902%
2018-08-06	9.4000	9.4000	9.4000	9.4000	0.000%	5	0	-99.894%
2018-08-03	9.5000	9.5000	9.4000	9.4000	+4.444%	20	0	-99.894%
2018-08-01	9.0000	9.0000	9.0000	9.0000	-7.692%	2	0	-99.889%
2018-07-31	9.7500	9.7500	9.7500	9.7500	+3.175%	1	0	-99.897%
2018-07-25	9.6000	9.6000	9.4500	9.4500	+1.613%	44	0	-99.894%
2018-07-24	9.5500	9.5500	9.3000	9.3000	+13.415%	5	0	-99.892%
2018-07-23	8.2000	8.2000	8.2000	8.2000	+2.757%	5	0	-99.878%
2018-07-20	7.9000	8.0300	7.9000	7.9800	-6.118%	21	0	-99.875%
2018-07-19	9.0000	9.1000	8.3800	8.5000	-34.109%	150	0	-99.882%
2018-07-18	12.9000	12.9000	12.9000	12.9000	+2.625%	1	0	-99.922%
2018-07-06	12.5700	12.5700	12.5700	12.5700	+3.033%	1	0	-99.920%
2018-07-02	12.1200	12.2000	12.1200	12.2000	+4.542%	2	0	-99.918%
2018-06-26	10.9000	11.6700	10.9000	11.6700	+6.091%	2	0	-99.914%
2018-06-21	11.0000	11.0000	11.0000	11.0000	+12.245%	3	0	-99.909%
2018-06-19	10.0000	10.0000	9.8000	9.8000	-18.333%	14	0	-99.898%
2018-06-15	12.0000	12.0000	12.0000	12.0000	-16.667%	60	0	-99.917%
2018-06-12	14.4000	14.4000	14.4000	14.4000	-3.356%	13	0	-99.931%
2018-06-11	13.9000	14.9000	13.9000	14.9000	+4.930%	28	0	-99.933%
2018-06-07	14.2000	14.2000	14.2000	14.2000	+0.709%	13	0	-99.930%
2018-05-25	14.1000	14.1000	14.1000	14.1000	-11.875%	1	0	-99.929%
2018-05-16	16.0000	16.0000	16.0000	16.0000	-15.344%	4	0	-99.938%
2018-05-09	18.9000	18.9000	18.9000	18.9000	+2.162%	3	0	-99.947%
2018-05-02	18.5000	18.5000	18.5000	18.5000	+4.520%	1	0	-99.946%
2018-04-23	19.7000	19.7000	17.7000	17.7000	-22.572%	24	0	-99.944%
2018-04-20	22.8000	22.8600	22.8000	22.8600	-9.286%	40	0	-99.956%
2018-04-19	25.2000	25.2000	25.2000	25.2000	+3.918%	1	0	-99.960%
2018-04-18	24.2500	24.2500	24.2500	24.2500	+96.675%	1	0	-99.959%
2018-04-03	12.3300	12.3300	12.3300	12.3300	+7.217%	4	0	-99.919%
2018-03-28	11.5000	11.5000	11.5000	11.5000	-16.364%	1	0	-99.913%
2018-03-14	13.7500	13.7500	13.7500	13.7500	+3.383%	1	0	-99.927%
2018-03-01	13.3000	13.3000	13.3000	13.3000	-8.904%	1	0	-99.925%
2018-02-13	14.8000	14.8000	14.6000	14.6000	-17.045%	2	0	-99.932%
2018-02-02	17.6000	17.6000	17.6000	17.6000	-11.558%	1	0	-99.943%
2018-01-26	19.9000	19.9000	19.9000	19.9000	+7.568%	1	0	-99.950%
2018-01-18	18.8000	18.8000	18.5000	18.5000	-16.667%	2	0	-99.946%
2018-01-16	22.2000	22.2000	22.2000	22.2000	+0.909%	1	0	-99.955%
2018-01-11	22.0000	22.0000	22.0000	22.0000	+7.843%	22	0	-99.955%
2018-01-09	20.4000	20.4000	20.4000	20.4000	-1.449%	1	0	-99.951%
2018-01-08	20.7000	20.7000	20.7000	20.7000	+4.020%	5	0	-99.952%
2018-01-05	19.8000	19.9000	19.8000	19.9000	+0.964%	8	0	-99.950%
2017-12-29	19.7100	19.7100	19.7100	19.7100	+22.575%	20	0	-99.949%
2017-12-21	15.9500	16.1700	15.8200	16.0800	+47.523%	200	0	-99.938%
2017-12-14	10.9000	10.9000	10.9000	10.9000	+2.347%	1	0	-99.908%
2017-12-05	10.6500	10.6500	10.6500	10.6500	+3.298%	10	0	-99.906%
2017-12-01	10.3100	10.3100	10.3100	10.3100	-0.961%	15	0	-99.903%
2017-11-29	10.4000	10.4800	10.4000	10.4100	-1.792%	16	0	-99.904%
2017-11-28	10.6000	10.6000	10.6000	10.6000	-6.195%	2	0	-99.906%
2017-11-22	11.3000	11.3000	11.3000	11.3000	-2.586%	5	0	-99.912%
2017-11-17	11.6000	11.6000	11.6000	11.6000	+6.422%	5	0	-99.914%
2017-11-15	10.8800	10.9000	10.8800	10.9000	-0.092%	47	0	-99.908%
2017-11-14	10.9100	10.9100	10.9100	10.9100	-4.382%	10	0	-99.908%
2017-11-13	11.4000	11.4100	11.3400	11.4100	-4.917%	13	0	-99.912%
2017-11-10	12.0000	12.0000	12.0000	12.0000	+3.093%	1	0	-99.917%
2017-11-09	11.6400	11.6400	11.6400	11.6400	-23.922%	3	0	-99.914%
2017-10-23	15.3000	15.3000	15.3000	15.3000	+4.580%	1	0	-99.935%
2017-10-18	14.6300	14.6300	14.6300	14.6300	-6.218%	10	0	-99.932%
2017-10-16	14.9800	15.6000	14.9800	15.6000	+9.859%	2	0	-99.936%
2017-10-11	14.0700	14.2000	14.0000	14.2000	-1.594%	19	0	-99.930%
2017-10-10	14.2000	14.4300	14.2000	14.4300	+1.050%	16	0	-99.931%
2017-10-09	14.5100	14.5100	14.2800	14.2800	-2.857%	20	0	-99.930%
2017-10-02	14.7000	14.7000	14.7000	14.7000	+10.526%	5	0	-99.932%
2017-09-26	13.3000	13.3000	13.3000	13.3000	-0.968%	1	0	-99.925%
2017-09-25	13.4000	13.4300	13.4000	13.4300	+2.207%	3	0	-99.926%
2017-09-22	12.8000	13.3300	12.8000	13.1400	-7.660%	25	0	-99.924%
2017-09-21	14.2300	14.2300	14.2300	14.2300	-3.197%	10	0	-99.930%
2017-09-20	14.7000	14.7000	14.7000	14.7000	+14.844%	5	0	-99.932%
2017-09-14	12.8000	12.8000	12.8000	12.8000	-0.775%	5	0	-99.922%
2017-09-12	12.9000	12.9000	12.9000	12.9000	0.000%	5	0	-99.922%