Dark

AA20180720P45
AA Jul 20 2018 45.00 Put (AA180720P00045000)
option OPRA

Expired

Jul 20, 2018

4.60+39.394%(+1.30)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2018-07-20	3.4500	4.9000	3.4500	4.6000	+39.394%	90	0	0.000%
2018-07-19	0.2500	3.7900	0.2500	3.3000	+1,169.231%	429	0	+39.394%
2018-07-18	0.3000	0.3800	0.1700	0.2600	-3.704%	538	0	+1,669.231%
2018-07-17	0.3900	0.3900	0.2500	0.2700	-40.000%	95	0	+1,603.704%
2018-07-16	0.5300	0.6400	0.4100	0.4500	-19.643%	35	0	+922.222%
2018-07-13	0.6000	0.6500	0.5600	0.5600	-3.448%	19	0	+721.429%
2018-07-12	0.6000	0.6300	0.5800	0.5800	-22.667%	40	0	+693.103%
2018-07-11	0.6000	0.7500	0.5600	0.7500	+29.310%	14	0	+513.333%
2018-07-10	0.5400	0.5800	0.4500	0.5800	-3.333%	8	0	+693.103%
2018-07-09	0.5800	0.7000	0.5500	0.6000	-29.412%	51	0	+666.667%
2018-07-06	1.0500	1.0500	0.8500	0.8500	-9.574%	91	0	+441.176%
2018-07-05	1.0800	1.0800	0.8500	0.9400	-37.333%	129	0	+389.362%
2018-07-03	1.1500	1.5000	1.1500	1.5000	+15.385%	17	0	+206.667%
2018-07-02	1.0500	1.3000	1.0500	1.3000	+18.182%	36	0	+253.846%
2018-06-29	1.4200	1.4200	1.0800	1.1000	-15.385%	53	0	+318.182%
2018-06-28	1.7000	1.7000	1.3000	1.3000	-7.143%	38	0	+253.846%
2018-06-27	1.5500	1.5500	1.2000	1.4000	-9.677%	54	0	+228.571%
2018-06-26	1.7500	1.7500	1.5500	1.5500	-36.735%	11	0	+196.774%
2018-06-25	1.9500	2.4500	1.9500	2.4500	+44.118%	43	0	+87.755%
2018-06-22	2.0000	2.0000	1.7000	1.7000	-17.073%	24	0	+170.588%
2018-06-21	2.0100	2.0500	1.8700	2.0500	+11.413%	38	0	+124.390%
2018-06-20	1.9500	2.0000	1.8100	1.8400	-18.222%	12	0	+150.000%
2018-06-19	2.5500	2.8200	2.2500	2.2500	+23.626%	46	0	+104.444%
2018-06-18	1.7800	1.8200	1.7100	1.8200	-9.000%	15	0	+152.747%
2018-06-15	1.5000	2.0000	1.5000	2.0000	+127.273%	82	0	+130.000%
2018-06-14	0.9700	0.9800	0.8800	0.8800	-2.222%	18	0	+422.727%
2018-06-13	0.7500	0.9000	0.7500	0.9000	+16.883%	48	0	+411.111%
2018-06-12	0.7500	0.7700	0.6900	0.7700	+14.925%	32	0	+497.403%
2018-06-11	0.9400	0.9400	0.6000	0.6700	-29.474%	48	0	+586.567%
2018-06-08	0.9000	0.9500	0.9000	0.9500	+11.765%	10	0	+384.211%
2018-06-07	0.7900	0.9000	0.7200	0.8500	+11.842%	29	0	+441.176%
2018-06-06	0.8000	0.8200	0.7600	0.7600	-14.607%	12	0	+505.263%
2018-06-05	1.0500	1.0700	0.8900	0.8900	-23.276%	13	0	+416.854%
2018-06-04	1.2200	1.2200	1.1600	1.1600	-20.000%	24	0	+296.552%
2018-06-01	1.5000	1.5000	1.4400	1.4500	+2.837%	15	0	+217.241%
2018-05-31	0.8900	1.4100	0.8900	1.4100	+12.800%	31	0	+226.241%
2018-05-30	1.4000	1.4200	1.2500	1.2500	-24.242%	17	0	+268.000%
2018-05-29	1.6800	1.7000	1.5000	1.6500	+7.143%	22	0	+178.788%
2018-05-25	1.3500	1.5400	1.3500	1.5400	+24.194%	14	0	+198.701%
2018-05-24	1.2400	1.2400	1.2400	1.2400	-7.463%	1	0	+270.968%
2018-05-23	1.4300	1.4300	1.3300	1.3400	+34.000%	16	0	+243.284%
2018-05-21	1.0000	1.0500	0.9900	1.0000	-3.846%	89	0	+360.000%
2018-05-18	1.0400	1.0400	1.0400	1.0400	-5.455%	2	0	+342.308%
2018-05-17	1.1000	1.1000	1.1000	1.1000	0.000%	4	0	+318.182%
2018-05-16	1.1200	1.1200	1.1000	1.1000	0.000%	2	0	+318.182%
2018-05-15	1.0000	1.1000	1.0000	1.1000	+46.667%	3	0	+318.182%
2018-05-14	0.6500	0.7500	0.6500	0.7500	+11.940%	12	0	+513.333%
2018-05-11	0.6700	0.6700	0.6700	0.6700	-10.667%	2	0	+586.567%
2018-05-10	0.7600	0.7600	0.7400	0.7500	-6.250%	4	0	+513.333%
2018-05-09	0.8000	0.8000	0.8000	0.8000	0.000%	5	0	+475.000%
2018-05-08	0.8000	0.8000	0.8000	0.8000	+5.263%	4	0	+475.000%
2018-05-07	0.7600	0.7600	0.7600	0.7600	-24.000%	1	0	+505.263%
2018-05-03	0.9600	1.0200	0.9600	1.0000	-23.664%	8	0	+360.000%
2018-04-30	1.3400	1.4000	1.3100	1.3100	+19.091%	19	0	+251.145%
2018-04-26	1.1000	1.1000	1.1000	1.1000	-38.889%	4	0	+318.182%
2018-04-24	1.7500	1.8000	1.7000	1.8000	+20.000%	19	0	+155.556%
2018-04-23	1.5000	1.5000	1.4500	1.5000	+138.095%	15	0	+206.667%
2018-04-20	0.6300	0.6300	0.6300	0.6300	+53.659%	3	0	+630.159%
2018-04-19	0.4300	0.4300	0.4100	0.4100	-14.583%	5	0	+1,021.951%
2018-04-18	0.5100	0.5100	0.4800	0.4800	-42.857%	7	0	+858.333%
2018-04-16	0.8400	0.8400	0.8400	0.8400	-37.778%	1	0	+447.619%
2018-04-11	1.3500	1.3500	1.3500	1.3500	+17.391%	5	0	+240.741%
2018-04-10	1.6000	1.6000	1.1500	1.1500	-34.286%	19	0	+300.000%
2018-04-09	1.7500	1.7500	1.7500	1.7500	-37.943%	17	0	+162.857%
2018-04-04	2.8200	2.8200	2.8200	2.8200	-17.302%	2	0	+63.121%
2018-03-23	3.7000	3.7000	3.4100	3.4100	-1.159%	11	0	+34.897%
2018-03-22	3.4600	3.5000	3.4000	3.4500	+15.000%	17	0	+33.333%
2018-03-20	3.0000	3.0000	3.0000	3.0000	+4.167%	1	0	+53.333%
2018-03-16	2.8800	2.8800	2.8800	2.8800	+9.506%	2	0	+59.722%
2018-03-12	2.6300	2.6300	2.6300	2.6300	-6.406%	9	0	+74.905%
2018-03-07	2.8100	2.8100	2.8100	2.8100	-36.136%	1	0	+63.701%
2018-03-02	4.4000	4.4000	4.4000	4.4000	+5.263%	10	0	+4.545%
2018-03-01	4.1700	4.1800	4.1700	4.1800	+22.941%	5	0	+10.048%
2018-02-21	3.4000	3.4000	3.4000	3.4000	-0.293%	1	0	+35.294%
2018-02-14	3.4100	3.4100	3.4100	3.4100	-2.571%	2	0	+34.897%
2018-02-13	3.7100	3.7100	3.5000	3.5000	-10.256%	7	0	+31.429%
2018-02-12	4.3000	4.3000	3.7900	3.9000	-7.143%	183	0	+17.949%
2018-02-09	4.2000	4.2000	4.2000	4.2000	+61.538%	5	0	+9.524%
2018-02-02	2.6000	2.6000	2.6000	2.6000	+23.223%	10	0	+76.923%
2018-01-30	2.1500	2.1500	2.1100	2.1100	+14.054%	18	0	+118.009%
2018-01-29	1.8000	1.8500	1.8000	1.8500	-4.639%	12	0	+148.649%
2018-01-24	1.9400	1.9400	1.9400	1.9400	-7.619%	3	0	+137.113%
2018-01-23	2.1000	2.1000	2.1000	2.1000	-2.326%	31	0	+119.048%
2018-01-19	2.1500	2.1500	2.1500	2.1500	-6.522%	2	0	+113.953%
2018-01-18	2.0500	2.4000	2.0500	2.3000	+52.318%	35	0	+100.000%
2018-01-11	1.5100	1.5100	1.5100	1.5100	-5.625%	1	0	+204.636%
2018-01-08	1.6300	1.6300	1.6000	1.6000	-15.789%	16	0	+187.500%
2018-01-04	1.9000	1.9000	1.9000	1.9000	-6.863%	6	0	+142.105%
2018-01-03	2.0400	2.0400	2.0400	2.0400	+0.493%	40	0	+125.490%
2017-12-29	2.0400	2.1100	2.0300	2.0300	-5.581%	14	0	+126.601%
2017-12-28	2.1500	2.1500	2.1500	2.1500	-12.245%	2	0	+113.953%
2017-12-27	2.6500	2.6500	2.4500	2.4500	-25.305%	25	0	+87.755%
2017-12-21	3.2800	3.2800	3.2800	3.2800	+2.500%	10	0	+40.244%
2017-12-20	3.2000	3.2000	3.2000	3.2000	-26.941%	7	0	+43.750%
2017-12-19	4.3800	4.4000	4.3800	4.3800	-29.126%	10	0	+5.023%
2017-12-13	6.1700	6.1800	6.1700	6.1800	0.000%	30	0	-25.566%