Dark

AA20180720P50
AA Jul 20 2018 50.00 Put (AA180720P00050000)
option OPRA

Expired

Jul 20, 2018

9.44+7.273%(+0.64)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2018-07-20	9.4000	9.9200	9.4000	9.4400	+7.273%	61	0	0.000%
2018-07-19	4.0500	8.8000	4.0500	8.8000	+243.750%	530	0	+7.273%
2018-07-18	2.4000	2.6500	2.0000	2.5600	+4.490%	45	0	+268.750%
2018-07-17	2.7300	2.7300	2.3600	2.4500	-14.634%	127	0	+285.306%
2018-07-16	2.9700	2.9700	2.8700	2.8700	-7.419%	11	0	+228.920%
2018-07-13	3.1000	3.1000	3.1000	3.1000	-1.274%	15	0	+204.516%
2018-07-12	3.1000	3.3000	3.1000	3.1400	+16.296%	41	0	+200.637%
2018-07-11	2.9200	3.1500	2.6800	2.7000	-2.878%	140	0	+249.630%
2018-07-10	2.7500	2.9900	2.5000	2.7800	+5.703%	8	0	+239.568%
2018-07-09	2.7600	2.7700	2.6300	2.6300	-24.857%	10	0	+258.935%
2018-07-06	4.1600	4.1600	3.5000	3.5000	+5.105%	12	0	+169.714%
2018-07-05	3.9300	3.9300	3.3200	3.3300	-16.958%	13	0	+183.483%
2018-07-03	4.2300	4.2300	4.0100	4.0100	-10.889%	4	0	+135.411%
2018-07-02	3.5500	4.8000	3.5500	4.5000	+21.622%	15	0	+109.778%
2018-06-29	3.9500	3.9500	3.7000	3.7000	-17.778%	4	0	+155.135%
2018-06-27	4.0200	4.5000	4.0200	4.5000	-10.000%	5	0	+109.778%
2018-06-26	5.6600	5.6600	4.8800	5.0000	-24.242%	15	0	+88.800%
2018-06-25	6.5000	6.6000	6.5000	6.6000	+33.065%	18	0	+43.030%
2018-06-22	4.9600	4.9600	4.9600	4.9600	-2.745%	1	0	+90.323%
2018-06-20	5.2100	5.2100	5.1000	5.1000	-15.000%	2	0	+85.098%
2018-06-19	6.0000	6.0000	6.0000	6.0000	+25.786%	2	0	+57.333%
2018-06-18	5.3000	5.3000	4.7700	4.7700	-8.269%	507	0	+97.904%
2018-06-15	3.8200	5.2000	3.8200	5.2000	+55.689%	75	0	+81.538%
2018-06-14	3.4000	3.4000	3.0000	3.3400	+21.455%	29	0	+182.635%
2018-06-13	2.7500	2.8200	2.6300	2.7500	+3.774%	17	0	+243.273%
2018-06-12	2.4000	2.6500	2.3200	2.6500	+15.217%	29	0	+256.226%
2018-06-11	3.0000	3.1000	2.2900	2.3000	-21.502%	59	0	+310.435%
2018-06-08	2.6500	2.9300	2.6500	2.9300	+4.643%	46	0	+222.184%
2018-06-07	2.8000	2.8000	2.8000	2.8000	+12.000%	1	0	+237.143%
2018-06-06	2.6500	2.8000	2.5000	2.5000	-9.091%	22	0	+277.600%
2018-06-05	3.0000	3.0000	2.7500	2.7500	-19.118%	5	0	+243.273%
2018-06-04	3.2800	3.4000	3.2800	3.4000	-12.371%	7	0	+177.647%
2018-06-01	3.7000	3.8900	3.7000	3.8800	+2.105%	19	0	+143.299%
2018-05-31	2.6200	3.8000	2.6200	3.8000	+11.765%	42	0	+148.421%
2018-05-30	3.7000	3.7000	3.3800	3.4000	-16.667%	21	0	+177.647%
2018-05-29	4.4000	4.4000	3.9500	4.0800	+5.426%	58	0	+131.373%
2018-05-25	3.5000	3.9100	3.5000	3.8700	+17.273%	286	0	+143.928%
2018-05-24	3.3500	3.3500	3.1800	3.3000	+1.227%	8	0	+186.061%
2018-05-23	3.5000	3.6000	3.2600	3.2600	+14.386%	23	0	+189.571%
2018-05-22	2.7500	3.0400	2.5500	2.8500	+5.556%	98	0	+231.228%
2018-05-21	2.6500	2.7000	2.6000	2.7000	0.000%	18	0	+249.630%
2018-05-18	2.7500	2.7500	2.7000	2.7000	+1.887%	2	0	+249.630%
2018-05-17	2.6400	2.7600	2.5500	2.6500	-11.667%	61	0	+256.226%
2018-05-16	2.9000	3.0500	2.9000	3.0000	+7.143%	20	0	+214.667%
2018-05-15	2.4900	2.8000	2.4900	2.8000	+33.333%	12	0	+237.143%
2018-05-14	1.5500	2.1900	1.5500	2.1000	+23.529%	26	0	+349.524%
2018-05-11	1.7000	1.7000	1.7000	1.7000	-6.593%	2	0	+455.294%
2018-05-10	1.8200	1.8200	1.8200	1.8200	-7.614%	2	0	+418.681%
2018-05-09	2.0000	2.0500	1.9700	1.9700	-4.369%	764	0	+379.188%
2018-05-08	1.9300	2.0600	1.9000	2.0600	+24.848%	14	0	+358.252%
2018-05-07	1.7800	1.7800	1.6200	1.6500	-28.261%	9	0	+472.121%
2018-05-03	2.3000	2.3000	2.3000	2.3000	0.000%	3	0	+310.435%
2018-05-02	2.4500	2.5700	2.3000	2.3000	-20.690%	14	0	+310.435%
2018-05-01	3.2000	3.2000	2.8500	2.9000	-1.695%	108	0	+225.517%
2018-04-30	2.9000	2.9900	2.9000	2.9500	+1.724%	5	0	+220.000%
2018-04-27	2.8000	3.0000	2.8000	2.9000	+9.434%	88	0	+225.517%
2018-04-26	2.5000	2.6500	2.5000	2.6500	-10.169%	13	0	+256.226%
2018-04-25	3.2000	3.2000	2.8500	2.9500	-18.056%	42	0	+220.000%
2018-04-24	3.4000	3.7200	3.1000	3.6000	+12.500%	639	0	+162.222%
2018-04-23	2.3500	3.2800	2.3500	3.2000	+146.154%	99	0	+195.000%
2018-04-20	1.3500	1.4000	1.2000	1.3000	+18.182%	10	0	+626.154%
2018-04-19	0.7500	1.1600	0.7000	1.1000	-9.091%	658	0	+758.182%
2018-04-18	1.2000	1.2100	1.1000	1.2100	-16.552%	23	0	+680.165%
2018-04-17	1.6000	1.6000	1.4000	1.4500	-27.500%	75	0	+551.034%
2018-04-16	1.8000	2.0000	1.7500	2.0000	-6.977%	31	0	+372.000%
2018-04-13	2.1500	2.1500	2.1500	2.1500	-17.308%	5	0	+339.070%
2018-04-12	2.6000	2.6000	2.6000	2.6000	+4.000%	1	0	+263.077%
2018-04-11	2.5000	2.5000	2.5000	2.5000	+1.626%	3	0	+277.600%
2018-04-10	2.9100	3.2100	2.4500	2.4600	-23.839%	15	0	+283.740%
2018-04-09	3.8000	3.8000	3.2300	3.2300	-28.698%	17	0	+192.260%
2018-04-05	4.5300	4.5300	4.5300	4.5300	-25.738%	1	0	+108.389%
2018-04-04	6.7000	6.7000	6.1000	6.1000	-3.175%	3	0	+54.754%
2018-03-23	6.3000	6.3000	6.3000	6.3000	+10.526%	5	0	+49.841%
2018-03-19	5.4000	5.9000	5.4000	5.7000	-6.557%	23	0	+65.614%
2018-03-15	6.1000	6.1000	6.1000	6.1000	+5.172%	1	0	+54.754%
2018-03-14	4.9000	5.8000	4.9000	5.8000	+30.926%	61	0	+62.759%
2018-03-13	4.2400	4.4300	4.2400	4.4300	-42.468%	4	0	+113.093%
2018-03-02	7.7000	7.7000	7.7000	7.7000	+11.594%	42	0	+22.597%
2018-03-01	7.1000	7.1000	6.9000	6.9000	+15.000%	21	0	+36.812%
2018-02-26	6.0000	6.0000	6.0000	6.0000	-1.639%	1	0	+57.333%
2018-02-23	6.1000	6.1000	6.1000	6.1000	+1.667%	1	0	+54.754%
2018-02-16	6.1000	6.1000	6.0000	6.0000	+5.263%	51	0	+57.333%
2018-02-15	5.7000	5.7000	5.7000	5.7000	-10.658%	10	0	+65.614%
2018-02-12	7.0000	7.0000	6.3800	6.3800	-18.726%	91	0	+47.962%
2018-02-09	6.2500	7.8500	6.2500	7.8500	+11.348%	20	0	+20.255%
2018-02-08	7.0500	7.0500	7.0500	7.0500	+25.222%	1	0	+33.901%
2018-02-06	5.5600	5.6300	5.5600	5.6300	+25.111%	20	0	+67.673%
2018-02-05	4.5000	4.5000	4.5000	4.5000	-4.459%	50	0	+109.778%
2018-02-02	4.3000	4.7300	4.3000	4.7100	+17.750%	14	0	+100.425%
2018-01-31	4.2000	4.2000	4.0000	4.0000	+2.564%	20	0	+136.000%
2018-01-30	3.9000	3.9000	3.9000	3.9000	+14.035%	1	0	+142.051%
2018-01-26	3.4200	3.4200	3.4200	3.4200	-7.568%	1	0	+176.023%
2018-01-25	3.7000	3.7000	3.7000	3.7000	-3.646%	1	0	+155.135%
2018-01-24	3.8400	3.8400	3.8400	3.8400	-2.785%	10	0	+145.833%
2018-01-22	3.8700	3.9500	3.8000	3.9500	+7.923%	108	0	+138.987%
2018-01-19	3.7100	3.7100	3.6600	3.6600	-8.500%	3	0	+157.923%
2018-01-18	3.6000	4.3000	3.5000	4.0000	+37.931%	338	0	+136.000%
2018-01-16	2.7500	2.9000	2.7500	2.9000	+9.848%	18	0	+225.517%
2018-01-12	2.6400	2.6400	2.6400	2.6400	-0.377%	1	0	+257.576%
2018-01-11	2.6500	2.6500	2.6500	2.6500	-11.667%	5	0	+256.226%
2018-01-10	3.0000	3.0000	3.0000	3.0000	-11.765%	16	0	+214.667%
2018-01-09	3.4000	3.4000	3.4000	3.4000	+5.590%	11	0	+177.647%
2018-01-08	3.2200	3.2200	3.2200	3.2200	-5.294%	1	0	+193.168%
2018-01-04	3.4000	3.4000	3.4000	3.4000	-0.585%	1	0	+177.647%
2018-01-03	3.7200	3.9400	3.4200	3.4200	+1.786%	102	0	+176.023%
2018-01-02	3.4000	3.4200	3.3600	3.3600	-23.636%	9	0	+180.952%
2017-12-27	4.4000	4.4000	4.4000	4.4000	-19.266%	20	0	+114.545%
2017-12-20	5.4000	5.4500	5.4000	5.4500	-25.850%	11	0	+73.211%
2017-12-19	7.3500	7.3500	7.3500	7.3500	-23.358%	1	0	+28.435%
2017-12-13	9.5400	9.5900	9.5400	9.5900	-0.104%	8	0	-1.564%
2017-12-04	9.6000	9.6000	9.6000	9.6000	0.000%	10	0	-1.667%