Dark

AA20200417C20
AA Apr 17 2020 20.00 Call (AA200417C00020000)
option OPRA

Expired

Mar 17, 2020

0.0300+200.000%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2020-03-17	0.0300	0.0300	0.0300	0.0300	+200.000%	2	0	0.000%
2020-03-13	0.0100	0.0100	0.0100	0.0100	-75.000%	1	0	+200.000%
2020-03-09	0.0500	0.0500	0.0400	0.0400	+33.333%	12	0	-25.000%
2020-03-06	0.0300	0.0300	0.0300	0.0300	0.000%	4	0	0.000%
2020-03-04	0.0300	0.0300	0.0300	0.0300	-40.000%	33	0	0.000%
2020-03-03	0.0500	0.0500	0.0500	0.0500	+66.667%	51	0	-40.000%
2020-03-02	0.0600	0.0600	0.0300	0.0300	-70.000%	112	0	0.000%
2020-02-28	0.0100	0.1000	0.0100	0.1000	+42.857%	10	0	-70.000%
2020-02-27	0.0800	0.0800	0.0500	0.0700	+40.000%	105	0	-57.143%
2020-02-26	0.0500	0.0500	0.0500	0.0500	-50.000%	12	0	-40.000%
2020-02-25	0.1500	0.1500	0.0800	0.1000	0.000%	39	0	-70.000%
2020-02-24	0.1000	0.1000	0.1000	0.1000	-33.333%	3	0	-70.000%
2020-02-21	0.1500	0.1500	0.1500	0.1500	-31.818%	3	0	-80.000%
2020-02-19	0.2000	0.2200	0.1600	0.2200	+37.500%	191	0	-86.364%
2020-02-14	0.1600	0.1600	0.1600	0.1600	+60.000%	1	0	-81.250%
2020-02-13	0.1000	0.1000	0.1000	0.1000	-41.176%	3	0	-70.000%
2020-02-12	0.2000	0.2000	0.1700	0.1700	+13.333%	14	0	-82.353%
2020-02-11	0.1500	0.1500	0.1500	0.1500	+7.143%	1	0	-80.000%
2020-02-10	0.1500	0.1500	0.1000	0.1400	-22.222%	13	0	-78.571%
2020-02-07	0.1900	0.1900	0.1800	0.1800	-10.000%	3	0	-83.333%
2020-02-06	0.2000	0.2000	0.2000	0.2000	-13.043%	50	0	-85.000%
2020-02-05	0.1200	0.2300	0.1200	0.2300	+228.571%	16	0	-86.957%
2020-02-04	0.0800	0.0800	0.0700	0.0700	+40.000%	40	0	-57.143%
2020-02-03	0.0600	0.0600	0.0500	0.0500	-28.571%	44	0	-40.000%
2020-01-31	0.0500	0.0800	0.0300	0.0700	+40.000%	69	0	-57.143%
2020-01-30	0.0500	0.0500	0.0500	0.0500	-37.500%	13	0	-40.000%
2020-01-29	0.0800	0.0800	0.0800	0.0800	-20.000%	2	0	-62.500%
2020-01-28	0.3500	0.3500	0.1000	0.1000	-16.667%	226	0	-70.000%
2020-01-27	0.1300	0.1300	0.1200	0.1200	-20.000%	201	0	-75.000%
2020-01-24	0.2000	0.2000	0.1300	0.1500	-34.783%	424	0	-80.000%
2020-01-23	0.2000	0.2300	0.1800	0.2300	-8.000%	75	0	-86.957%
2020-01-22	0.3000	0.3000	0.2500	0.2500	-28.571%	97	0	-88.000%
2020-01-21	0.4000	0.4300	0.3500	0.3500	-33.962%	42	0	-91.429%
2020-01-17	0.7100	0.7200	0.5000	0.5300	-18.462%	174	0	-94.340%
2020-01-16	1.2000	1.2000	0.6500	0.6500	-62.857%	508	0	-95.385%
2020-01-15	1.8500	1.8500	1.7300	1.7500	-5.914%	36	0	-98.286%
2020-01-14	1.5500	1.8800	1.5500	1.8600	+28.276%	102	0	-98.387%
2020-01-13	1.2500	1.4500	1.2500	1.4500	+4.317%	20	0	-97.931%
2020-01-10	1.5000	1.5500	1.3700	1.3900	-16.265%	112	0	-97.842%
2020-01-09	1.7300	1.7300	1.6000	1.6600	-23.148%	105	0	-98.193%
2020-01-08	2.2000	2.2000	2.1600	2.1600	-15.625%	5	0	-98.611%
2020-01-07	2.5400	2.5600	2.5400	2.5600	+7.113%	3	0	-98.828%
2020-01-06	2.3600	2.3900	2.3600	2.3900	-15.845%	24	0	-98.745%
2019-12-27	2.8200	2.8400	2.8200	2.8400	+5.185%	60	0	-98.944%
2019-12-26	2.6200	2.7000	2.6200	2.7000	0.000%	20	0	-98.889%
2019-12-23	2.7000	2.7000	2.7000	2.7000	-5.923%	10	0	-98.889%
2019-12-19	2.8200	2.9000	2.8100	2.8700	+27.556%	16	0	-98.955%
2019-12-18	2.2500	2.2500	2.2500	2.2500	-7.407%	10	0	-98.667%
2019-12-17	2.4500	2.4500	2.2100	2.4300	-8.989%	75	0	-98.765%
2019-12-16	2.5500	2.7000	2.5500	2.6700	+13.617%	18	0	-98.876%
2019-12-13	2.9500	2.9500	2.3500	2.3500	-11.321%	191	0	-98.723%
2019-12-12	2.6400	2.6500	2.6400	2.6500	+6.000%	8	0	-98.868%
2019-12-11	2.4100	2.5000	2.4100	2.5000	+5.042%	20	0	-98.800%
2019-12-10	2.3800	2.3800	2.3800	2.3800	+5.778%	1	0	-98.739%
2019-12-09	2.2500	2.2500	2.2500	2.2500	+12.500%	10	0	-98.667%
2019-12-04	2.0000	2.0000	2.0000	2.0000	-2.439%	5	0	-98.500%
2019-12-03	2.0100	2.0500	2.0000	2.0500	-19.608%	23	0	-98.537%
2019-11-25	2.5500	2.5500	2.5500	2.5500	-10.526%	6	0	-98.824%
2019-11-20	2.8500	2.8500	2.8500	2.8500	+9.195%	6	0	-98.947%
2019-11-19	2.6100	2.6100	2.6100	2.6100	-3.333%	15	0	-98.851%
2019-11-18	2.5000	2.7000	2.5000	2.7000	-8.475%	15	0	-98.889%
2019-11-15	2.7000	2.9500	2.6500	2.9500	0.000%	100	0	-98.983%
2019-11-14	2.9500	2.9500	2.9500	2.9500	-7.813%	1	0	-98.983%
2019-11-13	3.3000	3.3000	3.2000	3.2000	-18.367%	4	0	-99.063%
2019-11-12	4.1000	4.1000	3.9000	3.9200	-3.210%	23	0	-99.235%
2019-11-08	4.0500	4.0500	4.0500	4.0500	-1.220%	3	0	-99.259%
2019-11-07	4.1000	4.1000	4.1000	4.1000	+7.895%	2	0	-99.268%
2019-11-06	3.8000	3.8000	3.8000	3.8000	-11.215%	2	0	-99.211%
2019-11-05	4.8000	4.8000	4.2800	4.2800	+1.905%	54	0	-99.299%
2019-11-04	4.2000	4.2000	4.2000	4.2000	+10.526%	15	0	-99.286%
2019-11-01	3.3000	3.8000	3.3000	3.8000	+18.750%	13	0	-99.211%
2019-10-30	3.2000	3.2000	3.2000	3.2000	-0.621%	10	0	-99.063%
2019-10-25	3.2000	3.2200	3.2000	3.2200	+1.258%	3	0	-99.068%
2019-10-21	3.1800	3.1800	3.1800	3.1800	+13.571%	1	0	-99.057%
2019-10-17	2.8000	2.8000	2.8000	2.8000	+19.149%	20	0	-98.929%
2019-10-16	2.3500	2.3500	2.3500	2.3500	-3.292%	5	0	-98.723%
2019-10-15	2.4300	2.4300	2.4300	2.4300	+7.522%	3	0	-98.765%
2019-10-14	2.3200	2.3200	2.2600	2.2600	-1.310%	6	0	-98.673%
2019-10-11	2.2900	2.4400	2.2900	2.2900	+11.165%	32	0	-98.690%
2019-10-10	2.0600	2.0600	2.0600	2.0600	+6.736%	2	0	-98.544%
2019-10-09	1.9300	1.9400	1.9000	1.9300	-3.500%	41	0	-98.446%
2019-10-08	2.1700	2.1700	2.0000	2.0000	-14.894%	30	0	-98.500%
2019-10-07	2.5500	2.5500	2.3500	2.3500	-2.083%	9	0	-98.723%
2019-10-04	2.4000	2.4000	2.4000	2.4000	0.000%	5	0	-98.750%
2019-10-03	2.4000	2.4000	2.4000	2.4000	-0.826%	5	0	-98.750%
2019-10-02	2.5000	2.5000	2.4200	2.4200	-18.243%	52	0	-98.760%
2019-09-30	2.9600	2.9600	2.9600	2.9600	-24.103%	2	0	-98.986%
2019-09-20	3.9000	3.9000	3.9000	3.9000	-2.500%	175	0	-99.231%
2019-09-18	4.0000	4.0000	4.0000	4.0000	-13.232%	4	0	-99.250%
2019-09-16	4.6100	4.6100	4.6100	4.6100	+18.205%	1	0	-99.349%
2019-09-11	3.9000	3.9000	3.9000	3.9000	+14.706%	2	0	-99.231%
2019-09-10	3.4000	3.4000	3.4000	3.4000	+19.718%	2	0	-99.118%
2019-09-09	2.8400	2.8400	2.8400	2.8400	+9.231%	10	0	-98.944%
2019-09-06	2.6500	2.6500	2.6000	2.6000	-6.810%	7	0	-98.846%
2019-09-05	2.6400	2.7900	2.6400	2.7900	+60.345%	23	0	-98.925%
2019-09-03	1.6500	1.7400	1.6500	1.7400	-10.769%	53	0	-98.276%
2019-08-30	1.8900	1.9500	1.8900	1.9500	+8.333%	50	0	-98.462%
2019-08-29	1.9000	1.9000	1.7900	1.8000	+20.000%	131	0	-98.333%
2019-08-28	1.5500	1.5500	1.5000	1.5000	+7.143%	14	0	-98.000%
2019-08-27	1.6000	1.6000	1.4000	1.4000	-12.500%	72	0	-97.857%
2019-08-26	1.6500	1.6500	1.6000	1.6000	-11.602%	95	0	-98.125%
2019-08-22	1.9000	1.9000	1.8000	1.8100	-13.810%	10	0	-98.343%
2019-08-21	2.2500	2.2600	2.1000	2.1000	+6.061%	36	0	-98.571%
2019-08-19	1.9800	1.9800	1.9800	1.9800	0.000%	1	0	-98.485%