Dark

AA20180119C46
AA Jan 19 2018 46.00 Call (AA180119C00046000)
option OPRA

Expired

Jan 19, 2018

7.08+2.460%(+0.17)44

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2018-01-19	7.6400	7.6400	6.6000	7.0800	+2.460%	44	0	0.000%
2018-01-18	8.2000	8.2000	6.1300	6.9100	-36.837%	44	0	+2.460%
2018-01-17	9.8400	10.9400	9.8400	10.9400	+13.485%	10	0	-35.283%
2018-01-16	9.8400	10.7000	9.6400	9.6400	-10.658%	10	0	-26.556%
2018-01-12	10.9400	11.1900	10.7900	10.7900	-1.461%	36	0	-34.384%
2018-01-11	10.2000	10.9500	10.2000	10.9500	+9.500%	2	0	-35.342%
2018-01-10	9.6000	10.0000	9.6000	10.0000	+18.483%	2	0	-29.200%
2018-01-09	8.5600	8.7300	8.2500	8.4400	-6.740%	15	0	-16.114%
2018-01-08	10.0500	10.0700	9.0000	9.0500	+19.079%	11	0	-21.768%
2018-01-05	8.8000	8.8000	7.6000	7.6000	-15.179%	17	0	-6.842%
2018-01-04	9.0100	9.0400	8.9400	8.9600	+0.112%	7	0	-20.982%
2018-01-03	9.0200	9.0200	8.0000	8.9500	-1.105%	9	0	-20.894%
2018-01-02	8.2700	9.0500	8.2700	9.0500	+12.562%	7	0	-21.768%
2017-12-29	8.6500	8.6500	7.9900	8.0400	-3.597%	17	0	-11.940%
2017-12-28	6.6100	8.3500	6.6000	8.3400	+32.803%	28	0	-15.108%
2017-12-27	5.2700	6.2800	5.2700	6.2800	+24.603%	8	0	+12.739%
2017-12-26	4.4000	5.0400	4.4000	5.0400	+7.463%	54	0	+40.476%
2017-12-22	3.9000	4.7000	3.9000	4.6900	+16.958%	10	0	+50.959%
2017-12-21	4.2500	4.5000	3.8500	4.0100	-8.238%	137	0	+76.559%
2017-12-20	3.3000	4.4600	3.1000	4.3700	+98.636%	161	0	+62.014%
2017-12-19	1.3000	2.2000	1.3000	2.2000	+71.875%	384	0	+221.818%
2017-12-18	0.7700	1.3000	0.7700	1.2800	+96.923%	87	0	+453.125%
2017-12-15	0.7000	0.7400	0.6000	0.6500	+1.563%	276	0	+989.231%
2017-12-14	0.6500	0.6500	0.5900	0.6400	+8.475%	17	0	+1,006.250%
2017-12-13	0.7100	0.7500	0.5900	0.5900	-21.333%	42	0	+1,100.000%
2017-12-12	0.8000	0.9200	0.7000	0.7500	-2.597%	31	0	+844.000%
2017-12-11	0.7700	0.9000	0.7200	0.7700	+18.462%	25	0	+819.481%
2017-12-08	0.5800	0.7000	0.5800	0.6500	+25.000%	16	0	+989.231%
2017-12-07	0.5000	0.6200	0.5000	0.5200	-18.750%	87	0	+1,261.538%
2017-12-06	0.5600	0.6400	0.5500	0.6400	-8.571%	24	0	+1,006.250%
2017-12-05	0.7300	0.8000	0.7000	0.7000	-15.663%	7	0	+911.429%
2017-12-04	1.0400	1.0400	0.8300	0.8300	-5.682%	12	0	+753.012%
2017-12-01	0.8600	0.8800	0.6500	0.8800	+7.317%	11	0	+704.545%
2017-11-30	0.7900	0.9400	0.7500	0.8200	+9.333%	57	0	+763.415%
2017-11-29	0.9900	0.9900	0.7200	0.7500	-46.429%	320	0	+844.000%
2017-11-28	0.9800	1.4000	0.8000	1.4000	+42.857%	50	0	+405.714%
2017-11-27	0.9300	1.0500	0.9300	0.9800	-10.909%	33	0	+622.449%
2017-11-22	1.1000	1.1000	1.1000	1.1000	+17.021%	2	0	+543.636%
2017-11-21	0.9400	0.9400	0.9400	0.9400	-18.261%	70	0	+653.191%
2017-11-20	1.1500	1.2000	1.1500	1.1500	0.000%	21	0	+515.652%
2017-11-14	1.1000	1.2000	1.0500	1.1500	-28.571%	113	0	+515.652%
2017-11-13	1.6400	1.8500	1.5000	1.6100	-5.848%	24	0	+339.752%
2017-11-10	1.7500	1.9500	1.7100	1.7100	+8.917%	33	0	+314.035%
2017-11-09	2.1400	2.1400	1.5700	1.5700	-46.416%	19	0	+350.955%
2017-11-08	3.1000	3.1000	2.6000	2.9300	-17.927%	27	0	+141.638%
2017-11-06	3.5700	3.5700	3.5700	3.5700	-4.800%	2	0	+98.319%
2017-11-03	3.7500	3.7500	3.7500	3.7500	-8.537%	5	0	+88.800%
2017-11-01	4.6700	4.6700	4.1000	4.1000	-2.381%	9	0	+72.683%
2017-10-31	4.2000	4.2000	4.2000	4.2000	0.000%	2	0	+68.571%
2017-10-20	4.2500	4.2500	4.2000	4.2000	+14.130%	7	0	+68.571%
2017-10-19	4.0000	4.0000	3.6800	3.6800	-11.111%	4	0	+92.391%
2017-10-18	4.1400	4.1400	4.1400	4.1400	-18.664%	5	0	+71.014%
2017-10-13	5.0900	5.0900	5.0900	5.0900	+10.652%	4	0	+39.096%
2017-10-12	4.2500	4.6000	4.2500	4.6000	+17.949%	39	0	+53.913%
2017-10-11	3.9000	3.9000	3.9000	3.9000	-4.878%	22	0	+81.538%
2017-10-10	4.1000	4.1000	4.1000	4.1000	0.000%	3	0	+72.683%
2017-10-09	4.1000	4.1000	4.1000	4.1000	-21.905%	1	0	+72.683%
2017-10-05	5.3000	5.3000	5.2500	5.2500	-2.778%	2	0	+34.857%
2017-10-04	5.4000	5.4000	5.4000	5.4000	+5.058%	10	0	+31.111%
2017-10-03	5.1400	5.1400	5.1400	5.1400	+28.500%	3	0	+37.743%
2017-09-29	4.0000	4.0000	4.0000	4.0000	0.000%	2	0	+77.000%
2017-09-28	4.0000	4.0000	4.0000	4.0000	+15.274%	10	0	+77.000%
2017-09-27	3.1700	3.4700	3.1700	3.4700	-2.254%	4	0	+104.035%
2017-09-26	3.5000	3.5500	3.5000	3.5500	+6.928%	6	0	+99.437%
2017-09-25	3.3200	3.3200	3.3200	3.3200	-30.689%	2	0	+113.253%
2017-09-20	4.3000	4.7900	4.3000	4.7900	+49.688%	14	0	+47.808%
2017-09-19	3.2000	3.2000	3.2000	3.2000	+3.896%	10	0	+121.250%
2017-09-18	3.0800	3.0800	3.0800	3.0800	+1.650%	2	0	+129.870%
2017-09-15	3.0300	3.0300	3.0300	3.0300	+8.214%	1	0	+133.663%
2017-09-14	2.8000	2.8000	2.8000	2.8000	-17.647%	11	0	+152.857%
2017-09-12	3.4000	3.4000	3.4000	3.4000	+12.211%	3	0	+108.235%
2017-09-11	2.6500	3.0300	2.6500	3.0300	+8.214%	11	0	+133.663%
2017-09-06	2.8000	2.8000	2.8000	2.8000	-23.913%	1	0	+152.857%
2017-09-01	3.5600	3.6800	3.5600	3.6800	+32.852%	16	0	+92.391%
2017-08-30	2.7500	2.7900	2.7500	2.7700	+17.872%	14	0	+155.596%
2017-08-28	2.2000	2.3500	2.2000	2.3500	+17.500%	7	0	+201.277%
2017-08-24	2.0000	2.0000	2.0000	2.0000	+29.032%	2	0	+254.000%
2017-08-22	1.5000	1.5500	1.5000	1.5500	+40.909%	8	0	+356.774%
2017-08-07	1.1000	1.1000	1.1000	1.1000	+22.222%	1	0	+543.636%
2017-08-03	0.9000	0.9000	0.9000	0.9000	0.000%	30	0	+686.667%
2017-07-27	0.9000	0.9000	0.9000	0.9000	+20.000%	2	0	+686.667%
2017-07-07	0.7500	0.7500	0.7500	0.7500	+87.500%	2	0	+844.000%
2017-06-26	0.4000	0.4000	0.4000	0.4000	-42.029%	5	0	+1,670.000%
2017-06-02	0.6900	0.6900	0.6900	0.6900	-1.429%	2	0	+926.087%
2017-05-31	0.7000	0.7000	0.7000	0.7000	0.000%	5	0	+911.429%