Dark

AA20180720P46
AA Jul 20 2018 46.00 Put (AA180720P00046000)
option OPRA

Expired

Jul 20, 2018

5.60+28.736%(+1.25)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2018-07-20	5.7000	5.9200	5.5000	5.6000	+28.736%	77	0	0.000%
2018-07-19	0.7200	4.7800	0.6700	4.3500	+866.667%	786	0	+28.736%
2018-07-18	0.4900	0.6400	0.3000	0.4500	-10.000%	863	0	+1,144.444%
2018-07-17	0.5000	0.5500	0.4500	0.5000	-34.211%	306	0	+1,020.000%
2018-07-16	0.7200	1.0000	0.7000	0.7600	-10.588%	518	0	+636.842%
2018-07-13	0.8000	0.9500	0.7000	0.8500	-2.299%	118	0	+558.824%
2018-07-12	0.8500	0.8700	0.8000	0.8700	+16.000%	16	0	+543.678%
2018-07-11	1.2000	1.2000	0.7500	0.7500	-6.250%	38	0	+646.667%
2018-07-10	0.7800	0.9400	0.6500	0.8000	0.000%	18	0	+600.000%
2018-07-09	0.7900	0.8900	0.7900	0.8000	-36.000%	17	0	+600.000%
2018-07-06	1.5000	1.5500	1.2500	1.2500	+8.696%	5	0	+348.000%
2018-07-05	1.1500	1.1500	1.1500	1.1500	-33.526%	1	0	+386.957%
2018-07-02	1.3800	1.9000	1.3800	1.7300	+19.310%	22	0	+223.699%
2018-06-29	1.6700	1.6700	1.4500	1.4500	-17.614%	11	0	+286.207%
2018-06-28	2.3000	2.3500	1.7400	1.7600	-9.744%	105	0	+218.182%
2018-06-27	1.8000	1.9500	1.8000	1.9500	0.000%	25	0	+187.179%
2018-06-26	2.2400	2.2400	1.9500	1.9500	-35.855%	8	0	+187.179%
2018-06-25	2.9500	3.0400	2.9500	3.0400	+38.182%	7	0	+84.211%
2018-06-22	2.2600	2.2600	2.1000	2.2000	-15.385%	35	0	+154.545%
2018-06-21	2.4800	2.6000	2.3500	2.6000	+4.000%	23	0	+115.385%
2018-06-20	2.8000	2.8000	2.4700	2.5000	-12.281%	4	0	+124.000%
2018-06-19	3.5600	3.5600	2.8500	2.8500	+26.667%	7	0	+96.491%
2018-06-18	2.1700	2.2500	2.1700	2.2500	-3.433%	5	0	+148.889%
2018-06-15	1.9300	2.5000	1.9000	2.3300	+83.465%	157	0	+140.343%
2018-06-14	1.3000	1.3000	1.2700	1.2700	+11.404%	4	0	+340.945%
2018-06-13	1.0000	1.1400	1.0000	1.1400	+14.000%	7	0	+391.228%
2018-06-12	0.8900	1.0000	0.8900	1.0000	+17.647%	40	0	+460.000%
2018-06-11	1.2200	1.2500	0.7600	0.8500	-32.000%	29	0	+558.824%
2018-06-08	1.2500	1.2500	1.2500	1.2500	+9.649%	2	0	+348.000%
2018-06-07	0.9800	1.1500	0.9800	1.1400	-0.870%	17	0	+391.228%
2018-06-06	1.1300	1.1500	1.1300	1.1500	+1.770%	13	0	+386.957%
2018-06-05	1.1300	1.1300	1.1300	1.1300	-19.858%	1	0	+395.575%
2018-06-04	1.5000	1.5000	1.4100	1.4100	-17.059%	7	0	+297.163%
2018-06-01	1.7200	1.7200	1.6500	1.7000	+6.250%	4	0	+229.412%
2018-05-31	1.5300	1.6400	1.2000	1.6000	+4.575%	23	0	+250.000%
2018-05-30	1.7400	1.7400	1.5300	1.5300	-20.313%	23	0	+266.013%
2018-05-29	2.1600	2.1600	1.9200	1.9200	+1.053%	10	0	+191.667%
2018-05-25	1.6600	1.9000	1.6200	1.9000	+15.152%	18	0	+194.737%
2018-05-24	1.6500	1.6500	1.6500	1.6500	+3.774%	20	0	+239.394%
2018-05-23	1.5900	1.5900	1.5900	1.5900	+17.778%	1	0	+252.201%
2018-05-22	1.3500	1.3500	1.3500	1.3500	+8.000%	1	0	+314.815%
2018-05-21	1.2500	1.2500	1.2500	1.2500	-3.846%	6	0	+348.000%
2018-05-17	1.2200	1.3000	1.2000	1.3000	-5.797%	16	0	+330.769%
2018-05-16	1.5300	1.5300	1.3500	1.3800	+6.154%	208	0	+305.797%
2018-05-15	1.2100	1.3000	1.2100	1.3000	+44.444%	11	0	+330.769%
2018-05-14	0.9000	0.9000	0.9000	0.9000	-10.000%	2	0	+522.222%
2018-05-09	1.0000	1.0000	1.0000	1.0000	0.000%	2	0	+460.000%
2018-05-08	0.9500	1.0000	0.9500	1.0000	+25.000%	3	0	+460.000%
2018-05-07	0.8000	0.8000	0.8000	0.8000	-14.894%	14	0	+600.000%
2018-05-04	0.9400	0.9400	0.9400	0.9400	-21.667%	2	0	+495.745%
2018-05-03	1.1900	1.2000	1.1900	1.2000	-20.000%	26	0	+366.667%
2018-05-01	1.7900	1.7900	1.5000	1.5000	-6.250%	105	0	+273.333%
2018-04-27	1.6000	1.6000	1.6000	1.6000	+23.077%	106	0	+250.000%
2018-04-26	1.3000	1.3000	1.3000	1.3000	-23.529%	1	0	+330.769%
2018-04-25	1.7000	1.7000	1.7000	1.7000	-19.048%	7	0	+229.412%
2018-04-24	1.8000	2.1000	1.8000	2.1000	+25.749%	255	0	+166.667%
2018-04-23	1.6000	1.6700	1.6000	1.6700	+263.043%	4	0	+235.329%
2018-04-19	0.4600	0.4600	0.4600	0.4600	-26.984%	28	0	+1,117.391%
2018-04-18	0.6300	0.6300	0.6300	0.6300	-42.727%	5	0	+788.889%
2018-04-16	1.1000	1.1000	1.1000	1.1000	-18.519%	54	0	+409.091%
2018-04-12	1.3500	1.3500	1.3500	1.3500	-28.947%	5	0	+314.815%
2018-04-09	1.9200	1.9200	1.9000	1.9000	-30.909%	15	0	+194.737%
2018-04-06	2.7500	2.7500	2.7500	2.7500	+9.127%	5	0	+103.636%
2018-04-05	2.6000	2.6000	2.5200	2.5200	-35.385%	18	0	+122.222%
2018-04-04	3.9000	3.9000	3.9000	3.9000	+11.429%	10	0	+43.590%
2018-03-20	3.5000	3.5000	3.5000	3.5000	+42.276%	1	0	+60.000%
2018-03-13	2.4600	2.4600	2.4600	2.4600	-45.333%	3	0	+127.642%
2018-03-01	4.5000	4.5000	4.5000	4.5000	+25.000%	2	0	+24.444%
2018-02-20	3.6000	3.6000	3.6000	3.6000	-6.494%	2	0	+55.556%
2018-02-16	3.8500	3.8500	3.8500	3.8500	-5.405%	3	0	+45.455%
2018-02-15	4.0000	4.0700	4.0000	4.0700	-4.907%	11	0	+37.592%
2018-02-13	4.2800	4.2800	4.2800	4.2800	-20.887%	10	0	+30.841%
2018-02-09	5.4100	5.4100	5.4100	5.4100	+74.516%	3	0	+3.512%
2018-02-02	3.1000	3.1000	3.1000	3.1000	+33.047%	13	0	+80.645%
2018-01-22	2.3300	2.3300	2.3300	2.3300	-2.917%	10	0	+140.343%
2018-01-18	2.0000	2.4600	2.0000	2.4000	+39.535%	35	0	+133.333%
2018-01-11	1.7100	1.7200	1.7100	1.7200	-16.098%	20	0	+225.581%
2018-01-09	2.1300	2.1300	2.0500	2.0500	-9.292%	8	0	+173.171%
2017-12-29	2.2600	2.2600	2.2600	2.2600	-22.867%	10	0	+147.788%
2017-12-27	2.9300	2.9300	2.9300	2.9300	0.000%	10	0	+91.126%