Dark

A20180817P65
A Aug 17 2018 65.00 Put (A180817P00065000)
option OPRA

Expired

Aug 17, 2018

0.3800+153.333%(+0.2300)534

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2018-08-17	0.2500	0.7000	0.1900	0.3800	+153.333%	534	0	0.000%
2018-08-16	0.5500	0.5500	0.1200	0.1500	-74.138%	553	0	+153.333%
2018-08-15	0.7300	1.1200	0.3200	0.5800	-60.544%	419	0	-34.483%
2018-08-14	1.0700	1.5500	0.9800	1.4700	+17.600%	1,643	0	-74.150%
2018-08-13	1.1700	1.3600	0.9200	1.2500	+6.838%	3,388	0	-69.600%
2018-08-10	1.1000	1.2400	1.0100	1.1700	+25.806%	213	0	-67.521%
2018-08-09	0.4700	0.9300	0.4700	0.9300	+30.986%	384	0	-59.140%
2018-08-08	0.7500	0.7500	0.6800	0.7100	-2.740%	128	0	-46.479%
2018-08-07	0.9000	0.9000	0.7300	0.7300	-41.600%	62	0	-47.945%
2018-08-06	1.6000	1.6000	1.2500	1.2500	-18.301%	82	0	-69.600%
2018-08-03	1.7600	1.7600	1.5300	1.5300	-14.525%	390	0	-75.163%
2018-08-02	1.9400	1.9400	1.7900	1.7900	-10.500%	6	0	-78.771%
2018-08-01	1.5800	2.0000	1.5700	2.0000	+22.699%	728	0	-81.000%
2018-07-31	1.6900	1.7600	1.2700	1.6300	-11.892%	1,021	0	-76.687%
2018-07-30	1.3200	1.8500	1.2000	1.8500	+41.221%	216	0	-79.459%
2018-07-27	1.0400	1.3700	1.0400	1.3100	+22.430%	44	0	-70.992%
2018-07-26	1.2500	1.2600	1.0700	1.0700	-17.692%	44	0	-64.486%
2018-07-25	1.6200	1.6500	1.3000	1.3000	-30.108%	84	0	-70.769%
2018-07-24	2.0000	2.0400	1.7000	1.8600	-24.696%	60	0	-79.570%
2018-07-23	2.5700	2.5700	2.3100	2.4700	+1.646%	10	0	-84.615%
2018-07-20	2.5700	2.5700	2.4300	2.4300	+4.741%	6	0	-84.362%
2018-07-19	2.6600	2.7700	2.1400	2.3200	-22.667%	71	0	-83.621%
2018-07-18	2.8800	3.0500	2.8800	3.0000	+9.890%	174	0	-87.333%
2018-07-17	2.8400	2.8400	2.7300	2.7300	-11.935%	33	0	-86.081%
2018-07-16	2.8600	3.1000	2.8600	3.1000	+17.871%	52	0	-87.742%
2018-07-13	2.6600	2.6600	2.6300	2.6300	+1.154%	2	0	-85.551%
2018-07-12	2.6300	2.7700	2.6000	2.6000	-12.162%	26	0	-85.385%
2018-07-11	2.9600	2.9600	2.9600	2.9600	+12.121%	3	0	-87.162%
2018-07-10	2.6400	2.6400	2.6400	2.6400	-23.478%	1	0	-85.606%
2018-07-09	3.4500	3.4500	3.4500	3.4500	-6.757%	2	0	-88.986%
2018-07-06	3.8000	3.8000	3.7000	3.7000	-9.756%	20	0	-89.730%
2018-07-05	4.5200	4.6000	4.1000	4.1000	-2.381%	27	0	-90.732%
2018-07-03	3.9000	4.2000	3.9000	4.2000	+7.692%	28	0	-90.952%
2018-06-29	4.2200	4.2200	3.9000	3.9000	-15.217%	22	0	-90.256%
2018-06-28	4.7700	4.7700	4.6000	4.6000	0.000%	12	0	-91.739%
2018-06-26	4.8500	4.8500	4.6000	4.6000	-6.122%	2	0	-91.739%
2018-06-25	4.3500	4.9000	4.1000	4.9000	+34.986%	30	0	-92.245%
2018-06-21	3.5500	3.7000	3.5500	3.6300	+6.452%	18	0	-89.532%
2018-06-20	3.3000	3.5000	3.3000	3.4100	+6.563%	17	0	-88.856%
2018-06-19	2.7900	3.3000	2.7900	3.2000	+40.969%	105	0	-88.125%
2018-06-18	2.3700	2.5000	2.2700	2.2700	+18.229%	14	0	-83.260%
2018-06-15	2.0900	2.1500	1.9200	1.9200	+1.053%	20	0	-80.208%
2018-06-14	1.9000	1.9000	1.9000	1.9000	+2.703%	1	0	-80.000%
2018-06-13	1.8500	1.8500	1.8500	1.8500	0.000%	10	0	-79.459%
2018-06-12	1.8500	1.8500	1.8500	1.8500	+8.187%	4	0	-79.459%
2018-06-11	2.0000	2.0000	1.7100	1.7100	-28.750%	51	0	-77.778%
2018-06-07	2.1500	2.4000	2.1500	2.4000	-27.492%	32	0	-84.167%
2018-06-06	3.3100	3.3100	3.3100	3.3100	-1.194%	1	0	-88.520%
2018-06-05	3.1000	3.3500	3.1000	3.3500	-8.967%	134	0	-88.657%
2018-06-01	3.6800	3.6800	3.6800	3.6800	+0.822%	3	0	-89.674%
2018-05-30	3.6500	3.6500	3.6500	3.6500	-15.116%	1	0	-89.589%
2018-05-29	4.3000	4.3000	4.3000	4.3000	+16.216%	1	0	-91.163%
2018-05-25	3.4500	3.7000	3.4500	3.7000	+54.812%	2	0	-89.730%
2018-05-21	2.4600	2.4600	2.3500	2.3900	-29.706%	14	0	-84.100%
2018-05-18	3.4000	3.4000	3.4000	3.4000	-1.449%	1	0	-88.824%
2018-05-17	3.9000	3.9000	3.4500	3.4500	-19.767%	37	0	-88.986%
2018-05-16	4.3000	4.3900	4.3000	4.3000	-3.371%	50	0	-91.163%
2018-05-15	4.1900	4.4500	3.9000	4.4500	+144.505%	12	0	-91.461%
2018-05-14	1.7100	1.8200	1.7100	1.8200	-14.151%	19	0	-79.121%
2018-05-10	2.1200	2.1200	2.1200	2.1200	-12.757%	1	0	-82.075%
2018-05-09	2.4200	2.4300	2.4200	2.4300	-5.814%	2	0	-84.362%
2018-05-08	2.5800	2.5800	2.5800	2.5800	-15.410%	1	0	-85.271%
2018-05-03	3.2500	3.2500	3.0500	3.0500	0.000%	2	0	-87.541%
2018-05-01	3.0500	3.0500	3.0500	3.0500	-1.613%	10	0	-87.541%
2018-04-30	3.1000	3.1000	3.1000	3.1000	-6.061%	2	0	-87.742%
2018-04-26	3.6000	3.6000	3.3000	3.3000	-5.172%	125	0	-88.485%
2018-04-25	3.5000	3.5000	3.4800	3.4800	+56.757%	5	0	-89.080%
2018-04-23	2.2900	2.3100	2.2200	2.2200	-9.388%	19	0	-82.883%
2018-04-20	2.4500	2.4500	2.4500	2.4500	+21.287%	72	0	-84.490%
2018-04-19	2.0200	2.0200	2.0200	2.0200	-0.980%	27	0	-81.188%
2018-04-18	2.0400	2.0400	2.0400	2.0400	-10.132%	29	0	-81.373%
2018-04-17	2.3800	2.3800	2.2700	2.2700	-9.921%	7	0	-83.260%
2018-04-16	2.5300	2.5300	2.5200	2.5200	-8.364%	3	0	-84.921%
2018-04-13	2.8200	2.8200	2.6800	2.7500	-0.362%	20	0	-86.182%
2018-04-12	2.7600	2.7600	2.7600	2.7600	-15.077%	1	0	-86.232%
2018-04-11	3.2000	3.2500	3.2000	3.2500	+3.175%	4	0	-88.308%
2018-04-10	3.1500	3.1500	3.1500	3.1500	-5.970%	11	0	-87.937%
2018-04-09	3.6000	3.6000	3.3500	3.3500	-21.176%	44	0	-88.657%
2018-04-06	4.2500	4.2500	4.2500	4.2500	+19.718%	1	0	-91.059%
2018-04-05	3.5500	3.5500	3.5500	3.5500	-17.442%	2	0	-89.296%
2018-04-04	4.1000	4.3000	4.1000	4.3000	+13.158%	26	0	-91.163%
2018-04-03	3.8000	3.8000	3.8000	3.8000	-6.173%	8	0	-90.000%
2018-04-02	3.2000	4.0500	3.2000	4.0500	+20.896%	15	0	-90.617%
2018-03-29	3.3500	3.3500	3.3500	3.3500	-8.219%	8	0	-88.657%
2018-03-28	3.6500	3.6500	3.6500	3.6500	+19.672%	24	0	-89.589%
2018-03-23	3.0500	3.0500	3.0500	3.0500	+42.523%	26	0	-87.541%
2018-03-16	2.1400	2.1400	2.1400	2.1400	-2.727%	2	0	-82.243%
2018-03-15	2.0600	2.2000	2.0600	2.2000	-3.084%	2	0	-82.727%
2018-03-14	2.2300	2.2700	2.2000	2.2700	+1.794%	7	0	-83.260%
2018-03-13	2.0600	2.2300	2.0600	2.2300	+7.729%	6	0	-82.960%
2018-03-12	2.0700	2.0700	2.0700	2.0700	0.000%	7	0	-81.643%
2018-03-09	2.0700	2.0700	2.0700	2.0700	-13.750%	2	0	-81.643%
2018-03-08	2.4000	2.4000	2.4000	2.4000	-19.732%	15	0	-84.167%
2018-03-06	3.0500	3.0500	2.9900	2.9900	-21.316%	3	0	-87.291%
2018-03-02	3.8000	3.8000	3.8000	3.8000	+5.556%	1	0	-90.000%
2018-03-01	2.9900	3.6000	2.8800	3.6000	+34.831%	7	0	-89.444%
2018-02-27	2.6600	2.6700	2.6600	2.6700	+20.270%	5	0	-85.768%
2018-02-16	2.2000	2.2200	2.2000	2.2200	-2.203%	2	0	-82.883%
2018-02-15	2.3000	2.3000	2.2700	2.2700	-39.467%	11	0	-83.260%
2018-02-13	3.7000	3.7500	3.7000	3.7500	+8.696%	16	0	-89.867%
2018-02-12	3.4500	3.4500	3.4500	3.4500	-34.286%	1	0	-88.986%
2018-02-09	5.1500	5.4500	5.1500	5.2500	+14.130%	12	0	-92.762%
2018-02-08	3.8500	4.6000	3.8500	4.6000	+29.577%	7	0	-91.739%
2018-02-07	3.2000	3.5500	3.2000	3.5500	+2.899%	7	0	-89.296%
2018-02-06	3.5000	4.0500	3.4500	3.4500	+22.340%	15	0	-88.986%
2018-02-05	2.4300	2.8200	2.4200	2.8200	+37.561%	3	0	-86.525%
2018-02-02	2.0500	2.0500	2.0500	2.0500	+28.125%	4	0	-81.463%
2018-01-29	1.5800	1.6000	1.5800	1.6000	-12.088%	13	0	-76.250%
2018-01-22	1.8200	1.8200	1.8200	1.8200	-12.500%	3	0	-79.121%
2018-01-18	2.1200	2.1200	2.0700	2.0800	+0.971%	19	0	-81.731%
2018-01-17	2.0600	2.0800	2.0500	2.0600	-2.370%	7	0	-81.553%
2018-01-16	2.1200	2.1200	2.1100	2.1100	-2.765%	5	0	-81.991%
2018-01-12	2.1700	2.1700	2.1700	2.1700	-3.125%	15	0	-82.488%
2018-01-10	2.4000	2.4000	2.2400	2.2400	+8.738%	5	0	-83.036%
2018-01-09	2.1300	2.1300	2.0500	2.0600	-17.600%	32	0	-81.553%
2018-01-08	2.5000	2.5000	2.5000	2.5000	-9.091%	1	0	-84.800%
2018-01-05	2.6600	2.7500	2.6600	2.7500	+4.167%	29	0	-86.182%
2018-01-04	2.6400	2.6400	2.6400	2.6400	-5.036%	1	0	-85.606%
2018-01-03	2.7800	2.7800	2.7800	2.7800	-13.125%	4	0	-86.331%
2018-01-02	3.1500	3.2000	3.1500	3.2000	0.000%	16	0	-88.125%
2017-12-29	3.2500	3.2500	3.2000	3.2000	-3.030%	4	0	-88.125%
2017-12-28	3.3000	3.3000	3.3000	3.3000	-2.941%	2	0	-88.485%
2017-12-27	3.4000	3.4000	3.4000	3.4000	-2.857%	2	0	-88.824%
2017-12-20	3.5000	3.5000	3.5000	3.5000	0.000%	3	0	-89.143%