Dark

AA20190118P25
AA Jan 18 2019 25.00 Put (AA190118P00025000)
option OPRA

Expired

Jan 18, 2019

0.02000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2019-01-18	0.0200	0.0200	0.0200	0.0200	0.000%	5	0	0.000%
2019-01-17	0.0500	0.0500	0.0100	0.0200	-80.000%	40	0	0.000%
2019-01-16	0.0500	0.1500	0.0500	0.1000	0.000%	593	0	-80.000%
2019-01-15	0.1200	0.1500	0.0500	0.1000	-9.091%	117	0	-80.000%
2019-01-14	0.2100	0.2100	0.1000	0.1100	-26.667%	64	0	-81.818%
2019-01-11	0.2300	0.2300	0.1500	0.1500	-31.818%	49	0	-86.667%
2019-01-10	0.2200	0.2200	0.2200	0.2200	0.000%	1	0	-90.909%
2019-01-09	0.3100	0.3100	0.1800	0.2200	-29.032%	89	0	-90.909%
2019-01-08	0.3300	0.3400	0.2900	0.3100	-8.824%	96	0	-93.548%
2019-01-07	0.4500	0.4500	0.3200	0.3400	-24.444%	65	0	-94.118%
2019-01-04	0.7300	0.7300	0.3900	0.4500	-51.087%	458	0	-95.556%
2019-01-03	0.9500	1.0600	0.9000	0.9200	+2.222%	114	0	-97.826%
2019-01-02	1.0000	1.0000	0.9000	0.9000	-7.216%	208	0	-97.778%
2018-12-31	0.9000	1.0600	0.9000	0.9700	+1.042%	43	0	-97.938%
2018-12-28	0.9800	1.0700	0.9300	0.9600	+1.053%	18	0	-97.917%
2018-12-27	1.1500	1.3100	0.9500	0.9500	-19.492%	121	0	-97.895%
2018-12-26	1.4300	1.7000	1.1800	1.1800	-14.493%	88	0	-98.305%
2018-12-24	1.2000	1.4700	1.1500	1.3800	+23.214%	14	0	-98.551%
2018-12-21	0.9500	1.1200	0.9000	1.1200	+5.660%	8	0	-98.214%
2018-12-20	1.1000	1.1000	1.0100	1.0600	+17.778%	47	0	-98.113%
2018-12-19	0.5100	0.9000	0.5100	0.9000	+28.571%	5	0	-97.778%
2018-12-18	0.7000	0.7000	0.7000	0.7000	-6.667%	12	0	-97.143%
2018-12-17	0.6900	0.7500	0.6500	0.7500	+36.364%	18	0	-97.333%
2018-12-13	0.5700	0.6000	0.5500	0.5500	-6.780%	17	0	-96.364%
2018-12-12	0.7100	0.7100	0.5500	0.5900	-26.250%	8	0	-96.610%
2018-12-11	0.7000	0.8000	0.6500	0.8000	-11.111%	27	0	-97.500%
2018-12-10	0.7500	0.9600	0.7500	0.9000	+9.756%	15	0	-97.778%
2018-12-07	0.7000	0.8200	0.7000	0.8200	+20.588%	8	0	-97.561%
2018-12-06	0.6500	0.8600	0.6500	0.6800	+33.333%	49	0	-97.059%
2018-12-04	0.4000	0.5100	0.3800	0.5100	+41.667%	31	0	-96.078%
2018-12-03	0.3000	0.3600	0.2500	0.3600	-10.000%	33	0	-94.444%
2018-11-30	0.4600	0.4600	0.3800	0.4000	-13.043%	13	0	-95.000%
2018-11-29	0.2800	0.5000	0.2800	0.4600	+39.394%	16	0	-95.652%
2018-11-28	0.4600	0.4800	0.3100	0.3300	-35.294%	23	0	-93.939%
2018-11-27	0.4500	0.5100	0.4500	0.5100	+24.390%	19	0	-96.078%
2018-11-26	0.4000	0.4500	0.4000	0.4100	+10.811%	37	0	-95.122%
2018-11-23	0.4300	0.4300	0.3700	0.3700	-17.778%	2	0	-94.595%
2018-11-20	0.3800	0.4500	0.3800	0.4500	+28.571%	27	0	-95.556%
2018-11-19	0.3800	0.3800	0.3500	0.3500	+105.882%	2	0	-94.286%
2018-11-07	0.1700	0.1700	0.1700	0.1700	-15.000%	11	0	-88.235%
2018-11-06	0.2000	0.2000	0.2000	0.2000	0.000%	5	0	-90.000%
2018-11-05	0.2000	0.2000	0.2000	0.2000	-20.000%	8	0	-90.000%
2018-11-01	0.2500	0.2500	0.2500	0.2500	-16.667%	20	0	-92.000%
2018-10-31	0.3000	0.3000	0.3000	0.3000	-14.286%	1	0	-93.333%
2018-10-30	0.3800	0.3800	0.3500	0.3500	-12.500%	41	0	-94.286%
2018-10-29	0.4000	0.4000	0.4000	0.4000	0.000%	10	0	-95.000%
2018-10-26	0.4000	0.4000	0.4000	0.4000	+53.846%	9	0	-95.000%
2018-10-25	0.3600	0.3600	0.2600	0.2600	+4.000%	40	0	-92.308%
2018-10-24	0.2500	0.2500	0.2500	0.2500	+66.667%	16	0	-92.000%
2018-10-19	0.1500	0.1500	0.1500	0.1500	+7.143%	10	0	-86.667%
2018-10-18	0.1400	0.1400	0.1400	0.1400	-44.000%	10	0	-85.714%
2018-10-17	0.2500	0.2500	0.2500	0.2500	-16.667%	1	0	-92.000%
2018-10-16	0.3000	0.3000	0.3000	0.3000	+20.000%	10	0	-93.333%
2018-10-11	0.2500	0.2500	0.2500	0.2500	+4.167%	10	0	-92.000%
2018-10-10	0.2400	0.2400	0.2400	0.2400	+9.091%	18	0	-91.667%
2018-09-11	0.2200	0.2200	0.2200	0.2200	+10.000%	1	0	-90.909%
2018-09-10	0.2000	0.2000	0.2000	0.2000	+42.857%	2	0	-90.000%
2018-09-06	0.1400	0.1400	0.1400	0.1400	-22.222%	2	0	-85.714%
2018-08-21	0.1800	0.1800	0.1800	0.1800	-10.000%	2	0	-88.889%
2018-08-20	0.2000	0.2000	0.2000	0.2000	+33.333%	2	0	-90.000%
2018-08-14	0.1500	0.1500	0.1500	0.1500	+50.000%	1	0	-86.667%
2018-08-08	0.1000	0.1000	0.1000	0.1000	-44.444%	2	0	-80.000%
2018-07-30	0.1800	0.1800	0.1800	0.1800	-28.000%	2	0	-88.889%
2018-07-23	0.2500	0.2500	0.2500	0.2500	+66.667%	16	0	-92.000%
2018-06-14	0.1500	0.1500	0.1500	0.1500	-21.053%	20	0	-86.667%
2018-05-15	0.1800	0.1900	0.1800	0.1900	-5.000%	9	0	-89.474%
2018-05-09	0.2000	0.2000	0.2000	0.2000	0.000%	10	0	-90.000%
2018-04-16	0.2000	0.2000	0.2000	0.2000	-16.667%	7	0	-90.000%
2018-04-09	0.3500	0.3500	0.2400	0.2400	-44.186%	7	0	-91.667%
2018-03-29	0.4300	0.4300	0.4300	0.4300	-4.444%	3	0	-95.349%
2018-03-26	0.4500	0.4500	0.4500	0.4500	-10.000%	2	0	-95.556%
2018-02-23	0.5000	0.5000	0.5000	0.5000	-37.500%	5	0	-96.000%
2018-02-09	0.8000	0.8000	0.8000	0.8000	+60.000%	3	0	-97.500%
2018-02-05	0.4300	0.5000	0.4300	0.5000	+25.000%	13	0	-96.000%
2018-02-02	0.3700	0.4000	0.3700	0.4000	+14.286%	15	0	-95.000%
2018-01-31	0.3500	0.3500	0.3500	0.3500	0.000%	6	0	-94.286%
2018-01-30	0.3500	0.3500	0.3500	0.3500	-12.500%	1	0	-94.286%
2018-01-25	0.3800	0.4000	0.3700	0.4000	+14.286%	22	0	-95.000%
2018-01-23	0.3500	0.3500	0.3500	0.3500	-22.222%	4	0	-94.286%
2018-01-22	0.4500	0.4500	0.4500	0.4500	+21.622%	2	0	-95.556%
2018-01-19	0.3500	0.3700	0.3500	0.3700	+5.714%	3	0	-94.595%
2018-01-18	0.3500	0.3500	0.3500	0.3500	+16.667%	15	0	-94.286%
2018-01-17	0.3000	0.3000	0.3000	0.3000	0.000%	1	0	-93.333%
2018-01-11	0.3000	0.3000	0.3000	0.3000	0.000%	5	0	-93.333%
2018-01-10	0.3000	0.3000	0.3000	0.3000	-21.053%	10	0	-93.333%
2018-01-08	0.3800	0.3800	0.3800	0.3800	+2.703%	10	0	-94.737%
2018-01-04	0.3700	0.3700	0.3700	0.3700	-44.776%	80	0	-94.595%
2017-12-18	0.6700	0.6700	0.6700	0.6700	-29.474%	20	0	-97.015%
2017-11-30	0.9500	0.9500	0.9500	0.9500	-5.000%	2	0	-97.895%
2017-11-21	1.0000	1.0000	1.0000	1.0000	+25.000%	10	0	-98.000%
2017-11-14	0.8000	0.8000	0.8000	0.8000	+33.333%	2	0	-97.500%
2017-10-25	0.6000	0.6000	0.6000	0.6000	-3.226%	2	0	-96.667%
2017-10-24	0.6200	0.6200	0.6200	0.6200	-4.615%	10	0	-96.774%
2017-10-23	0.6500	0.6500	0.6500	0.6500	-7.143%	8	0	-96.923%
2017-10-18	0.7000	0.7000	0.7000	0.7000	0.000%	1,000	0	-97.143%
2017-10-11	0.7000	0.7000	0.7000	0.7000	0.000%	1	0	-97.143%
2017-10-10	0.7600	0.7600	0.7000	0.7000	-4.110%	6	0	-97.143%
2017-10-06	0.7300	0.7300	0.7300	0.7300	0.000%	3	0	-97.260%
2017-09-29	0.7300	0.7300	0.7300	0.7300	-8.750%	3	0	-97.260%
2017-09-14	0.8000	0.8000	0.8000	0.8000	-5.882%	1	0	-97.500%
2017-09-05	0.8500	0.8500	0.8500	0.8500	+6.250%	16	0	-97.647%
2017-09-01	0.8500	0.8500	0.8000	0.8000	-27.273%	75	0	-97.500%
2017-08-29	1.1000	1.1000	1.1000	1.1000	0.000%	1	0	-98.182%
2017-08-25	1.0600	1.1000	1.0600	1.1000	-8.333%	3	0	-98.182%
2017-08-23	1.2000	1.2000	1.2000	1.2000	-4.000%	12	0	-98.333%
2017-08-16	1.3000	1.3000	1.2500	1.2500	-16.667%	3	0	-98.400%
2017-08-14	1.5000	1.5000	1.5000	1.5000	+25.000%	2	0	-98.667%
2017-08-08	1.2500	1.2500	1.2000	1.2000	-29.412%	3	0	-98.333%
2017-07-27	1.7000	1.7000	1.7000	1.7000	+9.677%	7	0	-98.824%
2017-07-25	1.5600	1.5600	1.5500	1.5500	-3.125%	13	0	-98.710%
2017-07-24	1.6000	1.6000	1.6000	1.6000	-1.840%	1	0	-98.750%
2017-07-21	1.6300	1.6300	1.6300	1.6300	-2.976%	20	0	-98.773%
2017-07-20	1.6800	1.6800	1.6800	1.6800	-6.667%	2	0	-98.810%
2017-07-14	1.8000	1.8000	1.8000	1.8000	-15.888%	4	0	-98.889%
2017-07-06	2.1500	2.1500	2.1400	2.1400	-4.889%	2	0	-99.065%
2017-07-05	2.2500	2.2500	2.2500	2.2500	-10.000%	2	0	-99.111%
2017-06-28	2.5500	2.5500	2.4500	2.5000	-9.091%	1,006	0	-99.200%
2017-06-23	2.7500	2.7500	2.7500	2.7500	-5.172%	1	0	-99.273%
2017-06-19	2.9000	2.9000	2.9000	2.9000	-5.844%	1	0	-99.310%
2017-06-16	3.1000	3.1200	3.0800	3.0800	+20.784%	7	0	-99.351%
2017-06-13	2.5500	2.5500	2.5500	2.5500	+2.000%	3	0	-99.216%
2017-06-06	2.4500	2.5000	2.4500	2.5000	-8.425%	11	0	-99.200%
2017-05-31	2.7300	2.7300	2.7300	2.7300	+5.000%	2	0	-99.267%
2017-05-22	2.6000	2.6000	2.6000	2.6000	-16.129%	1	0	-99.231%
2017-05-10	3.1000	3.1000	3.1000	3.1000	-2.821%	40	0	-99.355%
2017-05-08	3.1900	3.1900	3.1900	3.1900	+8.874%	20	0	-99.373%
2017-05-03	2.9300	2.9300	2.9300	2.9300	+7.721%	1	0	-99.317%
2017-05-01	2.7200	2.7200	2.7200	2.7200	+11.020%	2	0	-99.265%
2017-04-27	2.4900	2.5000	2.4500	2.4500	+13.953%	60	0	-99.184%
2017-04-26	2.1500	2.1500	2.1500	2.1500	-8.511%	10	0	-99.070%
2017-04-25	2.3500	2.3500	2.3500	2.3500	-18.966%	4	0	-99.149%
2017-04-24	2.9000	2.9000	2.9000	2.9000	+1.754%	1	0	-99.310%
2017-04-07	2.8500	2.8500	2.8500	2.8500	+1.423%	1	0	-99.298%
2017-04-03	2.8100	2.8100	2.8100	2.8100	-10.224%	5	0	-99.288%
2017-03-27	3.1300	3.1300	3.1300	3.1300	+7.931%	10	0	-99.361%
2017-03-21	2.8000	2.9000	2.7500	2.9000	+5.072%	8	0	-99.310%
2017-03-20	2.7500	2.7600	2.7500	2.7600	+4.151%	55	0	-99.275%
2017-03-17	2.6500	2.6500	2.6500	2.6500	-7.666%	300	0	-99.245%
2017-03-15	2.7900	2.8700	2.7900	2.8700	+19.087%	100	0	-99.303%
2017-03-02	2.4100	2.4100	2.4100	2.4100	-3.600%	5	0	-99.170%
2017-02-27	2.5000	2.5000	2.5000	2.5000	+34.409%	10	0	-99.200%
2017-02-13	1.8600	1.8600	1.8600	1.8600	-9.268%	10	0	-98.925%
2017-02-09	2.0500	2.0500	2.0500	2.0500	+2.500%	2	0	-99.024%
2017-02-07	1.9000	2.0000	1.9000	2.0000	0.000%	20	0	-99.000%
2017-02-02	2.0000	2.0000	2.0000	2.0000	0.000%	12	0	-99.000%