Dark

AA20180119P35
AA Jan 19 2018 35.00 Put (AA180119P00035000)
option OPRA

Expired

Jan 17, 2018

0.0400+100.000%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2018-01-17	0.0500	0.0500	0.0400	0.0400	+100.000%	4	0	0.000%
2018-01-12	0.0200	0.0200	0.0200	0.0200	0.000%	1	0	+100.000%
2018-01-02	0.0200	0.0200	0.0200	0.0200	0.000%	5	0	+100.000%
2017-12-26	0.0200	0.0200	0.0200	0.0200	0.000%	1	0	+100.000%
2017-12-21	0.0300	0.0300	0.0200	0.0200	-33.333%	10	0	+100.000%
2017-12-20	0.0500	0.0500	0.0300	0.0300	-62.500%	33	0	+33.333%
2017-12-19	0.0900	0.0900	0.0800	0.0800	-38.462%	5	0	-50.000%
2017-12-18	0.1500	0.1500	0.1000	0.1300	-13.333%	63	0	-69.231%
2017-12-15	0.1500	0.1500	0.1500	0.1500	-21.053%	1	0	-73.333%
2017-12-14	0.1900	0.2000	0.1900	0.1900	-13.636%	4	0	-78.947%
2017-12-12	0.2000	0.2200	0.2000	0.2200	0.000%	20	0	-81.818%
2017-12-11	0.2300	0.2300	0.2000	0.2200	-51.111%	7	0	-81.818%
2017-12-07	0.4500	0.4500	0.4000	0.4500	+7.143%	79	0	-91.111%
2017-12-06	0.4200	0.4200	0.4200	0.4200	+20.000%	2	0	-90.476%
2017-12-04	0.3600	0.3600	0.3500	0.3500	-22.222%	3	0	-88.571%
2017-12-01	0.4500	0.4500	0.4500	0.4500	0.000%	1	0	-91.111%
2017-11-30	0.4300	0.4500	0.4300	0.4500	-6.250%	2	0	-91.111%
2017-11-29	0.5700	0.5700	0.4800	0.4800	+6.667%	10	0	-91.667%
2017-11-28	0.4500	0.4500	0.4500	0.4500	+4.651%	1	0	-91.111%
2017-11-27	0.4300	0.5000	0.4200	0.4300	-21.818%	10	0	-90.698%
2017-11-21	0.5500	0.5500	0.5500	0.5500	+27.907%	4	0	-92.727%
2017-11-20	0.4700	0.5000	0.4300	0.4300	+10.256%	75	0	-90.698%
2017-11-17	0.4000	0.4000	0.3800	0.3900	-33.898%	10	0	-89.744%
2017-11-15	0.5900	0.5900	0.5900	0.5900	-4.839%	2	0	-93.220%
2017-11-14	0.6200	0.6200	0.6200	0.6200	+55.000%	3	0	-93.548%
2017-11-13	0.4000	0.4000	0.4000	0.4000	-16.667%	1	0	-90.000%
2017-11-10	0.4800	0.4800	0.4800	0.4800	+37.143%	12	0	-91.667%
2017-11-09	0.4400	0.4400	0.3500	0.3500	+40.000%	16	0	-88.571%
2017-11-08	0.2700	0.2800	0.2500	0.2500	+25.000%	14	0	-84.000%
2017-11-06	0.2200	0.2200	0.2000	0.2000	+11.111%	36	0	-80.000%
2017-11-01	0.1800	0.1800	0.1800	0.1800	-10.000%	10	0	-77.778%
2017-10-30	0.2000	0.2000	0.2000	0.2000	+11.111%	11	0	-80.000%
2017-10-26	0.2000	0.2000	0.1700	0.1800	-28.000%	6	0	-77.778%
2017-10-20	0.2500	0.2500	0.2500	0.2500	-28.571%	5	0	-84.000%
2017-10-19	0.3000	0.3500	0.3000	0.3500	+25.000%	5	0	-88.571%
2017-10-16	0.2800	0.2800	0.2800	0.2800	-30.000%	1	0	-85.714%
2017-10-06	0.4000	0.4000	0.4000	0.4000	+14.286%	6	0	-90.000%
2017-10-05	0.3300	0.3500	0.3300	0.3500	-27.083%	28	0	-88.571%
2017-10-02	0.4800	0.4800	0.4800	0.4800	-4.000%	2	0	-91.667%
2017-09-28	0.5000	0.5000	0.5000	0.5000	-18.033%	25	0	-92.000%
2017-09-27	0.6100	0.6100	0.6100	0.6100	-7.576%	2	0	-93.443%
2017-09-25	0.6000	0.6600	0.6000	0.6600	+4.762%	2	0	-93.939%
2017-09-22	0.6000	0.6300	0.6000	0.6300	+16.667%	3	0	-93.651%
2017-09-21	0.4900	0.5400	0.4900	0.5400	+14.894%	5	0	-92.593%
2017-09-20	0.4500	0.4800	0.4500	0.4700	-27.692%	84	0	-91.489%
2017-09-13	0.7300	0.7300	0.6500	0.6500	-7.143%	26	0	-93.846%
2017-09-12	0.7500	0.7500	0.6700	0.7000	-6.667%	15	0	-94.286%
2017-09-11	0.8300	0.8300	0.7500	0.7500	-24.242%	3	0	-94.667%
2017-09-08	1.0400	1.0400	0.9900	0.9900	+30.263%	2	0	-95.960%
2017-09-06	0.8500	0.8500	0.7600	0.7600	0.000%	2	0	-94.737%
2017-09-01	0.7800	0.8000	0.7600	0.7600	-30.909%	5	0	-94.737%
2017-08-29	1.2500	1.2500	1.1000	1.1000	-4.348%	100	0	-96.364%
2017-08-28	1.1500	1.1500	1.1500	1.1500	-10.853%	20	0	-96.522%
2017-08-24	1.3800	1.4000	1.2800	1.2900	-4.444%	161	0	-96.899%
2017-08-23	1.3500	1.3500	1.3500	1.3500	-12.903%	60	0	-97.037%
2017-08-22	1.5500	1.5500	1.5500	1.5500	-19.689%	2	0	-97.419%
2017-08-21	1.9300	1.9300	1.9300	1.9300	-7.656%	10	0	-97.927%
2017-08-18	2.0900	2.0900	2.0900	2.0900	+5.025%	1	0	-98.086%
2017-08-17	1.9900	1.9900	1.9900	1.9900	-6.132%	100	0	-97.990%
2017-08-10	2.1000	2.1200	2.1000	2.1200	+11.579%	52	0	-98.113%
2017-08-09	1.9000	1.9000	1.9000	1.9000	+14.458%	20	0	-97.895%
2017-08-08	1.9500	1.9500	1.6600	1.6600	-20.952%	136	0	-97.590%
2017-08-07	2.1000	2.1000	2.1000	2.1000	-11.765%	7	0	-98.095%
2017-08-04	2.3800	2.3800	2.3800	2.3800	-4.800%	1	0	-98.319%
2017-08-02	2.5000	2.5000	2.5000	2.5000	-8.425%	19	0	-98.400%
2017-08-01	2.7300	2.7300	2.7300	2.7300	-2.500%	1	0	-98.535%
2017-07-27	2.5900	2.8000	2.5500	2.8000	+12.450%	3	0	-98.571%
2017-07-25	2.4900	2.4900	2.4900	2.4900	-7.778%	1	0	-98.394%
2017-07-24	2.6000	2.7000	2.6000	2.7000	-3.571%	3	0	-98.519%
2017-07-20	2.8000	2.8000	2.7500	2.8000	-3.448%	3	0	-98.571%
2017-07-19	3.0000	3.0000	2.9000	2.9000	-3.010%	103	0	-98.621%
2017-07-18	2.9900	2.9900	2.9900	2.9900	+3.103%	1	0	-98.662%
2017-07-17	3.0800	3.0800	2.9000	2.9000	-9.375%	6	0	-98.621%
2017-07-13	3.0000	3.2000	3.0000	3.2000	-17.949%	22	0	-98.750%
2017-07-12	3.9000	3.9000	3.9000	3.9000	+2.632%	2	0	-98.974%
2017-07-06	3.8000	3.8000	3.8000	3.8000	-10.798%	10	0	-98.947%
2017-07-03	4.5000	4.5000	4.2600	4.2600	-19.623%	91	0	-99.061%
2017-06-27	5.3000	5.3000	5.3000	5.3000	-9.402%	103	0	-99.245%
2017-06-26	5.8500	5.8500	5.8500	5.8500	-2.337%	100	0	-99.316%
2017-06-20	5.9900	5.9900	5.9900	5.9900	+0.842%	1	0	-99.332%
2017-06-19	5.9400	5.9400	5.9400	5.9400	+17.624%	3	0	-99.327%
2017-06-13	5.4000	5.4000	5.0500	5.0500	+7.447%	2	0	-99.208%
2017-06-09	4.7000	4.7000	4.7000	4.7000	+4.444%	1	0	-99.149%
2017-06-08	4.5000	4.5000	4.5000	4.5000	-10.000%	100	0	-99.111%
2017-06-02	5.0000	5.0000	5.0000	5.0000	+6.383%	1	0	-99.200%
2017-05-25	4.7000	4.7000	4.7000	4.7000	-4.082%	1	0	-99.149%
2017-05-23	4.9000	4.9000	4.9000	4.9000	-14.485%	1	0	-99.184%
2017-05-18	5.7300	5.7300	5.7300	5.7300	+3.058%	10	0	-99.302%
2017-05-15	5.5600	5.5600	5.5600	5.5600	-2.797%	1	0	-99.281%
2017-05-12	5.7200	5.7200	5.7200	5.7200	-12.270%	1	0	-99.301%
2017-05-11	6.5200	6.5200	6.5200	6.5200	+0.308%	45	0	-99.387%
2017-05-09	6.5000	6.5000	6.5000	6.5000	+9.428%	2	0	-99.385%
2017-05-05	5.9400	5.9400	5.9400	5.9400	+23.750%	2	0	-99.327%
2017-05-01	4.8000	4.8000	4.8000	4.8000	+35.977%	1	0	-99.167%
2017-04-26	3.5300	3.5300	3.5300	3.5300	-9.487%	1	0	-98.867%
2017-04-25	4.1500	4.1500	3.8900	3.9000	-32.526%	63	0	-98.974%
2017-04-24	5.7800	5.7800	5.7800	5.7800	-6.774%	1	0	-99.308%
2017-04-19	6.2000	6.2000	6.2000	6.2000	0.000%	6	0	-99.355%
2017-04-18	6.5000	7.0000	6.2000	6.2000	+12.727%	17	0	-99.355%
2017-04-12	5.3000	5.5000	5.3000	5.5000	+3.578%	7	0	-99.273%
2017-04-11	5.3100	5.3100	5.3100	5.3100	-1.667%	1	0	-99.247%
2017-04-10	5.4000	5.4000	5.4000	5.4000	+1.887%	1	0	-99.259%
2017-04-05	5.1000	5.3000	5.1000	5.3000	0.000%	50	0	-99.245%
2017-04-04	5.3000	5.3000	5.3000	5.3000	+4.743%	1	0	-99.245%
2017-03-31	5.3200	5.3200	5.0600	5.0600	-8.000%	5	0	-99.209%
2017-03-23	5.5000	5.5000	5.5000	5.5000	-1.434%	1	0	-99.273%
2017-03-22	5.5700	5.5800	5.5700	5.5800	+16.250%	200	0	-99.283%
2017-03-16	4.6000	4.8000	4.6000	4.8000	-9.434%	11	0	-99.167%
2017-03-14	5.5000	5.5000	5.3000	5.3000	0.000%	20	0	-99.245%
2017-03-10	5.3000	5.3000	5.3000	5.3000	+23.256%	1	0	-99.245%
2017-03-06	4.3000	4.3000	4.3000	4.3000	+13.456%	2	0	-99.070%
2017-03-01	3.7900	3.7900	3.7900	3.7900	-27.115%	10	0	-98.945%
2017-02-24	5.3000	5.3000	5.2000	5.2000	+5.477%	51	0	-99.231%
2017-02-23	4.9300	4.9300	4.9300	4.9300	+20.244%	2	0	-99.189%
2017-02-21	4.1000	4.1000	4.1000	4.1000	-0.966%	5	0	-99.024%
2017-02-16	4.1400	4.1400	4.1400	4.1400	+15.000%	1	0	-99.034%
2017-02-14	3.4500	3.6000	3.4500	3.6000	0.000%	6	0	-98.889%
2017-02-13	3.5000	3.6000	3.4200	3.6000	-10.670%	6	0	-98.889%
2017-02-09	4.0300	4.0300	4.0300	4.0300	+0.750%	1	0	-99.007%
2017-02-08	4.0000	4.0000	4.0000	4.0000	+2.564%	10	0	-99.000%
2017-02-06	3.9000	3.9000	3.9000	3.9000	-9.302%	2	0	-98.974%
2017-01-31	4.3000	4.3000	4.3000	4.3000	-2.273%	1	0	-99.070%
2017-01-30	4.4000	4.4000	4.4000	4.4000	+4.762%	1	0	-99.091%
2017-01-27	4.2000	4.2000	4.2000	4.2000	0.000%	1	0	-99.048%
2017-01-26	4.2000	4.5000	4.2000	4.2000	-2.326%	18	0	-99.048%
2017-01-25	3.7000	4.3000	3.7000	4.3000	0.000%	5	0	-99.070%