Dark

AA20190118P18
AA Jan 18 2019 18.00 Put (AA190118P00018000)
option OPRA

Expired

Jan 7, 2019

0.0500+66.667%(+0.0200)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2019-01-07	0.0500	0.0500	0.0500	0.0500	+66.667%	25	0	0.000%
2019-01-04	0.0300	0.0300	0.0300	0.0300	-72.727%	1	0	+66.667%
2019-01-03	0.1100	0.1100	0.1100	0.1100	+57.143%	1	0	-54.545%
2019-01-02	0.0500	0.0700	0.0500	0.0700	-22.222%	26	0	-28.571%
2018-12-31	0.0900	0.0900	0.0900	0.0900	-10.000%	4	0	-44.444%
2018-12-27	0.1000	0.1000	0.1000	0.1000	0.000%	781	0	-50.000%
2018-12-26	0.1400	0.1400	0.1000	0.1000	+100.000%	611	0	-50.000%
2018-12-21	0.0500	0.0500	0.0500	0.0500	-50.000%	500	0	0.000%
2018-12-20	0.0500	0.1000	0.0500	0.1000	+100.000%	507	0	-50.000%
2018-12-19	0.0400	0.0800	0.0400	0.0500	0.000%	502	0	0.000%
2018-12-18	0.0500	0.0500	0.0500	0.0500	0.000%	500	0	0.000%
2018-12-17	0.1000	0.1000	0.0500	0.0500	0.000%	505	0	0.000%
2018-12-14	0.0500	0.0500	0.0500	0.0500	-72.222%	500	0	0.000%
2018-12-11	0.1800	0.1800	0.1800	0.1800	+80.000%	1	0	-72.222%
2018-12-06	0.1000	0.1000	0.1000	0.1000	+25.000%	15	0	-50.000%
2018-11-29	0.0400	0.0800	0.0400	0.0800	-11.111%	8	0	-37.500%
2018-11-28	0.0900	0.0900	0.0900	0.0900	+50.000%	1	0	-44.444%
2018-11-23	0.0500	0.0600	0.0500	0.0600	+500.000%	7	0	-16.667%
2018-11-19	0.0100	0.0100	0.0100	0.0100	-66.667%	10	0	+400.000%
2018-11-12	0.0300	0.0300	0.0300	0.0300	0.000%	3	0	+66.667%
2018-11-02	0.0300	0.0300	0.0300	0.0300	0.000%	10	0	+66.667%
2018-10-24	0.0300	0.0300	0.0300	0.0300	-40.000%	10	0	+66.667%
2018-10-22	0.0500	0.0500	0.0500	0.0500	-50.000%	20	0	0.000%
2018-07-19	0.1000	0.1000	0.1000	0.1000	+233.333%	2	0	-50.000%
2018-07-05	0.0300	0.0300	0.0300	0.0300	-40.000%	6	0	+66.667%
2018-06-20	0.0500	0.0500	0.0500	0.0500	0.000%	10	0	0.000%
2018-06-11	0.0500	0.0500	0.0500	0.0500	0.000%	1	0	0.000%
2018-06-05	0.0500	0.0500	0.0500	0.0500	0.000%	19	0	0.000%
2018-05-07	0.0500	0.0500	0.0500	0.0500	-50.000%	42	0	0.000%
2018-05-03	0.1000	0.1000	0.1000	0.1000	+100.000%	10	0	-50.000%
2018-04-18	0.0500	0.0500	0.0500	0.0500	0.000%	5	0	0.000%
2018-04-09	0.0500	0.0500	0.0500	0.0500	-61.538%	1	0	0.000%
2018-04-05	0.1300	0.1300	0.1300	0.1300	-18.750%	1	0	-61.538%
2018-04-02	0.1600	0.1600	0.1600	0.1600	+6.667%	3	0	-68.750%
2018-03-07	0.1500	0.1500	0.1500	0.1500	-6.250%	10	0	-66.667%
2018-02-21	0.1600	0.1600	0.1600	0.1600	-11.111%	2	0	-68.750%
2018-02-16	0.1500	0.1800	0.1500	0.1800	+20.000%	3	0	-72.222%
2018-02-05	0.1500	0.1500	0.1500	0.1500	0.000%	20	0	-66.667%
2018-01-29	0.1500	0.1500	0.1500	0.1500	+50.000%	2	0	-66.667%
2018-01-22	0.1100	0.1100	0.1000	0.1000	+11.111%	31	0	-50.000%
2018-01-18	0.0900	0.0900	0.0900	0.0900	-35.714%	2	0	-44.444%
2018-01-17	0.1100	0.1400	0.1100	0.1400	+40.000%	70	0	-64.286%
2018-01-16	0.1000	0.1000	0.1000	0.1000	-33.333%	75	0	-50.000%
2018-01-10	0.1100	0.1500	0.1100	0.1500	0.000%	20	0	-66.667%
2018-01-04	0.1500	0.1500	0.1500	0.1500	0.000%	20	0	-66.667%
2018-01-03	0.1500	0.1500	0.1500	0.1500	+7.143%	20	0	-66.667%
2018-01-02	0.1400	0.1400	0.1400	0.1400	-6.667%	4	0	-64.286%
2017-12-29	0.1400	0.1500	0.1400	0.1500	-25.000%	45	0	-66.667%
2017-12-27	0.2000	0.2000	0.2000	0.2000	-23.077%	20	0	-75.000%
2017-12-08	0.2600	0.2600	0.2600	0.2600	-25.714%	14	0	-80.769%
2017-11-16	0.3500	0.3500	0.3500	0.3500	+75.000%	50	0	-85.714%
2017-11-14	0.2000	0.2000	0.2000	0.2000	-33.333%	2	0	-75.000%
2017-11-09	0.3000	0.3000	0.3000	0.3000	+15.385%	40	0	-83.333%
2017-10-27	0.2600	0.2600	0.2600	0.2600	+4.000%	1	0	-80.769%
2017-10-20	0.2500	0.2500	0.2500	0.2500	0.000%	20	0	-80.000%
2017-10-11	0.2500	0.2500	0.2500	0.2500	0.000%	13	0	-80.000%
2017-10-10	0.2500	0.2500	0.2500	0.2500	0.000%	1	0	-80.000%
2017-10-05	0.2500	0.2500	0.2500	0.2500	0.000%	20	0	-80.000%
2017-10-03	0.2500	0.2500	0.2500	0.2500	0.000%	58	0	-80.000%
2017-10-02	0.2500	0.2500	0.2500	0.2500	-16.667%	17	0	-80.000%
2017-09-22	0.3000	0.3000	0.3000	0.3000	+20.000%	3	0	-83.333%
2017-09-13	0.2500	0.2500	0.2500	0.2500	-16.667%	100	0	-80.000%
2017-09-12	0.3000	0.3000	0.3000	0.3000	+7.143%	20	0	-83.333%
2017-09-08	0.2800	0.2800	0.2800	0.2800	+7.692%	25	0	-82.143%
2017-09-07	0.2600	0.2600	0.2600	0.2600	-13.333%	30	0	-80.769%
2017-09-06	0.3000	0.3000	0.3000	0.3000	0.000%	1	0	-83.333%
2017-08-30	0.3000	0.3000	0.3000	0.3000	-6.250%	10	0	-83.333%
2017-08-28	0.3200	0.3200	0.3200	0.3200	-20.000%	5	0	-84.375%
2017-08-21	0.4000	0.4000	0.4000	0.4000	-21.569%	50	0	-87.500%
2017-08-11	0.5100	0.5100	0.5100	0.5100	+13.333%	14	0	-90.196%
2017-08-07	0.4500	0.4500	0.4500	0.4500	-10.000%	100	0	-88.889%
2017-08-01	0.5000	0.5000	0.5000	0.5000	0.000%	3	0	-90.000%
2017-07-25	0.4600	0.5000	0.4600	0.5000	0.000%	2	0	-90.000%
2017-07-24	0.5000	0.5000	0.5000	0.5000	-9.091%	20	0	-90.000%
2017-07-19	0.5500	0.5500	0.5500	0.5500	0.000%	10	0	-90.909%
2017-07-14	0.5500	0.5500	0.5500	0.5500	-21.429%	5	0	-90.909%
2017-07-06	0.7000	0.7000	0.7000	0.7000	-13.580%	20	0	-92.857%
2017-06-29	0.8100	0.8100	0.8100	0.8100	0.000%	1	0	-93.827%
2017-06-28	0.8100	0.8100	0.8100	0.8100	-4.706%	20	0	-93.827%
2017-06-27	0.8500	0.8500	0.8500	0.8500	-19.048%	10	0	-94.118%
2017-06-21	1.0500	1.0500	1.0500	1.0500	+10.526%	10	0	-95.238%
2017-06-19	0.9500	0.9500	0.9500	0.9500	-9.524%	10	0	-94.737%
2017-06-16	1.0500	1.0500	1.0500	1.0500	+5.000%	1	0	-95.238%
2017-06-15	0.9700	1.0000	0.9700	1.0000	+5.263%	15	0	-95.000%
2017-06-02	0.9500	0.9500	0.9500	0.9500	+5.556%	10	0	-94.737%
2017-05-30	0.9000	0.9000	0.9000	0.9000	+5.882%	20	0	-94.444%
2017-05-26	0.8500	0.8500	0.8500	0.8500	-5.556%	10	0	-94.118%
2017-05-24	0.9000	0.9000	0.9000	0.9000	0.000%	110	0	-94.444%
2017-05-19	0.9700	0.9700	0.9000	0.9000	-13.462%	12	0	-94.444%
2017-05-18	1.0400	1.0400	1.0400	1.0400	+4.000%	10	0	-95.192%
2017-05-17	1.0000	1.0000	1.0000	1.0000	+5.263%	1	0	-95.000%
2017-05-15	0.9700	0.9800	0.9500	0.9500	-15.929%	100	0	-94.737%
2017-05-10	1.1300	1.1300	1.1300	1.1300	+32.941%	10	0	-95.575%
2017-04-27	0.8000	0.8500	0.8000	0.8500	+13.333%	110	0	-94.118%
2017-04-26	0.7300	0.7500	0.7300	0.7500	-7.407%	75	0	-93.333%
2017-04-25	0.8100	0.8100	0.8100	0.8100	-32.500%	10	0	-93.827%
2017-04-17	1.3000	1.3000	1.2000	1.2000	-7.692%	4	0	-95.833%
2017-04-13	1.1500	1.3000	1.1500	1.3000	+8.333%	19	0	-96.154%
2017-04-12	1.1500	1.2000	1.1500	1.2000	+9.091%	4	0	-95.833%
2017-04-10	1.1000	1.1000	1.1000	1.1000	0.000%	3	0	-95.455%
2017-04-06	1.1000	1.1000	1.1000	1.1000	+4.762%	2	0	-95.455%
2017-04-05	1.0200	1.0500	1.0200	1.0500	0.000%	7	0	-95.238%
2017-04-03	1.0500	1.0500	1.0500	1.0500	0.000%	20	0	-95.238%
2017-03-31	1.0500	1.0500	1.0500	1.0500	-8.696%	2	0	-95.238%
2017-03-30	1.1500	1.1500	1.1500	1.1500	-2.542%	1	0	-95.652%
2017-03-29	1.1800	1.1800	1.1800	1.1800	-4.839%	1	0	-95.763%
2017-03-27	1.2000	1.2400	1.2000	1.2400	+24.000%	9	0	-95.968%
2017-03-16	1.0000	1.0000	1.0000	1.0000	0.000%	5	0	-95.000%