Dark

AA20180720P55
AA Jul 20 2018 55.00 Put (AA180720P00055000)
option OPRA

Expired

Jul 16, 2018

7.58+1.067%(+0.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2018-07-16	7.4000	7.5800	7.4000	7.5800	+1.067%	3	0	0.000%
2018-07-13	7.5000	7.5000	7.5000	7.5000	-2.089%	2	0	+1.067%
2018-07-12	7.6600	7.6600	7.6600	7.6600	+6.389%	1	0	-1.044%
2018-07-10	7.2000	7.2000	7.2000	7.2000	+5.109%	1	0	+5.278%
2018-07-09	7.4000	7.4000	6.8500	6.8500	-15.432%	6	0	+10.657%
2018-07-06	8.6200	8.6200	8.1000	8.1000	-1.340%	20	0	-6.420%
2018-07-05	8.3000	8.3000	8.2100	8.2100	-10.273%	56	0	-7.674%
2018-07-03	9.1500	9.1500	9.1500	9.1500	-3.481%	2	0	-17.158%
2018-07-02	8.1600	9.4800	8.1600	9.4800	+18.500%	15	0	-20.042%
2018-06-29	8.1500	8.1500	8.0000	8.0000	-12.473%	2	0	-5.250%
2018-06-28	9.3800	9.5300	9.1400	9.1400	+5.178%	4	0	-17.068%
2018-06-27	8.6900	8.6900	8.6900	8.6900	-20.275%	3	0	-12.773%
2018-06-25	10.9200	11.3000	10.9000	10.9000	+10.324%	53	0	-30.459%
2018-06-20	10.2500	10.2500	9.8800	9.8800	-15.915%	2	0	-23.279%
2018-06-19	11.6100	11.7500	11.6100	11.7500	+25.400%	5	0	-35.489%
2018-06-18	9.6200	9.6200	9.3600	9.3700	-1.056%	10	0	-19.104%
2018-06-15	9.4700	9.4700	9.4700	9.4700	+37.246%	6	0	-19.958%
2018-06-14	6.9000	6.9000	6.9000	6.9000	+20.209%	8	0	+9.855%
2018-06-11	6.6000	6.6000	5.7000	5.7400	-7.419%	7	0	+32.056%
2018-06-08	6.2000	6.2000	6.2000	6.2000	-2.362%	2	0	+22.258%
2018-06-07	5.7000	6.3500	5.7000	6.3500	+5.833%	9	0	+19.370%
2018-06-06	6.0000	6.0000	6.0000	6.0000	-12.917%	10	0	+26.333%
2018-06-05	6.6000	6.8900	6.6000	6.8900	+1.324%	13	0	+10.015%
2018-06-04	7.1400	7.1400	6.8000	6.8000	-9.091%	11	0	+11.471%
2018-06-01	7.4000	7.4800	7.4000	7.4800	+6.857%	3	0	+1.337%
2018-05-31	6.4700	7.2300	6.4700	7.0000	-4.762%	13	0	+8.286%
2018-05-30	7.7000	7.8000	7.3500	7.3500	-9.483%	12	0	+3.129%
2018-05-29	8.3200	8.3200	7.7000	8.1200	+6.562%	16	0	-6.650%
2018-05-25	7.0900	7.6500	7.0900	7.6200	+13.731%	97	0	-0.525%
2018-05-24	6.6800	6.7500	6.5600	6.7000	0.000%	10	0	+13.134%
2018-05-23	7.1000	7.1000	6.7000	6.7000	+9.836%	8	0	+13.134%
2018-05-22	5.6000	6.1000	5.5000	6.1000	+5.172%	21	0	+24.262%
2018-05-21	5.8000	5.8000	5.6000	5.8000	+0.870%	103	0	+30.690%
2018-05-18	5.7500	5.7500	5.7500	5.7500	+4.545%	1	0	+31.826%
2018-05-17	5.8000	5.8000	5.4000	5.5000	-5.172%	44	0	+37.818%
2018-05-16	6.3000	6.3000	5.7700	5.8000	0.000%	12	0	+30.690%
2018-05-15	5.8000	5.8000	5.8000	5.8000	+28.889%	1	0	+30.690%
2018-05-14	3.6000	4.5000	3.6000	4.5000	+12.500%	73	0	+68.444%
2018-05-10	4.0000	4.0000	4.0000	4.0000	-6.542%	38	0	+89.500%
2018-05-09	4.0000	4.3000	4.0000	4.2800	+1.905%	189	0	+77.103%
2018-05-08	4.0000	4.2000	4.0000	4.2000	+2.439%	20	0	+80.476%
2018-05-04	4.1000	4.1000	4.1000	4.1000	-10.870%	3	0	+84.878%
2018-05-03	4.6000	4.6000	4.6000	4.6000	-3.766%	12	0	+64.783%
2018-05-02	4.7800	4.7800	4.7800	4.7800	-22.903%	2	0	+58.577%
2018-05-01	6.2000	6.2000	6.2000	6.2000	+9.929%	11	0	+22.258%
2018-04-27	5.6400	5.6400	5.6400	5.6400	+16.049%	2	0	+34.397%
2018-04-26	4.8600	4.8600	4.8600	4.8600	-14.737%	5	0	+55.967%
2018-04-25	6.1000	6.1000	5.7000	5.7000	-9.524%	4	0	+32.982%
2018-04-24	6.3000	6.3000	6.3000	6.3000	+6.599%	5	0	+20.317%
2018-04-23	4.9000	5.9100	4.9000	5.9100	+131.765%	21	0	+28.257%
2018-04-20	2.8000	2.9000	2.5000	2.5500	+10.870%	50	0	+197.255%
2018-04-19	1.8500	2.3600	1.6000	2.3000	-4.167%	60	0	+229.565%
2018-04-18	2.2500	2.4500	2.2500	2.4000	-35.135%	42	0	+215.833%
2018-04-17	3.7000	3.7000	3.7000	3.7000	+5.714%	7	0	+104.865%
2018-04-16	3.7100	3.7400	3.5000	3.5000	-17.258%	61	0	+116.571%
2018-04-12	4.2300	4.2300	4.2300	4.2300	-15.400%	50	0	+79.196%
2018-04-11	5.2000	5.4000	4.8500	5.0000	+16.009%	18	0	+51.600%
2018-04-10	5.5000	5.5000	4.3000	4.3100	-49.294%	17	0	+75.870%
2018-04-05	8.5000	8.5000	8.5000	8.5000	-17.396%	10	0	-10.824%
2018-03-27	10.2800	10.3100	10.2800	10.2900	+39.810%	8	0	-26.336%
2018-03-13	7.3600	7.3600	7.3600	7.3600	-26.766%	3	0	+2.989%
2018-03-01	10.0500	10.0500	10.0500	10.0500	+8.649%	2	0	-24.577%
2018-02-16	9.2500	9.2500	9.2500	9.2500	-10.714%	3	0	-18.054%
2018-02-08	10.5300	10.5300	10.3600	10.3600	+48.000%	12	0	-26.834%
2018-02-02	7.0000	7.0000	7.0000	7.0000	+2.941%	3	0	+8.286%
2018-02-01	6.8000	6.8000	6.8000	6.8000	-2.857%	21	0	+11.471%
2018-01-31	6.4500	7.0000	6.4500	7.0000	+11.111%	9	0	+8.286%
2018-01-30	6.1000	6.4000	6.1000	6.3000	+10.526%	12	0	+20.317%
2018-01-29	5.7000	5.7000	5.7000	5.7000	-2.062%	6	0	+32.982%
2018-01-26	5.8200	5.8200	5.8200	5.8200	-4.590%	1	0	+30.241%
2018-01-25	6.1000	6.1000	6.1000	6.1000	0.000%	1	0	+24.262%
2018-01-24	6.3000	6.3000	5.8000	6.1000	-6.154%	15	0	+24.262%
2018-01-23	6.5000	6.6400	6.5000	6.5000	+2.848%	14	0	+16.615%
2018-01-22	6.3200	6.3200	6.3200	6.3200	+0.317%	50	0	+19.937%
2018-01-19	6.3000	6.3000	6.3000	6.3000	-3.522%	4	0	+20.317%
2018-01-18	6.3000	6.5300	6.3000	6.5300	+29.563%	45	0	+16.080%
2018-01-16	4.4000	5.0400	4.4000	5.0400	+11.258%	7	0	+50.397%
2018-01-11	4.5300	4.5300	4.5300	4.5300	-9.400%	5	0	+67.329%
2018-01-10	5.1000	5.1000	5.0000	5.0000	-13.793%	11	0	+51.600%
2018-01-09	5.8000	5.8000	5.8000	5.8000	+9.434%	10	0	+30.690%
2018-01-08	5.3000	5.3000	5.3000	5.3000	-5.357%	10	0	+43.019%
2018-01-04	5.6000	5.6000	5.6000	5.6000	-8.943%	2	0	+35.357%
2018-01-03	6.1500	6.1500	6.1500	6.1500	+6.401%	40	0	+23.252%
2018-01-02	5.7800	5.7800	5.7800	5.7800	0.000%	2	0	+31.142%