Dark

AA20200117C50
AA Jan 17 2020 50.00 Call (AA200117C00050000)
option OPRA

Expired

Dec 27, 2019

0.0100-80.000%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2019-12-27	0.0100	0.0100	0.0100	0.0100	-80.000%	2	0	0.000%
2019-12-19	0.0500	0.0500	0.0500	0.0500	0.000%	3	0	-80.000%
2019-12-03	0.0200	0.0500	0.0200	0.0500	0.000%	5	0	-80.000%
2019-09-25	0.0500	0.0500	0.0500	0.0500	+400.000%	4,041	0	-80.000%
2019-09-12	0.0100	0.0100	0.0100	0.0100	0.000%	1	0	0.000%
2019-08-22	0.0100	0.0100	0.0100	0.0100	-50.000%	1	0	0.000%
2019-08-06	0.0200	0.0200	0.0200	0.0200	+100.000%	4	0	-50.000%
2019-08-01	0.0100	0.0100	0.0100	0.0100	0.000%	2	0	0.000%
2019-07-29	0.0100	0.0100	0.0100	0.0100	-80.000%	1	0	0.000%
2019-07-16	0.0500	0.0500	0.0500	0.0500	+400.000%	4,041	0	-80.000%
2019-07-09	0.0100	0.0100	0.0100	0.0100	-50.000%	2	0	0.000%
2019-06-24	0.0200	0.0200	0.0200	0.0200	-60.000%	50	0	-50.000%
2019-06-20	0.0500	0.0500	0.0500	0.0500	+25.000%	5	0	-80.000%
2019-06-19	0.0400	0.0400	0.0400	0.0400	+100.000%	8	0	-75.000%
2019-06-17	0.0200	0.0200	0.0200	0.0200	0.000%	2	0	-50.000%
2019-06-03	0.0200	0.0200	0.0200	0.0200	-86.667%	5	0	-50.000%
2019-05-22	0.1500	0.1500	0.1500	0.1500	+200.000%	1	0	-93.333%
2019-05-21	0.0500	0.0500	0.0500	0.0500	0.000%	16	0	-80.000%
2019-05-17	0.0500	0.0500	0.0500	0.0500	-50.000%	37	0	-80.000%
2019-05-15	0.1000	0.1000	0.1000	0.1000	+25.000%	2	0	-90.000%
2019-05-10	0.0800	0.0800	0.0800	0.0800	-20.000%	32	0	-87.500%
2019-05-09	0.1000	0.1000	0.1000	0.1000	+66.667%	10	0	-90.000%
2019-05-06	0.0600	0.0600	0.0600	0.0600	-40.000%	46	0	-83.333%
2019-05-03	0.0500	0.1000	0.0500	0.1000	0.000%	17	0	-90.000%
2019-05-02	0.1000	0.1000	0.1000	0.1000	0.000%	7	0	-90.000%
2019-05-01	0.1000	0.1000	0.1000	0.1000	-9.091%	35	0	-90.000%
2019-04-30	0.1200	0.1200	0.1100	0.1100	-45.000%	21	0	-90.909%
2019-04-23	0.2000	0.2000	0.2000	0.2000	+66.667%	1	0	-95.000%
2019-04-18	0.1500	0.1500	0.1200	0.1200	-36.842%	27	0	-91.667%
2019-04-16	0.1900	0.1900	0.1900	0.1900	-36.667%	4	0	-94.737%
2019-04-11	0.3000	0.3000	0.3000	0.3000	0.000%	3	0	-96.667%
2019-03-29	0.3000	0.3000	0.3000	0.3000	+20.000%	3	0	-96.667%
2019-03-27	0.2500	0.2500	0.2500	0.2500	-16.667%	8	0	-96.000%
2019-03-22	0.3000	0.3100	0.2900	0.3000	-14.286%	5,005	0	-96.667%
2019-03-19	0.3500	0.3500	0.3500	0.3500	+16.667%	1	0	-97.143%
2019-03-14	0.3000	0.3000	0.3000	0.3000	-25.000%	1	0	-96.667%
2019-03-13	0.4200	0.4200	0.4000	0.4000	+60.000%	23	0	-97.500%
2019-03-11	0.2700	0.2700	0.2500	0.2500	+8.696%	12	0	-96.000%
2019-03-08	0.2500	0.2500	0.2300	0.2300	-23.333%	24	0	-95.652%
2019-03-07	0.3000	0.3000	0.3000	0.3000	-14.286%	10	0	-96.667%
2019-03-06	0.3500	0.3500	0.3500	0.3500	-22.222%	8	0	-97.143%
2019-02-28	0.5000	0.5000	0.4500	0.4500	-30.769%	14	0	-97.778%
2019-02-27	0.6500	0.6500	0.6500	0.6500	+18.182%	5	0	-98.462%
2019-02-20	0.4500	0.5500	0.4500	0.5500	+19.565%	6	0	-98.182%
2019-02-19	0.4200	0.4600	0.4200	0.4600	-8.000%	2	0	-97.826%
2019-02-13	0.5000	0.5000	0.5000	0.5000	+31.579%	12	0	-98.000%
2019-02-12	0.3800	0.3800	0.3800	0.3800	-13.636%	15	0	-97.368%
2019-02-11	0.4400	0.4400	0.4400	0.4400	+76.000%	2	0	-97.727%
2019-02-08	0.2600	0.2600	0.2500	0.2500	-28.571%	30	0	-96.000%
2019-02-07	0.3500	0.3500	0.3500	0.3500	-22.222%	8	0	-97.143%
2019-02-05	0.4500	0.4500	0.4500	0.4500	+12.500%	2	0	-97.778%
2019-02-01	0.4300	0.4300	0.4000	0.4000	-27.273%	13	0	-97.500%
2019-01-31	0.5700	0.5700	0.5200	0.5500	-1.786%	20	0	-98.182%
2019-01-30	0.4500	0.5700	0.4500	0.5600	+24.444%	32	0	-98.214%
2019-01-29	0.5400	0.5400	0.4500	0.4500	-4.255%	19	0	-97.778%
2019-01-28	0.4700	0.4700	0.4700	0.4700	0.000%	34	0	-97.872%
2019-01-25	0.3500	0.4700	0.3500	0.4700	+34.286%	16	0	-97.872%
2019-01-24	0.3500	0.3500	0.3500	0.3500	-12.500%	4	0	-97.143%
2019-01-23	0.4000	0.4000	0.4000	0.4000	+14.286%	6	0	-97.500%
2019-01-22	0.3000	0.4000	0.3000	0.3500	-41.667%	15	0	-97.143%
2019-01-17	0.7000	0.7000	0.6000	0.6000	0.000%	10	0	-98.333%
2019-01-16	0.6500	0.6500	0.6000	0.6000	-10.448%	18	0	-98.333%
2019-01-15	0.6700	0.6700	0.6700	0.6700	-10.667%	5	0	-98.507%
2019-01-10	0.7500	0.7500	0.7500	0.7500	-2.597%	3	0	-98.667%
2019-01-04	0.7700	0.7700	0.7700	0.7700	+40.000%	1	0	-98.701%
2019-01-03	0.5000	0.5500	0.5000	0.5500	0.000%	27	0	-98.182%
2019-01-02	0.5500	0.5500	0.5500	0.5500	+7.843%	5	0	-98.182%
2018-12-31	0.5000	0.5100	0.5000	0.5100	-21.538%	2	0	-98.039%
2018-12-26	0.6500	0.6500	0.6500	0.6500	+18.182%	8	0	-98.462%
2018-12-24	0.5500	0.5500	0.5500	0.5500	-23.611%	20	0	-98.182%
2018-12-21	0.7200	0.7200	0.7200	0.7200	-28.000%	2	0	-98.611%
2018-12-19	1.0000	1.0000	1.0000	1.0000	+17.647%	1	0	-99.000%
2018-12-18	0.8500	0.8500	0.8500	0.8500	-5.556%	3	0	-98.824%
2018-12-17	0.8200	0.9000	0.8200	0.9000	-15.888%	36	0	-98.889%
2018-12-12	1.0700	1.0700	1.0700	1.0700	+12.632%	2	0	-99.065%
2018-12-11	1.1000	1.1000	0.9500	0.9500	+2.151%	14	0	-98.947%
2018-12-10	1.0000	1.0000	0.9300	0.9300	-16.216%	51	0	-98.925%
2018-12-07	1.1100	1.1100	1.1100	1.1100	+5.714%	5	0	-99.099%
2018-12-06	1.0500	1.0500	1.0500	1.0500	-12.500%	1	0	-99.048%
2018-12-04	1.2000	1.2000	1.2000	1.2000	-22.581%	14	0	-99.167%
2018-12-03	1.5500	1.5500	1.5500	1.5500	+10.714%	11	0	-99.355%
2018-11-29	1.4000	1.4000	1.4000	1.4000	-29.293%	1	0	-99.286%
2018-11-28	1.2000	1.9800	1.2000	1.9800	+52.308%	8	0	-99.495%
2018-11-27	1.3000	1.3000	1.3000	1.3000	-12.752%	10	0	-99.231%
2018-11-26	1.4900	1.4900	1.4900	1.4900	-16.292%	3	0	-99.329%
2018-11-20	1.7800	1.7800	1.7800	1.7800	-3.784%	3	0	-99.438%
2018-11-19	2.1000	2.1000	1.8500	1.8500	-26.000%	7	0	-99.459%
2018-11-14	2.5000	2.5000	2.5000	2.5000	+13.636%	1	0	-99.600%
2018-11-13	1.8500	2.2000	1.8500	2.2000	+12.245%	10	0	-99.545%
2018-11-12	1.9600	1.9600	1.9600	1.9600	-4.390%	3	0	-99.490%
2018-11-09	2.5500	2.5500	2.0500	2.0500	-27.817%	48	0	-99.512%
2018-11-07	2.6500	2.9000	2.6500	2.8400	+7.985%	16	0	-99.648%
2018-11-06	2.5900	2.6300	2.5900	2.6300	-9.310%	16	0	-99.620%
2018-11-05	2.9000	2.9000	2.9000	2.9000	0.000%	7	0	-99.655%
2018-11-02	3.0000	3.0000	2.9000	2.9000	+5.455%	10	0	-99.655%
2018-11-01	2.6000	2.7500	2.6000	2.7500	+17.521%	32	0	-99.636%
2018-10-31	2.3500	2.3500	2.3400	2.3400	+17.000%	12	0	-99.573%
2018-10-30	2.0000	2.0000	2.0000	2.0000	-13.043%	1	0	-99.500%
2018-10-29	2.3000	2.3000	2.3000	2.3000	0.000%	5	0	-99.565%
2018-10-26	1.9000	2.3000	1.9000	2.3000	+4.545%	11	0	-99.565%
2018-10-24	2.2000	2.3000	2.2000	2.2000	-28.803%	13	0	-99.545%
2018-10-23	3.0900	3.1000	3.0900	3.0900	-9.118%	9	0	-99.676%
2018-10-22	3.4000	3.4000	3.4000	3.4000	+0.295%	35	0	-99.706%
2018-10-19	3.3900	3.3900	3.3900	3.3900	-8.871%	5,000	0	-99.705%
2018-10-18	3.7000	4.0000	3.7000	3.7200	+43.077%	9	0	-99.731%
2018-10-17	2.5500	2.7000	2.5500	2.6000	0.000%	8	0	-99.615%
2018-10-16	2.4000	2.6000	2.4000	2.6000	+7.884%	11	0	-99.615%
2018-10-15	2.4000	2.4100	2.4000	2.4100	-6.589%	6	0	-99.585%
2018-10-12	2.5800	2.5800	2.5800	2.5800	+0.389%	1	0	-99.612%
2018-10-11	2.5700	2.5700	2.5700	2.5700	-6.545%	16	0	-99.611%
2018-10-10	2.7200	2.8000	2.7200	2.7500	-11.290%	17	0	-99.636%
2018-10-09	3.1000	3.1000	3.1000	3.1000	-7.463%	8	0	-99.677%
2018-10-08	3.6000	3.6000	3.2000	3.3500	-26.049%	84	0	-99.701%
2018-10-05	4.4800	4.5300	4.4800	4.5300	-12.885%	11	0	-99.779%
2018-10-04	4.8900	5.2000	4.8900	5.2000	-3.704%	11	0	-99.808%
2018-10-03	5.5000	5.5000	5.4000	5.4000	+22.727%	6	0	-99.815%
2018-10-02	4.3000	4.4000	4.3000	4.4000	+9.726%	20	0	-99.773%
2018-10-01	4.1000	4.1000	4.0100	4.0100	-0.496%	9	0	-99.751%
2018-09-27	4.0600	4.0600	4.0300	4.0300	+3.333%	6	0	-99.752%
2018-09-26	3.9000	3.9000	3.9000	3.9000	-12.162%	1	0	-99.744%
2018-09-25	4.4400	4.4400	4.4400	4.4400	-6.526%	2	0	-99.775%
2018-09-24	4.9400	5.0000	4.7500	4.7500	-13.636%	16	0	-99.789%
2018-09-21	5.3300	5.5000	5.3300	5.5000	+1.852%	7	0	-99.818%
2018-09-20	5.4000	5.4000	5.4000	5.4000	+12.500%	5	0	-99.815%
2018-09-19	4.8000	4.8000	4.8000	4.8000	-8.046%	59	0	-99.792%
2018-09-18	5.2200	5.2200	5.2200	5.2200	+2.353%	2	0	-99.808%
2018-09-14	5.0000	5.1000	5.0000	5.1000	-3.042%	60	0	-99.804%
2018-09-13	5.2600	5.2600	5.2600	5.2600	+11.915%	4	0	-99.810%
2018-09-12	4.5000	4.7000	4.5000	4.7000	+4.213%	13	0	-99.787%
2018-09-11	4.5100	4.5100	4.5100	4.5100	-7.202%	2	0	-99.778%
2018-09-10	4.6000	4.8600	4.6000	4.8600	+8.000%	6	0	-99.794%
2018-09-07	4.5000	4.6000	4.5000	4.5000	+4.651%	19	0	-99.778%
2018-09-06	4.5000	4.5000	4.3000	4.3000	-19.325%	60	0	-99.767%
2018-09-05	5.2000	5.3300	5.0500	5.3300	-16.719%	17	0	-99.812%
2018-08-29	6.4000	6.4000	6.4000	6.4000	+8.475%	10	0	-99.844%
2018-08-28	5.9000	5.9000	5.9000	5.9000	+2.609%	4	0	-99.831%
2018-08-27	5.7500	5.7500	5.7500	5.7500	+5.505%	5	0	-99.826%
2018-08-24	5.0900	5.4500	5.0900	5.4500	+12.140%	13	0	-99.817%
2018-08-23	4.8600	4.8600	4.8600	4.8600	-13.214%	14	0	-99.794%
2018-08-22	5.6000	5.6000	5.6000	5.6000	+6.061%	20	0	-99.821%
2018-08-21	5.1000	5.3900	5.1000	5.2800	+5.600%	41	0	-99.811%
2018-08-17	4.8000	5.0000	4.8000	5.0000	0.000%	4	0	-99.800%
2018-08-16	5.0000	5.0000	5.0000	5.0000	+9.409%	20	0	-99.800%
2018-08-15	4.8000	4.8000	4.4100	4.5700	-23.833%	80	0	-99.781%
2018-08-13	6.0400	6.0400	6.0000	6.0000	+5.079%	13	0	-99.833%
2018-08-08	5.1000	5.9000	5.1000	5.7100	+11.961%	78	0	-99.825%
2018-08-01	5.1000	5.1000	5.1000	5.1000	-7.441%	1	0	-99.804%
2018-07-31	5.2800	5.5100	5.2800	5.5100	+2.037%	20	0	-99.819%
2018-07-27	5.4000	5.4000	5.4000	5.4000	+5.882%	11	0	-99.815%
2018-07-26	5.2500	5.2500	5.1000	5.1000	-1.923%	12	0	-99.804%
2018-07-25	5.2000	5.2000	5.2000	5.2000	0.000%	14	0	-99.808%
2018-07-24	5.1000	5.2000	5.1000	5.2000	+11.111%	7	0	-99.808%
2018-07-23	4.3500	4.6800	4.1500	4.6800	+12.230%	6	0	-99.786%
2018-07-20	5.0000	5.0000	4.1000	4.1700	-9.348%	50	0	-99.760%
2018-07-19	6.4000	6.4000	4.5500	4.6000	-42.500%	57	0	-99.783%
2018-07-17	8.0000	8.0000	8.0000	8.0000	+3.761%	2	0	-99.875%
2018-07-11	7.7100	7.7100	7.7100	7.7100	+0.784%	4	0	-99.870%
2018-07-05	7.6500	7.6500	7.6500	7.6500	+2.000%	1	0	-99.869%
2018-07-03	7.5000	7.5000	7.5000	7.5000	+5.783%	11	0	-99.867%
2018-07-02	7.0900	7.0900	7.0900	7.0900	+20.169%	1	0	-99.859%
2018-06-25	6.0000	6.0000	5.9000	5.9000	-14.244%	31	0	-99.831%
2018-06-22	6.8000	6.8800	6.8000	6.8800	+10.968%	4	0	-99.855%
2018-06-21	6.2000	6.2000	6.2000	6.2000	-3.125%	2	0	-99.839%
2018-06-20	6.4000	6.4000	6.4000	6.4000	+12.281%	1	0	-99.844%
2018-06-19	5.7000	5.7000	5.7000	5.7000	-10.938%	4	0	-99.825%
2018-06-18	6.4000	6.4000	6.4000	6.4000	+3.226%	1	0	-99.844%
2018-06-15	6.8000	6.8000	6.2000	6.2000	-23.457%	7	0	-99.839%
2018-06-14	8.1000	8.1000	8.1000	8.1000	-2.410%	10	0	-99.877%
2018-06-13	8.3000	8.3000	8.3000	8.3000	-4.598%	10	0	-99.880%
2018-06-12	8.7000	8.7000	8.7000	8.7000	+3.571%	2	0	-99.885%
2018-06-11	8.4000	8.4000	8.4000	8.4000	-3.559%	5	0	-99.881%
2018-06-05	8.7100	8.7100	8.7100	8.7100	-3.222%	2	0	-99.885%
2018-06-04	9.0000	9.0000	9.0000	9.0000	0.000%	1	0	-99.889%
2018-05-31	9.0000	9.0000	9.0000	9.0000	-0.552%	10	0	-99.889%
2018-05-30	8.3500	9.0500	8.3500	9.0500	-15.023%	3	0	-99.890%
2018-05-21	10.6500	10.6500	10.6500	10.6500	-0.560%	4	0	-99.906%
2018-05-18	10.7100	10.7100	10.7100	10.7100	-4.375%	2	0	-99.907%
2018-05-15	11.2000	11.2000	11.2000	11.2000	-12.294%	2	0	-99.911%
2018-05-09	12.7600	12.7700	12.7600	12.7700	-8.786%	3	0	-99.922%
2018-05-07	14.0000	14.0000	14.0000	14.0000	-27.461%	2	0	-99.929%
2018-04-19	19.0000	19.3000	19.0000	19.3000	+35.915%	7	0	-99.948%
2018-04-16	14.0600	14.9400	14.0600	14.2000	+4.952%	3	0	-99.930%
2018-04-11	13.5300	13.5300	13.5300	13.5300	+15.051%	3	0	-99.926%
2018-04-09	11.7200	11.7600	11.6300	11.7600	+47.368%	42	0	-99.915%
2018-04-03	7.9800	7.9800	7.9800	7.9800	+9.315%	1	0	-99.875%
2018-03-28	7.4000	7.4000	7.3000	7.3000	-12.048%	8	0	-99.863%
2018-03-26	8.3000	8.3000	8.3000	8.3000	+5.063%	20	0	-99.880%
2018-03-22	8.2700	8.2700	7.9000	7.9000	-23.301%	21	0	-99.873%
2018-03-13	10.3000	10.3000	10.3000	10.3000	+6.186%	1	0	-99.903%
2018-03-07	9.7000	9.7000	9.7000	9.7000	+2.105%	5	0	-99.897%
2018-02-23	9.5000	9.5000	9.5000	9.5000	-5.000%	5	0	-99.895%
2018-02-22	10.0000	10.0000	10.0000	10.0000	0.000%	10	0	-99.900%
2018-02-20	10.2000	10.4000	10.0000	10.0000	-5.660%	54	0	-99.900%
2018-02-16	9.3500	10.6000	9.3500	10.6000	+10.417%	11	0	-99.906%
2018-02-15	9.6000	9.6000	9.6000	9.6000	-6.524%	10	0	-99.896%
2018-02-14	10.2700	10.2700	10.2700	10.2700	+11.147%	3	0	-99.903%
2018-02-12	9.2400	9.2400	9.2400	9.2400	+4.881%	5	0	-99.892%
2018-02-08	8.8100	8.8100	8.8100	8.8100	-14.466%	1	0	-99.886%
2018-02-05	10.3000	10.3000	10.3000	10.3000	-6.364%	1	0	-99.903%
2018-02-02	12.5000	12.5000	11.0000	11.0000	-9.836%	4	0	-99.909%
2018-01-31	12.3000	12.3000	12.2000	12.2000	-11.594%	7	0	-99.918%
2018-01-30	13.8000	13.8000	13.8000	13.8000	-3.833%	2	0	-99.928%
2018-01-29	14.4100	14.4100	14.3500	14.3500	+2.500%	35	0	-99.930%
2018-01-26	14.0000	14.0000	14.0000	14.0000	+4.478%	2	0	-99.929%
2018-01-25	13.4000	13.4000	13.4000	13.4000	+2.682%	2	0	-99.925%
2018-01-22	13.0500	13.0500	13.0500	13.0500	+3.819%	1	0	-99.923%
2018-01-18	12.7000	12.7000	12.5700	12.5700	-14.315%	22	0	-99.920%
2018-01-10	14.6700	14.6700	14.6700	14.6700	-0.340%	2	0	-99.932%
2018-01-08	14.8000	14.8000	14.7200	14.7200	+4.620%	2	0	-99.932%
2018-01-05	14.1000	14.1000	14.0700	14.0700	-2.292%	3	0	-99.929%
2018-01-03	14.4000	14.4000	14.4000	14.4000	+5.186%	200	0	-99.931%
2017-12-28	13.0700	13.6900	13.0700	13.6900	+9.960%	3	0	-99.927%
2017-12-27	12.4500	12.4500	12.4500	12.4500	+13.595%	8	0	-99.920%
2017-12-20	10.6000	10.9600	10.6000	10.9600	+18.872%	6	0	-99.909%
2017-12-19	9.1000	9.2200	9.0000	9.2200	+35.588%	206	0	-99.892%
2017-12-18	6.8000	6.8000	6.8000	6.8000	-4.225%	1	0	-99.853%
2017-11-20	7.1900	7.3000	7.1000	7.1000	-8.974%	21	0	-99.859%
2017-11-17	7.8000	7.8000	7.8000	7.8000	+5.405%	3	0	-99.872%
2017-11-10	7.8000	7.8000	7.4000	7.4000	-27.945%	3	0	-99.865%
2017-10-23	10.3700	10.3700	10.2700	10.2700	-2.190%	4	0	-99.903%
2017-10-05	10.6500	10.6500	10.5000	10.5000	+10.526%	4	0	-99.905%
2017-09-29	9.5000	9.5000	9.5000	9.5000	+1.713%	1	0	-99.895%
2017-09-21	9.3400	9.3400	9.3400	9.3400	+11.856%	1	0	-99.893%
2017-09-14	8.3500	8.3500	8.3500	8.3500	0.000%	1	0	-99.880%