Dark

AA20210115C35
AA Jan 15 2021 35.00 Call (AA210115C00035000)
option OPRA

Expired

Jan 12, 2021

0.0100-80.000%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2021-01-12	0.0100	0.0100	0.0100	0.0100	-80.000%	1	0	0.000%
2021-01-06	0.0300	0.0500	0.0300	0.0500	-37.500%	4	0	-80.000%
2020-12-21	0.0800	0.0800	0.0800	0.0800	0.000%	8	0	-87.500%
2020-12-10	0.0800	0.0800	0.0800	0.0800	+100.000%	10	0	-87.500%
2020-12-08	0.0500	0.0500	0.0400	0.0400	-33.333%	100	0	-75.000%
2020-12-07	0.0600	0.0600	0.0600	0.0600	-14.286%	69	0	-83.333%
2020-12-04	0.0500	0.0700	0.0500	0.0700	+75.000%	44	0	-85.714%
2020-12-03	0.0500	0.0500	0.0400	0.0400	+100.000%	112	0	-75.000%
2020-12-02	0.0300	0.0300	0.0200	0.0200	-50.000%	60	0	-50.000%
2020-12-01	0.0400	0.0400	0.0200	0.0400	+100.000%	6	0	-75.000%
2020-11-30	0.0200	0.0200	0.0200	0.0200	0.000%	2	0	-50.000%
2020-11-25	0.0200	0.0200	0.0200	0.0200	-50.000%	1	0	-50.000%
2020-11-24	0.0300	0.0400	0.0300	0.0400	+300.000%	13	0	-75.000%
2020-11-23	0.0100	0.0300	0.0100	0.0100	0.000%	281	0	0.000%
2020-11-19	0.0100	0.0100	0.0100	0.0100	0.000%	100	0	0.000%
2020-11-18	0.0100	0.0100	0.0100	0.0100	0.000%	1	0	0.000%
2020-11-17	0.0100	0.0100	0.0100	0.0100	-50.000%	10	0	0.000%
2020-09-21	0.0200	0.0200	0.0200	0.0200	0.000%	1	0	-50.000%
2020-09-18	0.0200	0.0200	0.0200	0.0200	0.000%	29	0	-50.000%
2020-09-16	0.0200	0.0200	0.0200	0.0200	-33.333%	30	0	-50.000%
2020-09-14	0.0300	0.0300	0.0300	0.0300	-25.000%	2	0	-66.667%
2020-08-17	0.0400	0.0400	0.0400	0.0400	-20.000%	1	0	-75.000%
2020-08-12	0.0600	0.0600	0.0500	0.0500	-16.667%	6	0	-80.000%
2020-08-10	0.0500	0.0600	0.0500	0.0600	+100.000%	83	0	-83.333%
2020-08-07	0.0300	0.0300	0.0300	0.0300	-40.000%	1	0	-66.667%
2020-08-06	0.0500	0.0500	0.0500	0.0500	+400.000%	38	0	-80.000%
2020-08-05	0.0400	0.0400	0.0100	0.0100	0.000%	102	0	0.000%
2020-07-30	0.0100	0.0100	0.0100	0.0100	-75.000%	31	0	0.000%
2020-07-27	0.0400	0.0500	0.0400	0.0400	-20.000%	16	0	-75.000%
2020-07-17	0.0500	0.0500	0.0500	0.0500	0.000%	5	0	-80.000%
2020-07-14	0.0500	0.0500	0.0500	0.0500	+25.000%	82	0	-80.000%
2020-07-13	0.0400	0.0400	0.0400	0.0400	0.000%	2	0	-75.000%
2020-07-02	0.0400	0.0400	0.0400	0.0400	0.000%	15	0	-75.000%
2020-06-26	0.0400	0.0400	0.0400	0.0400	-20.000%	50	0	-75.000%
2020-06-16	0.0500	0.0500	0.0500	0.0500	0.000%	50	0	-80.000%
2020-06-10	0.0500	0.0500	0.0500	0.0500	0.000%	31	0	-80.000%
2020-06-08	0.0500	0.0500	0.0500	0.0500	+25.000%	100	0	-80.000%
2020-06-05	0.0500	0.0500	0.0400	0.0400	-20.000%	200	0	-75.000%
2020-05-07	0.0500	0.0500	0.0500	0.0500	+150.000%	13	0	-80.000%
2020-03-19	0.1500	0.1500	0.0200	0.0200	-60.000%	7	0	-50.000%
2020-03-16	0.0500	0.0500	0.0500	0.0500	-64.286%	2	0	-80.000%
2020-03-13	0.1400	0.1400	0.1400	0.1400	+180.000%	6	0	-92.857%
2020-03-09	0.0500	0.0500	0.0500	0.0500	0.000%	10	0	-80.000%
2020-03-03	0.0500	0.0500	0.0500	0.0500	0.000%	100	0	-80.000%
2020-02-27	0.0500	0.0500	0.0500	0.0500	0.000%	100	0	-80.000%
2020-02-26	0.0500	0.0500	0.0500	0.0500	0.000%	100	0	-80.000%
2020-02-25	0.0500	0.0500	0.0500	0.0500	-50.000%	123	0	-80.000%
2020-02-24	0.0500	0.1000	0.0500	0.1000	+100.000%	80	0	-90.000%
2020-02-21	0.1000	0.1000	0.0500	0.0500	+400.000%	106	0	-80.000%
2020-02-06	0.0100	0.0100	0.0100	0.0100	-83.333%	6	0	0.000%
2020-02-05	0.0600	0.0600	0.0600	0.0600	+20.000%	11	0	-83.333%
2020-02-03	0.0500	0.0500	0.0500	0.0500	0.000%	3	0	-80.000%
2020-01-31	0.0500	0.0500	0.0500	0.0500	0.000%	50	0	-80.000%
2020-01-28	0.0500	0.0500	0.0500	0.0500	0.000%	1	0	-80.000%
2020-01-27	0.0500	0.0500	0.0500	0.0500	-16.667%	4	0	-80.000%
2020-01-23	0.0600	0.0600	0.0600	0.0600	-60.000%	3	0	-83.333%
2020-01-21	0.1000	0.1500	0.1000	0.1500	0.000%	7	0	-93.333%
2020-01-16	0.2500	0.2500	0.1500	0.1500	-58.333%	37	0	-93.333%
2020-01-15	0.3600	0.3600	0.3600	0.3600	+9.091%	4	0	-97.222%
2020-01-14	0.3300	0.3300	0.3300	0.3300	+10.000%	1	0	-96.970%
2020-01-10	0.2700	0.3000	0.2700	0.3000	0.000%	11	0	-96.667%
2020-01-09	0.3000	0.3000	0.3000	0.3000	-34.783%	5	0	-96.667%
2020-01-08	0.4900	0.5500	0.4600	0.4600	-16.364%	28	0	-97.826%
2019-12-31	0.5500	0.5500	0.5500	0.5500	-8.333%	12	0	-98.182%
2019-12-19	0.6100	0.6100	0.6000	0.6000	+20.000%	21	0	-98.333%
2019-12-18	0.5000	0.5000	0.5000	0.5000	+4.167%	6	0	-98.000%
2019-12-17	0.5000	0.5000	0.4800	0.4800	-17.241%	43	0	-97.917%
2019-12-16	0.5800	0.5800	0.5800	0.5800	+16.000%	3	0	-98.276%
2019-12-03	0.5500	0.5500	0.5000	0.5000	-19.355%	22	0	-98.000%
2019-11-26	0.6200	0.6200	0.6200	0.6200	-27.059%	2	0	-98.387%
2019-11-15	0.8500	0.8500	0.8500	0.8500	0.000%	9	0	-98.824%
2019-11-14	0.8500	0.8500	0.8500	0.8500	-5.556%	1	0	-98.824%
2019-11-13	1.0200	1.0200	0.9000	0.9000	-30.769%	20	0	-98.889%
2019-11-12	1.3000	1.3000	1.3000	1.3000	-3.704%	1	0	-99.231%
2019-11-08	1.3500	1.3500	1.3500	1.3500	+8.000%	24	0	-99.259%
2019-11-07	1.2500	1.2500	1.2500	1.2500	+6.838%	2	0	-99.200%
2019-11-05	1.3500	1.3900	1.1700	1.1700	-10.000%	26	0	-99.145%
2019-11-04	1.1500	1.3000	1.1500	1.3000	+23.810%	15	0	-99.231%
2019-11-01	1.0200	1.0900	1.0200	1.0500	+16.667%	10	0	-99.048%
2019-10-31	0.8800	1.0000	0.8000	0.9000	-2.174%	23	0	-98.889%
2019-10-30	0.9200	0.9200	0.9200	0.9200	-16.364%	3	0	-98.913%
2019-10-28	1.0600	1.1000	1.0600	1.1000	+20.879%	11	0	-99.091%
2019-10-25	0.9500	0.9500	0.9100	0.9100	-12.500%	12	0	-98.901%
2019-10-23	1.0000	1.0400	0.9500	1.0400	-5.455%	13	0	-99.038%
2019-10-18	0.9200	1.1000	0.9200	1.1000	+22.222%	5	0	-99.091%
2019-10-17	0.9000	0.9000	0.9000	0.9000	+36.364%	10	0	-98.889%
2019-10-16	0.6600	0.6600	0.6600	0.6600	-9.589%	2	0	-98.485%
2019-10-15	0.7300	0.7300	0.7300	0.7300	-2.667%	6	0	-98.630%
2019-10-11	0.7000	0.7500	0.7000	0.7500	+41.509%	21	0	-98.667%
2019-10-10	0.5300	0.5300	0.5300	0.5300	+6.000%	7	0	-98.113%
2019-10-09	0.5500	0.5500	0.5000	0.5000	-15.254%	12	0	-98.000%
2019-10-08	0.5900	0.5900	0.5900	0.5900	-15.714%	10	0	-98.305%
2019-10-03	0.7000	0.7000	0.7000	0.7000	0.000%	5	0	-98.571%
2019-10-02	0.7000	0.7000	0.7000	0.7000	-36.364%	4	0	-98.571%
2019-09-25	0.9500	1.1000	0.9500	1.1000	-12.000%	11	0	-99.091%
2019-09-18	1.2500	1.2500	1.2500	1.2500	-8.088%	1	0	-99.200%
2019-09-16	1.4500	1.4500	1.3600	1.3600	-12.258%	6	0	-99.265%
2019-09-13	1.5000	1.5500	1.5000	1.5500	+10.714%	17	0	-99.355%
2019-09-12	1.3000	1.4000	1.3000	1.4000	+16.667%	17	0	-99.286%
2019-09-11	1.0000	1.2000	1.0000	1.2000	+33.333%	17	0	-99.167%
2019-09-10	0.9000	0.9000	0.9000	0.9000	+5.882%	2	0	-98.889%
2019-09-09	0.7600	0.8500	0.7600	0.8500	+30.769%	11	0	-98.824%
2019-09-05	0.6500	0.6500	0.6500	0.6500	+16.071%	1	0	-98.462%
2019-09-04	0.5000	0.5600	0.4500	0.5600	+40.000%	23	0	-98.214%
2019-08-28	0.4000	0.4000	0.4000	0.4000	-23.077%	1	0	-97.500%
2019-08-26	0.5000	0.5400	0.4800	0.5200	-5.455%	150	0	-98.077%
2019-08-21	0.5500	0.5500	0.5500	0.5500	+17.021%	1	0	-98.182%
2019-08-19	0.5400	0.5400	0.4700	0.4700	+4.444%	11	0	-97.872%
2019-08-16	0.4500	0.4500	0.4500	0.4500	+12.500%	5	0	-97.778%
2019-08-15	0.4000	0.4000	0.4000	0.4000	-2.439%	4	0	-97.500%
2019-08-14	0.5000	0.5000	0.4100	0.4100	-31.667%	5	0	-97.561%
2019-08-12	0.6000	0.6000	0.6000	0.6000	-7.692%	5	0	-98.333%
2019-08-09	0.6200	0.6500	0.6200	0.6500	-4.412%	21	0	-98.462%
2019-08-07	0.6800	0.6800	0.6800	0.6800	-2.857%	4	0	-98.529%
2019-08-05	0.7000	0.7000	0.7000	0.7000	-10.256%	4	0	-98.571%
2019-08-02	0.8000	0.8000	0.7600	0.7800	-22.000%	34	0	-98.718%
2019-08-01	1.0000	1.0000	1.0000	1.0000	-16.667%	2	0	-99.000%
2019-07-31	1.2000	1.2000	1.2000	1.2000	-4.000%	2	0	-99.167%
2019-07-30	1.1700	1.2500	1.1700	1.2500	0.000%	7	0	-99.200%
2019-07-26	1.2500	1.2500	1.2500	1.2500	-3.846%	52	0	-99.200%
2019-07-23	1.3000	1.3000	1.3000	1.3000	-8.451%	2	0	-99.231%
2019-07-17	1.4200	1.4200	1.4200	1.4200	+23.478%	3	0	-99.296%
2019-07-09	1.3000	1.3000	1.1500	1.1500	-23.841%	73	0	-99.130%
2019-07-05	1.5100	1.5100	1.5100	1.5100	-2.581%	1	0	-99.338%
2019-07-02	1.5500	1.5500	1.5500	1.5500	-7.738%	1	0	-99.355%
2019-06-27	1.6800	1.6800	1.6800	1.6800	+1.205%	2	0	-99.405%
2019-06-26	1.6600	1.6600	1.6600	1.6600	+10.667%	1	0	-99.398%
2019-06-25	1.5000	1.5000	1.5000	1.5000	0.000%	4	0	-99.333%
2019-06-21	1.5000	1.5000	1.5000	1.5000	-11.765%	38	0	-99.333%
2019-06-18	1.6000	1.7000	1.6000	1.7000	+17.241%	69	0	-99.412%
2019-06-14	1.4200	1.4500	1.4200	1.4500	+3.571%	6	0	-99.310%
2019-06-12	1.3500	1.4000	1.3500	1.4000	+7.692%	12	0	-99.286%
2019-06-10	1.4000	1.4000	1.3000	1.3000	+3.175%	14	0	-99.231%
2019-06-06	1.2600	1.2600	1.2600	1.2600	+5.000%	2	0	-99.206%
2019-06-05	1.2000	1.2000	1.2000	1.2000	-4.000%	10	0	-99.167%
2019-05-31	1.2500	1.2500	1.2500	1.2500	-16.107%	3	0	-99.200%
2019-05-29	1.4900	1.4900	1.4900	1.4900	-17.222%	2	0	-99.329%
2019-05-23	1.8000	1.8000	1.8000	1.8000	-15.888%	1	0	-99.444%
2019-05-21	2.1400	2.1400	2.1400	2.1400	-13.710%	1	0	-99.533%
2019-05-14	2.4800	2.4800	2.4800	2.4800	+20.976%	2	0	-99.597%
2019-05-13	2.0500	2.0500	2.0500	2.0500	+2.500%	1	0	-99.512%
2019-05-09	2.1000	2.1000	2.0000	2.0000	-11.111%	8	0	-99.500%
2019-05-08	2.4500	2.4500	2.2500	2.2500	-13.462%	77	0	-99.556%
2019-05-06	2.8500	2.8500	2.6000	2.6000	-13.333%	14	0	-99.615%
2019-05-03	3.0000	3.0000	3.0000	3.0000	0.000%	10	0	-99.667%
2019-05-01	3.0000	3.0000	2.9000	3.0000	-3.846%	3	0	-99.667%
2019-04-29	3.1200	3.1200	3.1200	3.1200	-13.333%	10	0	-99.679%
2019-04-24	3.5400	3.6000	3.5400	3.6000	-2.703%	12	0	-99.722%
2019-04-23	3.7000	3.7000	3.7000	3.7000	+3.641%	10	0	-99.730%
2019-04-22	3.7000	3.7000	3.5700	3.5700	+11.563%	6	0	-99.720%
2019-04-18	3.1100	3.2000	3.0000	3.2000	-13.514%	47	0	-99.688%
2019-04-17	3.7000	3.7000	3.7000	3.7000	-13.953%	18	0	-99.730%
2019-04-15	4.3000	4.3000	4.3000	4.3000	-4.444%	3	0	-99.767%
2019-04-12	4.5000	4.5000	4.5000	4.5000	+2.273%	47	0	-99.778%
2019-04-10	4.4000	4.4000	4.4000	4.4000	+2.326%	28	0	-99.773%
2019-04-09	4.3000	4.3000	4.3000	4.3000	-6.522%	1	0	-99.767%
2019-04-05	4.7000	4.7000	4.6000	4.6000	-0.217%	29	0	-99.783%
2019-04-01	4.6100	4.6100	4.6100	4.6100	+14.963%	4	0	-99.783%
2019-03-26	4.0100	4.0100	4.0100	4.0100	-8.028%	1	0	-99.751%
2019-03-19	4.3100	4.3600	4.3100	4.3600	-5.217%	4	0	-99.771%
2019-03-18	4.3000	4.6000	4.3000	4.6000	+9.264%	536	0	-99.783%
2019-03-15	4.2100	4.2100	4.2100	4.2100	-4.318%	20	0	-99.762%
2019-03-14	4.2000	4.4000	4.1000	4.4000	-8.333%	31	0	-99.773%
2019-03-01	4.8000	4.8000	4.8000	4.8000	-12.727%	5	0	-99.792%
2019-02-25	5.5000	5.5000	5.3800	5.5000	+6.383%	32	0	-99.818%
2019-02-22	5.1700	5.1700	5.1700	5.1700	+10.000%	1	0	-99.807%
2019-02-20	4.7000	4.7000	4.7000	4.7000	+6.818%	9	0	-99.787%
2019-02-15	4.5000	4.5000	4.4000	4.4000	0.000%	66	0	-99.773%
2019-02-14	4.4000	4.4000	4.4000	4.4000	+1.149%	9	0	-99.773%
2019-02-13	4.3500	4.3500	4.3500	4.3500	+1.163%	25	0	-99.770%
2019-02-12	4.3000	4.3000	4.3000	4.3000	+2.381%	1	0	-99.767%
2019-02-04	4.2000	4.2000	4.2000	4.2000	-3.226%	5	0	-99.762%
2019-02-01	4.6000	4.6000	4.3400	4.3400	-9.583%	135	0	-99.770%
2019-01-31	4.8000	4.8000	4.8000	4.8000	+4.348%	10	0	-99.792%
2019-01-30	4.3000	4.6000	4.3000	4.6000	+12.195%	50	0	-99.783%
2019-01-28	4.1000	4.1000	4.1000	4.1000	+2.500%	89	0	-99.756%
2019-01-24	3.9000	4.0000	3.9000	4.0000	+8.108%	63	0	-99.750%
2019-01-22	3.7000	3.7000	3.7000	3.7000	-11.905%	1	0	-99.730%
2019-01-17	4.2000	4.2000	4.2000	4.2000	-12.500%	5	0	-99.762%
2019-01-09	4.8000	4.8000	4.8000	4.8000	-5.697%	29	0	-99.792%
2019-01-07	4.9800	5.0900	4.9800	5.0900	+3.666%	20	0	-99.804%
2019-01-04	4.9100	4.9100	4.9100	4.9100	+22.444%	1	0	-99.796%
2018-12-28	4.0900	4.0900	4.0100	4.0100	+2.296%	2	0	-99.751%
2018-12-27	3.9200	3.9200	3.9200	3.9200	-1.754%	1	0	-99.745%
2018-12-26	3.5600	3.9900	3.5600	3.9900	+5.000%	2	0	-99.749%
2018-12-24	3.8000	3.8000	3.8000	3.8000	-12.240%	10	0	-99.737%
2018-12-21	4.3300	4.3300	4.3300	4.3300	-1.367%	1	0	-99.769%
2018-12-20	4.5900	4.5900	4.3900	4.3900	-18.704%	2	0	-99.772%
2018-12-14	5.4000	5.4000	5.4000	5.4000	-7.850%	10	0	-99.815%
2018-12-12	5.8600	5.8600	5.8600	5.8600	+12.476%	1	0	-99.829%
2018-12-11	5.2100	5.2100	5.2100	5.2100	-1.326%	1	0	-99.808%
2018-12-06	5.2800	5.2800	5.2800	5.2800	-30.890%	2	0	-99.811%
2018-11-28	7.6400	7.6400	7.6400	7.6400	+3.243%	1	0	-99.869%
2018-11-23	7.4000	7.4000	7.4000	7.4000	-7.731%	2	0	-99.865%
2018-10-30	8.0200	8.0200	8.0200	8.0200	-6.744%	2	0	-99.875%
2018-10-25	8.5800	8.6000	8.5800	8.6000	+1.058%	2	0	-99.884%
2018-10-24	8.5100	8.5100	8.5100	8.5100	-7.500%	10	0	-99.882%
2018-10-11	9.2000	9.2000	9.2000	9.2000	-18.584%	1	0	-99.891%
2018-10-08	11.3000	11.3000	11.3000	11.3000	-29.375%	3	0	-99.912%
2018-10-03	16.0000	16.0000	16.0000	16.0000	+26.984%	3	0	-99.938%
2018-09-27	12.6000	12.6000	12.6000	12.6000	-14.865%	1	0	-99.921%
2018-09-20	14.7300	14.8000	14.7000	14.8000	+5.714%	13	0	-99.932%
2018-09-19	14.0000	14.0000	14.0000	14.0000	0.000%	1	0	-99.929%