Dark

AA20180420P50
AA Apr 20 2018 50.00 Put (AA180420P00050000)
option OPRA

Expired

Apr 19, 2018

0.0100-83.333%(-0.0500)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2018-04-19	0.0300	0.0300	0.0100	0.0100	-83.333%	19	0	0.000%
2018-04-18	0.1000	0.1100	0.0500	0.0600	-64.706%	1,231	0	-83.333%
2018-04-17	0.2300	0.2300	0.1300	0.1700	-32.000%	281	0	-94.118%
2018-04-16	0.3500	0.4000	0.1500	0.2500	-28.571%	210	0	-96.000%
2018-04-13	0.3000	0.3900	0.3000	0.3500	+9.375%	34	0	-97.143%
2018-04-12	0.6500	0.7000	0.3200	0.3200	-46.667%	116	0	-96.875%
2018-04-11	0.8000	0.9200	0.5000	0.6000	-14.286%	59	0	-98.333%
2018-04-10	1.0300	1.3000	0.6000	0.7000	-58.580%	289	0	-98.571%
2018-04-09	1.9200	2.0400	1.3000	1.6900	-38.545%	601	0	-99.408%
2018-04-05	2.7900	2.8200	2.7500	2.7500	-42.946%	14	0	-99.636%
2018-04-04	4.8200	4.8200	4.8200	4.8200	-4.554%	11	0	-99.793%
2018-04-03	5.2100	5.2100	4.9200	5.0500	-0.786%	25	0	-99.802%
2018-04-02	5.0900	5.0900	5.0900	5.0900	-6.606%	1	0	-99.804%
2018-03-29	5.3800	5.4500	5.3800	5.4500	-3.540%	11	0	-99.817%
2018-03-27	4.6100	5.6500	4.6100	5.6500	+22.560%	3	0	-99.823%
2018-03-26	5.1500	5.1500	4.6100	4.6100	-20.517%	7	0	-99.783%
2018-03-23	5.4200	5.8000	5.1200	5.8000	+17.409%	11	0	-99.828%
2018-03-22	3.4000	4.9400	3.4000	4.9400	+46.588%	16	0	-99.798%
2018-03-21	4.0000	4.0000	3.3600	3.3700	-15.750%	7	0	-99.703%
2018-03-20	3.9800	4.0000	3.9800	4.0000	+21.212%	41	0	-99.750%
2018-03-16	4.0200	4.0200	3.3000	3.3000	-16.877%	6	0	-99.697%
2018-03-15	4.7000	4.7000	3.9000	3.9700	-8.525%	5	0	-99.748%
2018-03-14	3.0900	4.3400	3.0900	4.3400	+60.741%	22	0	-99.770%
2018-03-13	2.5300	2.7000	2.5300	2.7000	-14.013%	29	0	-99.630%
2018-03-12	3.3800	3.3800	3.1400	3.1400	-20.305%	2	0	-99.682%
2018-03-09	3.4300	3.9400	3.3500	3.9400	-6.190%	14	0	-99.746%
2018-03-08	3.7000	4.5000	3.7000	4.2000	+14.130%	7	0	-99.762%
2018-03-07	4.6000	4.6000	3.6800	3.6800	-11.111%	3	0	-99.728%
2018-03-06	4.8200	4.8200	4.1400	4.1400	-21.293%	4	0	-99.758%
2018-03-05	5.8600	5.8600	4.9300	5.2600	-4.364%	23	0	-99.810%
2018-03-02	6.4000	6.4000	5.5000	5.5000	-5.660%	23	0	-99.818%
2018-03-01	4.9600	5.9700	4.9600	5.8300	+2.460%	34	0	-99.828%
2018-02-28	4.6000	5.7000	4.6000	5.6900	+27.293%	57	0	-99.824%
2018-02-27	4.4700	4.4700	4.4700	4.4700	-5.895%	1	0	-99.776%
2018-02-26	4.2000	4.7500	4.2000	4.7500	+1.064%	22	0	-99.789%
2018-02-23	4.2500	4.7000	4.2500	4.7000	+23.684%	17	0	-99.787%
2018-02-22	3.8800	4.4900	3.8000	3.8000	-9.308%	24	0	-99.737%
2018-02-21	4.1000	4.1900	4.1000	4.1900	+8.831%	10	0	-99.761%
2018-02-20	4.3000	4.3000	3.8500	3.8500	-14.634%	17	0	-99.740%
2018-02-16	4.5500	4.5500	4.5100	4.5100	-1.957%	25	0	-99.778%
2018-02-15	3.9000	4.6000	3.9000	4.6000	+13.861%	22	0	-99.783%
2018-02-14	4.2500	4.2500	4.0400	4.0400	-13.305%	6	0	-99.752%
2018-02-13	4.6500	4.6600	4.6500	4.6600	-23.229%	3	0	-99.785%
2018-02-09	5.4200	6.9200	5.4200	6.0700	+8.393%	11	0	-99.835%
2018-02-08	5.6600	5.6600	5.6000	5.6000	+24.444%	21	0	-99.821%
2018-02-07	3.9700	4.5000	3.9700	4.5000	+21.622%	2	0	-99.778%
2018-02-06	3.7500	4.2000	3.7000	3.7000	-17.778%	28	0	-99.730%
2018-02-05	3.5000	4.5000	3.1100	4.5000	+38.889%	20	0	-99.778%
2018-02-02	2.5000	3.2400	2.5000	3.2400	+29.600%	11	0	-99.691%
2018-02-01	2.5600	2.6000	2.5000	2.5000	-1.186%	16	0	-99.600%
2018-01-31	2.8000	2.8000	2.5300	2.5300	-0.784%	18	0	-99.605%
2018-01-30	2.4200	2.5500	2.4200	2.5500	+26.238%	29	0	-99.608%
2018-01-29	2.0200	2.0200	2.0200	2.0200	-4.717%	2	0	-99.505%
2018-01-26	2.1200	2.1200	2.1200	2.1200	-13.469%	1	0	-99.528%
2018-01-25	2.1800	2.4500	2.1800	2.4500	+2.083%	14	0	-99.592%
2018-01-24	2.3500	2.4000	2.3500	2.4000	-4.000%	31	0	-99.583%
2018-01-23	2.5500	2.6600	2.5000	2.5000	-2.344%	106	0	-99.600%
2018-01-22	2.1500	2.5600	2.1500	2.5600	+8.017%	34	0	-99.609%
2018-01-19	2.3500	2.4800	2.3000	2.3700	-6.324%	864	0	-99.578%
2018-01-18	2.2500	2.9000	2.2500	2.5300	+53.333%	261	0	-99.605%
2018-01-17	1.7500	1.7500	1.6500	1.6500	0.000%	19	0	-99.394%
2018-01-16	1.5500	1.7000	1.5500	1.6500	+13.793%	20	0	-99.394%
2018-01-12	1.6200	1.6200	1.4500	1.4500	-9.375%	12	0	-99.310%
2018-01-11	1.7000	1.7000	1.6000	1.6000	-8.046%	23	0	-99.375%
2018-01-10	1.9500	1.9500	1.7400	1.7400	-17.536%	36	0	-99.425%
2018-01-09	2.1100	2.1100	2.1100	2.1100	+15.934%	10	0	-99.526%
2018-01-08	2.2000	2.2000	1.8000	1.8200	-24.167%	7	0	-99.451%
2018-01-05	2.4000	2.4000	2.4000	2.4000	+13.744%	1	0	-99.583%
2018-01-04	2.1600	2.2500	2.1000	2.1100	-6.222%	17	0	-99.526%
2018-01-03	2.2000	2.2500	2.2000	2.2500	-2.174%	18	0	-99.556%
2018-01-02	2.3000	2.3000	2.3000	2.3000	-11.538%	5	0	-99.565%
2017-12-29	2.5200	2.6000	2.5000	2.6000	+4.000%	97	0	-99.615%
2017-12-28	3.0000	3.0000	2.5000	2.5000	-19.355%	62	0	-99.600%
2017-12-27	3.2000	3.2000	3.1000	3.1000	-24.390%	81	0	-99.677%
2017-12-22	4.1100	4.1100	4.1000	4.1000	-6.818%	9	0	-99.756%
2017-12-21	4.3000	4.4000	4.3000	4.4000	+2.326%	61	0	-99.773%
2017-12-20	4.8000	4.8000	4.3000	4.3000	-28.333%	3	0	-99.767%
2017-12-19	6.0000	6.0000	6.0000	6.0000	-15.493%	50	0	-99.833%
2017-12-18	7.1000	7.1000	7.1000	7.1000	-19.410%	50	0	-99.859%
2017-12-13	8.8400	8.8400	8.8100	8.8100	-4.757%	8	0	-99.886%
2017-11-20	9.2500	9.2500	9.2500	9.2500	+20.915%	100	0	-99.892%
2017-11-10	7.6500	7.6500	7.6500	7.6500	+19.531%	8	0	-99.869%
2017-11-08	6.4000	6.4000	6.4000	6.4000	+9.966%	50	0	-99.844%
2017-10-31	5.8200	5.8200	5.8200	5.8200	+16.400%	1	0	-99.828%
2017-10-26	5.0000	5.0100	5.0000	5.0000	-1.961%	3	0	-99.800%
2017-10-25	5.1000	5.1000	5.1000	5.1000	-3.774%	20	0	-99.804%
2017-10-23	5.3000	5.3000	5.3000	5.3000	-8.304%	1	0	-99.811%
2017-10-20	5.7800	5.7800	5.7800	5.7800	-11.077%	40	0	-99.827%
2017-10-18	6.5000	6.5000	6.5000	6.5000	+12.069%	100	0	-99.846%
2017-10-17	5.8000	5.8000	5.8000	5.8000	-3.333%	1	0	-99.828%
2017-10-16	6.0000	6.0000	6.0000	6.0000	-12.536%	1	0	-99.833%
2017-09-29	6.8600	6.8600	6.8600	6.8600	-15.309%	2	0	-99.854%
2017-09-05	8.1000	8.1000	8.1000	8.1000	0.000%	80	0	-99.877%