Dark

AA20180420P45
AA Apr 20 2018 45.00 Put (AA180420P00045000)
option OPRA

Expired

Apr 18, 2018

0.0300-25.000%(-0.0100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2018-04-18	0.0600	0.0600	0.0300	0.0300	-25.000%	8	0	0.000%
2018-04-17	0.0400	0.0500	0.0400	0.0400	-20.000%	14	0	-25.000%
2018-04-16	0.1000	0.1100	0.0300	0.0500	-28.571%	18	0	-40.000%
2018-04-12	0.1000	0.2000	0.0700	0.0700	-30.000%	11	0	-57.143%
2018-04-11	0.1800	0.2000	0.1000	0.1000	-28.571%	27	0	-70.000%
2018-04-10	0.3500	0.3500	0.1400	0.1400	-68.182%	462	0	-78.571%
2018-04-09	0.4400	0.4400	0.3500	0.4400	-41.333%	47	0	-93.182%
2018-04-06	0.5500	0.9500	0.5500	0.7500	+11.940%	23	0	-96.000%
2018-04-05	0.7500	0.8000	0.5500	0.6700	-35.577%	146	0	-95.522%
2018-04-04	2.5000	2.5000	1.0400	1.0400	-40.571%	24	0	-97.115%
2018-04-03	1.6500	1.7500	1.6500	1.7500	-12.500%	86	0	-98.286%
2018-04-02	1.9300	2.1700	1.9300	2.0000	+11.111%	8	0	-98.500%
2018-03-29	1.8400	1.8500	1.7200	1.8000	-20.000%	109	0	-98.333%
2018-03-28	2.3500	2.6000	2.2000	2.2500	+12.500%	161	0	-98.667%
2018-03-27	1.4000	2.0100	1.4000	2.0000	+16.959%	34	0	-98.500%
2018-03-26	2.1900	2.3500	1.6000	1.7100	-7.568%	30	0	-98.246%
2018-03-23	1.8500	2.1500	1.8000	1.8500	+20.130%	88	0	-98.378%
2018-03-22	1.8000	1.8600	1.5300	1.5400	+62.105%	19	0	-98.052%
2018-03-21	1.0500	1.0500	0.9500	0.9500	-15.929%	5	0	-96.842%
2018-03-20	1.1300	1.1300	1.1300	1.1300	-24.667%	5	0	-97.345%
2018-03-19	1.2000	1.5000	1.1100	1.5000	+57.895%	510	0	-98.000%
2018-03-16	1.2000	1.2000	0.9500	0.9500	-21.488%	25	0	-96.842%
2018-03-15	1.5900	1.5900	1.2100	1.2100	-13.571%	6	0	-97.521%
2018-03-14	1.0500	1.5000	1.0500	1.4000	+70.732%	49	0	-97.857%
2018-03-13	0.7500	0.8200	0.7000	0.8200	-19.608%	13	0	-96.341%
2018-03-12	1.0800	1.1300	1.0200	1.0200	-19.048%	3	0	-97.059%
2018-03-09	1.1500	1.3000	1.0900	1.2600	-8.029%	27	0	-97.619%
2018-03-08	1.3500	1.6200	1.3500	1.3700	-2.143%	30	0	-97.810%
2018-03-07	1.5300	1.5500	1.3900	1.4000	-12.500%	51	0	-97.857%
2018-03-06	1.8900	1.9000	1.6000	1.6000	-28.571%	12	0	-98.125%
2018-03-05	2.6500	2.6500	2.0000	2.2400	-7.054%	61	0	-98.661%
2018-03-02	2.8500	2.8500	2.4100	2.4100	-12.364%	4	0	-98.755%
2018-03-01	2.3500	2.7500	2.3500	2.7500	+10.000%	6	0	-98.909%
2018-02-28	2.2600	2.5000	2.2600	2.5000	+37.363%	11	0	-98.800%
2018-02-27	2.2400	2.2400	1.8100	1.8200	+5.202%	37	0	-98.352%
2018-02-26	1.7300	1.7300	1.7300	1.7300	-13.065%	2	0	-98.266%
2018-02-23	1.9900	1.9900	1.9900	1.9900	+19.162%	4	0	-98.492%
2018-02-22	1.6700	1.6700	1.6700	1.6700	-9.730%	1	0	-98.204%
2018-02-20	1.8500	1.8500	1.8500	1.8500	+27.586%	12	0	-98.378%
2018-02-16	1.5900	1.5900	1.3000	1.4500	-26.396%	11	0	-97.931%
2018-02-15	2.3200	2.3200	1.9700	1.9700	+15.882%	11	0	-98.477%
2018-02-14	2.1000	2.1000	1.7000	1.7000	-20.930%	4	0	-98.235%
2018-02-13	2.0700	2.1500	2.0700	2.1500	-5.702%	4	0	-98.605%
2018-02-12	2.6000	2.7500	2.2800	2.2800	-32.941%	42	0	-98.684%
2018-02-09	2.6000	3.6000	2.6000	3.4000	+25.926%	15	0	-99.118%
2018-02-08	2.3000	2.7600	2.2500	2.7000	+35.000%	113	0	-98.889%
2018-02-07	1.7500	2.0000	1.7500	2.0000	-13.043%	13	0	-98.500%
2018-02-06	2.1000	2.3000	2.1000	2.3000	+15.000%	3	0	-98.696%
2018-02-05	1.6200	2.0000	1.6200	2.0000	+98.020%	22	0	-98.500%
2018-02-01	1.0200	1.0200	1.0100	1.0100	-3.810%	15	0	-97.030%
2018-01-31	1.1600	1.1600	1.0500	1.0500	+5.000%	103	0	-97.143%
2018-01-30	1.0000	1.0000	1.0000	1.0000	+5.263%	2	0	-97.000%
2018-01-29	0.9500	0.9500	0.9500	0.9500	0.000%	2	0	-96.842%
2018-01-26	0.9500	0.9500	0.9500	0.9500	-5.000%	11	0	-96.842%
2018-01-25	1.0000	1.0000	1.0000	1.0000	-16.667%	14	0	-97.000%
2018-01-23	1.2000	1.2000	1.2000	1.2000	+14.286%	50	0	-97.500%
2018-01-22	1.0000	1.0500	1.0000	1.0500	+1.942%	27	0	-97.143%
2018-01-19	1.0300	1.0300	1.0300	1.0300	-20.769%	25	0	-97.087%
2018-01-18	1.0500	1.3000	1.0500	1.3000	+62.500%	35	0	-97.692%
2018-01-10	0.8500	0.8500	0.8000	0.8000	-16.667%	9	0	-96.250%
2018-01-09	1.0000	1.0100	0.9500	0.9600	+7.865%	18	0	-96.875%
2018-01-08	1.0500	1.0500	0.8900	0.8900	-19.091%	27	0	-96.629%
2018-01-05	1.1000	1.1000	1.1000	1.1000	+10.000%	2	0	-97.273%
2018-01-04	0.9500	1.0000	0.9500	1.0000	+4.167%	3	0	-97.000%
2018-01-03	1.0000	1.0500	0.9600	0.9600	-16.522%	33	0	-96.875%
2017-12-29	1.1700	1.1700	1.1500	1.1500	-30.303%	3	0	-97.391%
2017-12-27	1.6500	1.6500	1.6500	1.6500	-11.290%	20	0	-98.182%
2017-12-26	2.1500	2.1500	1.8600	1.8600	-14.286%	9	0	-98.387%
2017-12-21	2.1700	2.1700	2.1700	2.1700	-12.146%	20	0	-98.618%
2017-12-20	2.4700	2.4700	2.4700	2.4700	-51.852%	2	0	-98.785%
2017-12-13	5.1000	5.1300	5.1000	5.1300	-5.176%	10	0	-99.415%
2017-12-11	5.4100	5.4100	5.4100	5.4100	-3.393%	1	0	-99.445%
2017-11-22	5.6000	5.6000	5.6000	5.6000	-11.672%	2	0	-99.464%
2017-11-21	6.3400	6.3400	6.3400	6.3400	+5.667%	20	0	-99.527%
2017-11-14	6.0000	6.0000	6.0000	6.0000	+39.211%	3	0	-99.500%
2017-11-09	4.3100	4.3100	4.3000	4.3100	+14.933%	10	0	-99.304%
2017-11-08	3.7500	3.7500	3.7500	3.7500	+7.143%	2	0	-99.200%
2017-11-03	3.5000	3.5000	3.5000	3.5000	+7.692%	8	0	-99.143%
2017-10-30	3.2500	3.2500	3.2500	3.2500	+16.071%	10	0	-99.077%
2017-10-26	2.6500	2.8200	2.6500	2.8000	+5.660%	12	0	-98.929%
2017-10-25	2.7000	2.8500	2.6500	2.6500	+6.000%	15	0	-98.868%
2017-10-24	3.0000	3.0000	2.5000	2.5000	-20.128%	13	0	-98.800%
2017-10-23	3.1000	3.1300	3.1000	3.1300	-11.331%	11	0	-99.042%
2017-10-18	3.5000	3.5400	3.5000	3.5300	+0.857%	6	0	-99.150%
2017-10-17	3.5000	3.5000	3.5000	3.5000	-2.778%	2	0	-99.143%
2017-10-12	3.6000	3.6000	3.6000	3.6000	-10.000%	10	0	-99.167%
2017-10-11	4.0000	4.0000	4.0000	4.0000	+2.302%	1	0	-99.250%
2017-10-10	3.9000	3.9500	3.8400	3.9100	+8.611%	16	0	-99.233%
2017-10-06	3.6000	3.6000	3.6000	3.6000	0.000%	2	0	-99.167%
2017-10-02	3.6000	3.6000	3.6000	3.6000	-25.000%	10	0	-99.167%
2017-09-12	4.8000	4.8000	4.8000	4.8000	-2.041%	100	0	-99.375%
2017-09-05	4.9000	4.9000	4.9000	4.9000	+2.510%	3	0	-99.388%
2017-09-01	4.7800	4.7800	4.7800	4.7800	-13.091%	4	0	-99.372%
2017-08-30	5.5000	5.5000	5.4900	5.5000	0.000%	1,000	0	-99.455%