Dark

AA20200117C55
AA Jan 17 2020 55.00 Call (AA200117C00055000)
option OPRA

Expired

Dec 27, 2019

0.0200-60.000%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2019-12-27	0.0200	0.0200	0.0200	0.0200	-60.000%	2	0	0.000%
2019-12-09	0.0500	0.0500	0.0500	0.0500	+150.000%	10	0	-60.000%
2019-10-10	0.0200	0.0200	0.0200	0.0200	-60.000%	1	0	0.000%
2019-05-28	0.0500	0.0500	0.0500	0.0500	0.000%	1	0	-60.000%
2019-05-17	0.0500	0.0500	0.0500	0.0500	-28.571%	50	0	-60.000%
2019-05-15	0.0700	0.0800	0.0700	0.0700	+40.000%	15	0	-71.429%
2019-05-13	0.0500	0.0500	0.0500	0.0500	0.000%	10	0	-60.000%
2019-05-09	0.0500	0.0500	0.0500	0.0500	0.000%	10	0	-60.000%
2019-05-07	0.0500	0.0500	0.0500	0.0500	0.000%	2	0	-60.000%
2019-05-03	0.0500	0.0500	0.0500	0.0500	0.000%	8	0	-60.000%
2019-04-29	0.0500	0.0500	0.0500	0.0500	0.000%	10	0	-60.000%
2019-04-25	0.0500	0.0500	0.0500	0.0500	0.000%	6	0	-60.000%
2019-04-23	0.0500	0.0500	0.0500	0.0500	-28.571%	1	0	-60.000%
2019-04-18	0.1000	0.1000	0.0700	0.0700	-12.500%	2	0	-71.429%
2019-04-17	0.0800	0.0800	0.0800	0.0800	-46.667%	1	0	-75.000%
2019-03-28	0.1500	0.1500	0.1500	0.1500	0.000%	4	0	-86.667%
2019-03-18	0.1500	0.1500	0.1500	0.1500	-25.000%	10	0	-86.667%
2019-03-13	0.2000	0.2000	0.2000	0.2000	+53.846%	2	0	-90.000%
2019-03-11	0.1300	0.1300	0.1300	0.1300	-48.000%	1	0	-84.615%
2019-02-04	0.2500	0.2500	0.2500	0.2500	+25.000%	1	0	-92.000%
2019-02-01	0.2000	0.2000	0.2000	0.2000	-39.394%	3	0	-90.000%
2019-01-25	0.2600	0.3300	0.2600	0.3300	+65.000%	7	0	-93.939%
2019-01-22	0.2300	0.2300	0.2000	0.2000	-45.946%	2	0	-90.000%
2019-01-17	0.3700	0.3700	0.3700	0.3700	-13.953%	4	0	-94.595%
2019-01-14	0.4300	0.4300	0.4300	0.4300	-14.000%	1	0	-95.349%
2019-01-07	0.5000	0.5000	0.5000	0.5000	+11.111%	1	0	-96.000%
2019-01-04	0.4500	0.4500	0.4500	0.4500	0.000%	10	0	-95.556%
2018-12-26	0.4500	0.4500	0.4500	0.4500	+28.571%	5	0	-95.556%
2018-12-24	0.3500	0.3500	0.3500	0.3500	-45.313%	1	0	-94.286%
2018-12-19	0.6000	0.6400	0.6000	0.6400	+6.667%	8	0	-96.875%
2018-12-18	0.5300	0.6000	0.5300	0.6000	-4.762%	31	0	-96.667%
2018-12-14	0.6300	0.6300	0.6300	0.6300	+3.279%	1	0	-96.825%
2018-12-13	0.6100	0.6100	0.6100	0.6100	-12.857%	1	0	-96.721%
2018-12-11	0.7000	0.7000	0.7000	0.7000	+7.692%	10	0	-97.143%
2018-12-10	0.6500	0.6500	0.6500	0.6500	-7.143%	1	0	-96.923%
2018-12-07	0.7500	0.7500	0.7000	0.7000	0.000%	8	0	-97.143%
2018-12-06	0.8000	0.8000	0.7000	0.7000	-17.647%	8	0	-97.143%
2018-12-04	1.0000	1.0000	0.8000	0.8500	-26.724%	12	0	-97.647%
2018-12-03	1.1600	1.1600	1.1600	1.1600	+36.471%	5	0	-98.276%
2018-11-29	1.2500	1.2500	0.8500	0.8500	-29.167%	48	0	-97.647%
2018-11-28	1.2000	1.2000	1.2000	1.2000	-7.692%	10	0	-98.333%
2018-11-21	1.0500	1.3000	1.0500	1.3000	+4.000%	2	0	-98.462%
2018-11-19	1.5500	1.5500	1.2500	1.2500	-26.471%	5	0	-98.400%
2018-11-15	1.7000	1.7000	1.7000	1.7000	+25.926%	2	0	-98.824%
2018-11-13	1.3500	1.3500	1.3500	1.3500	0.000%	1	0	-98.519%
2018-11-12	1.3500	1.3500	1.3500	1.3500	-12.903%	1	0	-98.519%
2018-11-09	1.5500	1.5500	1.5500	1.5500	-13.408%	1	0	-98.710%
2018-11-06	1.7900	1.7900	1.7900	1.7900	-12.683%	10	0	-98.883%
2018-11-02	2.0000	2.0500	2.0000	2.0500	+46.429%	2	0	-99.024%
2018-10-30	1.4000	1.4000	1.4000	1.4000	-4.762%	1	0	-98.571%
2018-10-26	1.3500	1.4700	1.3500	1.4700	-6.962%	3	0	-98.639%
2018-10-25	1.5800	1.5800	1.5800	1.5800	-22.167%	1	0	-98.734%
2018-10-24	2.0300	2.0300	2.0300	2.0300	-0.976%	21	0	-99.015%
2018-10-23	2.0500	2.0500	2.0500	2.0500	-22.642%	1	0	-99.024%
2018-10-18	2.6500	2.6500	2.6500	2.6500	+51.429%	1	0	-99.245%
2018-10-11	1.7500	1.7500	1.7500	1.7500	-16.667%	1	0	-98.857%
2018-10-09	2.2000	2.2000	2.1000	2.1000	-4.545%	14	0	-99.048%
2018-10-08	2.3000	2.3000	2.2000	2.2000	-40.860%	75	0	-99.091%
2018-10-04	3.6500	3.7200	3.5700	3.7200	+19.614%	125	0	-99.462%
2018-10-02	3.0500	3.1100	3.0500	3.1100	+11.071%	12	0	-99.357%
2018-10-01	2.8000	2.8000	2.8000	2.8000	+5.660%	3	0	-99.286%
2018-09-26	2.7500	2.7500	2.6500	2.6500	-22.059%	3	0	-99.245%
2018-09-24	3.4000	3.4000	3.3500	3.4000	+0.295%	23	0	-99.412%
2018-09-19	3.5000	3.5000	3.3900	3.3900	+2.727%	2	0	-99.410%
2018-09-11	3.2000	3.3000	3.2000	3.3000	+6.452%	3	0	-99.394%
2018-09-06	3.1000	3.1000	3.1000	3.1000	-17.112%	4	0	-99.355%
2018-09-05	3.7400	3.7400	3.7400	3.7400	-13.825%	5	0	-99.465%
2018-08-28	4.3400	4.3400	4.3400	4.3400	+2.358%	1	0	-99.539%
2018-08-27	4.2400	4.2400	4.2400	4.2400	+8.440%	5	0	-99.528%
2018-08-24	3.9100	3.9100	3.9100	3.9100	+8.611%	1	0	-99.488%
2018-08-23	3.6000	3.6000	3.6000	3.6000	-13.462%	1	0	-99.444%
2018-08-22	4.1600	4.1600	4.1600	4.1600	+12.432%	1	0	-99.519%
2018-08-21	3.8000	3.9000	3.7000	3.7000	+2.778%	15	0	-99.459%
2018-08-17	3.6000	3.6000	3.6000	3.6000	0.000%	2	0	-99.444%
2018-08-15	3.6700	3.6700	3.6000	3.6000	-18.182%	28	0	-99.444%
2018-08-10	4.4000	4.4000	4.4000	4.4000	+14.583%	40	0	-99.545%
2018-08-09	3.8400	3.8400	3.8400	3.8400	+3.784%	2	0	-99.479%
2018-08-06	3.7000	3.7000	3.7000	3.7000	-5.128%	4	0	-99.459%
2018-07-31	3.9000	3.9000	3.9000	3.9000	-2.500%	6	0	-99.487%
2018-07-30	4.0000	4.0000	4.0000	4.0000	0.000%	2	0	-99.500%
2018-07-27	4.0000	4.0000	4.0000	4.0000	+2.564%	14	0	-99.500%
2018-07-25	3.9000	3.9000	3.9000	3.9000	+5.405%	3	0	-99.487%
2018-07-24	3.7000	3.7000	3.7000	3.7000	+19.355%	1	0	-99.459%
2018-07-23	3.1000	3.1000	3.1000	3.1000	-4.615%	12	0	-99.355%
2018-07-20	3.2500	3.2500	3.2500	3.2500	-3.561%	1	0	-99.385%
2018-07-19	4.6000	4.6000	3.3500	3.3700	-45.292%	59	0	-99.407%
2018-07-18	6.0000	6.1600	6.0000	6.1600	-0.485%	2	0	-99.675%
2018-07-09	6.2000	6.2300	6.1900	6.1900	+10.733%	15	0	-99.677%
2018-07-06	5.5900	5.5900	5.5900	5.5900	-5.254%	10	0	-99.642%
2018-07-05	5.8600	5.9000	5.8600	5.9000	+13.462%	6	0	-99.661%
2018-07-02	5.8200	5.8200	5.2000	5.2000	-8.772%	7	0	-99.615%
2018-06-29	5.7000	5.7000	5.7000	5.7000	+4.972%	2	0	-99.649%
2018-06-27	5.1500	5.4300	5.1500	5.4300	+18.043%	22	0	-99.632%
2018-06-25	4.6000	4.7500	4.6000	4.6000	-11.538%	36	0	-99.565%
2018-06-22	5.0000	5.2000	5.0000	5.2000	+14.286%	48	0	-99.615%
2018-06-20	4.5500	4.5500	4.5500	4.5500	-3.191%	3	0	-99.560%
2018-06-18	4.7000	4.7000	4.7000	4.7000	-18.966%	2	0	-99.574%
2018-06-14	6.1000	6.1000	5.8000	5.8000	-6.452%	57	0	-99.655%
2018-06-13	6.4000	6.4000	6.2000	6.2000	-3.125%	8	0	-99.677%
2018-06-11	6.4000	6.4000	6.4000	6.4000	+1.106%	3	0	-99.688%
2018-06-08	6.5000	6.5000	6.3300	6.3300	-15.600%	3	0	-99.684%
2018-06-06	7.4900	7.5000	7.4200	7.5000	+4.167%	46	0	-99.733%
2018-06-05	7.2000	7.2000	7.2000	7.2000	+9.091%	14	0	-99.722%
2018-06-01	6.6000	6.6000	6.6000	6.6000	-8.460%	1	0	-99.697%
2018-05-31	7.2100	7.2100	7.2100	7.2100	+9.242%	1	0	-99.723%
2018-05-29	6.6000	6.6000	6.6000	6.6000	-24.138%	2	0	-99.697%
2018-05-18	8.7000	8.7000	8.7000	8.7000	+7.407%	8	0	-99.770%
2018-05-17	8.1000	8.1000	8.1000	8.1000	-0.369%	1	0	-99.753%
2018-05-16	8.1300	8.1300	8.1300	8.1300	-22.571%	1	0	-99.754%
2018-05-11	10.5000	10.5000	10.5000	10.5000	-2.778%	1	0	-99.810%
2018-05-04	10.8000	10.8000	10.8000	10.8000	+2.955%	17	0	-99.815%
2018-05-03	10.4900	10.4900	10.4900	10.4900	+5.960%	2	0	-99.809%
2018-04-27	10.2500	10.2500	9.9000	9.9000	-1.000%	3	0	-99.798%
2018-04-23	10.6400	10.6400	10.0000	10.0000	-26.471%	43	0	-99.800%
2018-04-20	13.6000	13.6000	13.6000	13.6000	-11.688%	1	0	-99.853%
2018-04-19	16.0600	16.3000	15.4000	15.4000	+5.479%	18	0	-99.870%
2018-04-18	14.7000	14.7000	14.6000	14.6000	+14.063%	13	0	-99.863%
2018-04-17	12.8000	12.8000	12.8000	12.8000	+7.203%	1	0	-99.844%
2018-04-16	11.5000	11.9400	11.5000	11.9400	+1.444%	2	0	-99.832%
2018-04-13	11.7700	11.7700	11.7700	11.7700	+1.641%	1	0	-99.830%
2018-04-12	11.5800	11.5800	11.5800	11.5800	+0.696%	1	0	-99.827%
2018-04-10	10.1800	11.5000	10.1800	11.5000	+56.676%	13	0	-99.826%
2018-04-05	7.3400	7.3400	7.3400	7.3400	+7.941%	3	0	-99.728%
2018-04-04	6.8000	6.8000	6.8000	6.8000	+19.298%	2	0	-99.706%
2018-04-02	5.8000	5.8000	5.7000	5.7000	-8.065%	52	0	-99.649%
2018-03-29	6.2000	6.2000	6.2000	6.2000	+8.392%	56	0	-99.677%
2018-03-28	5.9300	5.9300	5.7200	5.7200	-7.742%	8	0	-99.650%
2018-03-26	6.1000	6.2000	6.1000	6.2000	+0.649%	110	0	-99.677%
2018-03-23	6.1600	6.1600	6.1600	6.1600	-8.060%	7	0	-99.675%
2018-03-19	6.7000	6.7000	6.7000	6.7000	-9.459%	3	0	-99.701%
2018-03-16	7.4000	7.4000	7.4000	7.4000	+10.448%	2	0	-99.730%
2018-03-15	6.7000	6.7000	6.7000	6.7000	-18.788%	3	0	-99.701%
2018-03-13	8.0000	8.2500	8.0000	8.2500	+24.060%	3	0	-99.758%
2018-03-05	6.6500	6.6500	6.6500	6.6500	-4.864%	1	0	-99.699%
2018-02-28	6.9900	6.9900	6.9900	6.9900	+2.193%	2	0	-99.714%
2018-02-27	6.8400	6.8400	6.8400	6.8400	-16.585%	2	0	-99.708%
2018-02-22	8.2000	8.2000	8.2000	8.2000	-3.529%	2	0	-99.756%
2018-02-20	8.5000	8.5000	8.5000	8.5000	+2.410%	10	0	-99.765%
2018-02-16	8.3000	8.3000	8.3000	8.3000	+6.410%	10	0	-99.759%
2018-02-15	7.8500	7.8500	7.5000	7.8000	-24.928%	21	0	-99.744%
2018-02-01	10.3900	10.3900	10.3900	10.3900	+2.668%	5	0	-99.808%
2018-01-31	10.6000	10.6000	10.1000	10.1200	-13.504%	10	0	-99.802%
2018-01-29	11.7000	11.7000	11.7000	11.7000	-1.598%	1	0	-99.829%
2018-01-26	11.8900	11.8900	11.8900	11.8900	+6.161%	1	0	-99.832%
2018-01-24	10.9000	11.2000	10.9000	11.2000	+7.692%	15	0	-99.821%
2018-01-23	10.4000	10.4000	10.4000	10.4000	-1.887%	5	0	-99.808%
2018-01-22	11.3000	11.3000	10.6000	10.6000	-1.852%	20	0	-99.811%
2018-01-19	10.8000	10.8000	10.8000	10.8000	+1.887%	2	0	-99.815%
2018-01-18	10.8000	10.8000	10.6000	10.6000	-18.774%	26	0	-99.811%
2018-01-17	13.0500	13.0500	13.0500	13.0500	-2.974%	1	0	-99.847%
2018-01-16	13.4500	13.4500	13.4500	13.4500	+8.293%	1	0	-99.851%
2018-01-10	12.4200	12.4200	12.4200	12.4200	+2.645%	2	0	-99.839%
2018-01-04	12.0000	12.1000	12.0000	12.1000	+8.036%	7	0	-99.835%
2017-12-28	10.4000	11.2000	10.4000	11.2000	+20.430%	6	0	-99.821%
2017-12-26	9.3300	9.3300	9.3000	9.3000	+2.536%	28	0	-99.785%
2017-12-21	9.0700	9.0700	9.0700	9.0700	+2.486%	22	0	-99.779%
2017-12-20	8.8500	8.8500	8.8500	8.8500	+20.737%	1	0	-99.774%
2017-12-19	7.1000	7.3300	7.1000	7.3300	+12.769%	2	0	-99.727%
2017-12-18	6.5000	6.5000	6.5000	6.5000	+18.182%	2	0	-99.692%
2017-12-14	5.5000	5.5000	5.5000	5.5000	-0.901%	3	0	-99.636%
2017-11-30	5.5500	5.5500	5.5500	5.5500	-9.756%	1	0	-99.640%
2017-11-24	6.1500	6.1500	6.1500	6.1500	+3.710%	1	0	-99.675%
2017-11-17	5.9300	5.9300	5.9300	5.9300	-20.933%	2	0	-99.663%
2017-11-07	7.5000	7.5000	7.5000	7.5000	-8.537%	1	0	-99.733%
2017-10-30	8.2000	8.2000	8.2000	8.2000	-5.747%	10	0	-99.756%
2017-10-24	8.7000	8.7000	8.7000	8.7000	+7.407%	1	0	-99.770%
2017-10-06	8.1000	8.1000	8.1000	8.1000	+20.896%	1	0	-99.753%
2017-09-18	6.8000	6.8000	6.7000	6.7000	-1.471%	125	0	-99.701%
2017-09-13	6.8000	6.8000	6.8000	6.8000	0.000%	22	0	-99.706%