Dark

A20180518P65
A May 18 2018 65.00 Put (A180518P00065000)
option OPRA

Expired

May 18, 2018

0.6600-56.000%(-0.8400)694

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2018-05-18	1.4500	1.4500	0.5000	0.6600	-56.000%	694	0	0.000%
2018-05-17	3.1500	3.1500	1.2300	1.5000	-50.000%	343	0	-56.000%
2018-05-16	2.3400	3.3500	2.0900	3.0000	+19.522%	294	0	-78.000%
2018-05-15	3.0000	3.9000	1.5000	2.5100	+660.606%	1,343	0	-73.705%
2018-05-14	0.5800	0.5800	0.3000	0.3300	-32.653%	2,876	0	+100.000%
2018-05-11	0.4200	0.6000	0.4200	0.4900	-18.333%	114	0	+34.694%
2018-05-10	0.6500	0.6500	0.5900	0.6000	-16.667%	27	0	+10.000%
2018-05-09	0.8000	0.8000	0.7200	0.7200	-20.879%	64	0	-8.333%
2018-05-08	0.9800	0.9800	0.8700	0.9100	+12.346%	264	0	-27.473%
2018-05-07	0.7800	0.8100	0.7400	0.8100	-15.625%	71	0	-18.519%
2018-05-04	1.5500	1.5700	0.9600	0.9600	-33.333%	135	0	-31.250%
2018-05-03	1.6900	2.0900	1.4400	1.4400	-7.097%	281	0	-54.167%
2018-05-02	1.4100	1.5900	1.2400	1.5500	+6.897%	163	0	-57.419%
2018-05-01	1.4900	1.5200	1.4400	1.4500	-6.452%	27	0	-54.483%
2018-04-30	1.3100	1.5500	1.3100	1.5500	-3.125%	16	0	-57.419%
2018-04-27	1.5900	1.6000	1.5900	1.6000	-3.614%	35	0	-58.750%
2018-04-26	1.7200	1.7200	1.6600	1.6600	-16.583%	9	0	-60.241%
2018-04-25	2.0200	2.4100	1.8800	1.9900	+13.714%	401	0	-66.834%
2018-04-24	1.5000	1.7600	1.2100	1.7500	+66.667%	274	0	-62.286%
2018-04-23	0.8400	1.0500	0.8400	1.0500	+26.506%	11	0	-37.143%
2018-04-20	0.8500	0.8500	0.8300	0.8300	-16.162%	16	0	-20.482%
2018-04-19	0.6200	0.9900	0.6200	0.9900	+22.222%	3	0	-33.333%
2018-04-17	0.8100	0.8100	0.8100	0.8100	-8.989%	3	0	-18.519%
2018-04-16	0.9900	0.9900	0.8900	0.8900	-31.008%	6	0	-25.843%
2018-04-13	1.2500	1.2900	1.2500	1.2900	+9.322%	199	0	-48.837%
2018-04-12	1.2900	1.3000	1.1800	1.1800	-26.250%	32	0	-44.068%
2018-04-11	1.7200	1.7200	1.6000	1.6000	-1.840%	14	0	-58.750%
2018-04-10	1.6300	1.6300	1.6300	1.6300	-16.410%	1	0	-59.509%
2018-04-09	2.5000	2.5000	1.8000	1.9500	-23.228%	8	0	-66.154%
2018-04-06	2.2200	2.5400	2.2200	2.5400	-5.224%	4	0	-74.016%
2018-04-03	2.9000	2.9000	2.6800	2.6800	-7.586%	7	0	-75.373%
2018-04-02	2.9000	2.9000	2.9000	2.9000	+58.470%	5	0	-77.241%
2018-03-27	1.3200	1.8300	1.3200	1.8300	+72.642%	18	0	-63.934%
2018-03-20	1.0600	1.0600	1.0600	1.0600	-7.826%	10	0	-37.736%
2018-03-19	0.8700	1.1500	0.8700	1.1500	+32.184%	10	0	-42.609%
2018-03-15	0.8700	0.8700	0.8700	0.8700	-29.839%	10	0	-24.138%
2018-02-22	1.2400	1.2400	1.2400	1.2400	-48.548%	10	0	-46.774%
2018-02-13	2.4300	2.4600	2.2100	2.4100	+15.311%	75	0	-72.614%
2018-02-07	2.0000	2.1000	2.0000	2.0900	+109.000%	15	0	-68.421%
2018-02-02	1.0000	1.0000	1.0000	1.0000	+4.167%	5	0	-34.000%
2018-01-30	0.9600	0.9600	0.9600	0.9600	+18.519%	5	0	-31.250%
2018-01-23	0.8100	0.8100	0.8100	0.8100	-5.814%	1	0	-18.519%
2018-01-22	0.8600	0.8600	0.8600	0.8600	-18.868%	1	0	-23.256%
2018-01-18	1.0500	1.0600	1.0500	1.0600	0.000%	2	0	-37.736%
2018-01-17	1.0600	1.0600	1.0600	1.0600	-13.115%	1	0	-37.736%
2018-01-16	1.1000	1.2200	1.1000	1.2200	+4.274%	6	0	-45.902%
2018-01-09	1.1700	1.1700	1.1700	1.1700	-33.143%	9	0	-43.590%
2018-01-05	1.7200	1.7500	1.7000	1.7500	-6.417%	12	0	-62.286%
2018-01-04	1.8500	1.8700	1.8500	1.8700	-1.058%	10	0	-64.706%
2018-01-03	1.8900	1.8900	1.8900	1.8900	-21.577%	6	0	-65.079%
2017-12-27	2.4300	2.4300	2.4000	2.4100	-2.033%	13	0	-72.614%
2017-12-22	2.4600	2.4600	2.4600	2.4600	-1.600%	2	0	-73.171%
2017-12-21	2.2800	2.5000	2.2800	2.5000	-2.724%	4	0	-73.600%
2017-12-20	2.5700	2.5700	2.5700	2.5700	+7.983%	2	0	-74.319%
2017-12-18	2.3800	2.3800	2.3800	2.3800	-3.252%	6	0	-72.269%
2017-12-15	2.6500	2.6500	2.4600	2.4600	-14.879%	13	0	-73.171%
2017-12-14	2.8100	2.8900	2.8100	2.8900	+3.214%	7	0	-77.163%
2017-12-13	2.8000	2.8000	2.8000	2.8000	-16.914%	2	0	-76.429%
2017-12-06	3.3700	3.3700	3.3700	3.3700	+22.545%	2	0	-80.415%
2017-12-01	2.7500	2.7500	2.7500	2.7500	+30.952%	75	0	-76.000%
2017-11-30	2.1000	2.1000	2.1000	2.1000	+16.022%	4	0	-68.571%
2017-11-28	1.7100	1.8100	1.6600	1.8100	-11.275%	7	0	-63.536%
2017-11-27	2.0400	2.0400	2.0400	2.0400	-10.526%	5	0	-67.647%
2017-11-22	2.2800	2.2800	2.2800	2.2800	-21.379%	5	0	-71.053%
2017-11-21	3.0400	3.0400	2.9000	2.9000	+16.000%	3	0	-77.241%
2017-11-20	2.6900	2.6900	2.5000	2.5000	-33.333%	8	0	-73.600%
2017-11-13	3.7500	3.7500	3.7500	3.7500	+25.000%	1	0	-82.400%
2017-11-07	3.0000	3.0000	3.0000	3.0000	-1.639%	4	0	-78.000%
2017-11-06	3.0500	3.0500	3.0500	3.0500	+5.903%	1	0	-78.361%
2017-10-31	2.8800	2.8800	2.8800	2.8800	-2.373%	5	0	-77.083%
2017-10-23	2.9800	2.9800	2.9500	2.9500	-10.606%	6	0	-77.627%
2017-10-11	3.3000	3.3000	3.3000	3.3000	-2.941%	5	0	-80.000%
2017-10-10	3.4500	3.4500	3.3500	3.4000	-9.574%	306	0	-80.588%
2017-10-03	3.9500	3.9500	3.7600	3.7600	-11.529%	33	0	-82.447%
2017-09-26	4.2500	4.2500	4.2500	4.2500	+2.410%	32	0	-84.471%
2017-09-25	4.1500	4.1500	4.1500	4.1500	+10.667%	1	0	-84.096%
2017-09-19	3.7500	3.7500	3.7500	3.7500	0.000%	4	0	-82.400%