Dark

AA20190118P30
AA Jan 18 2019 30.00 Put (AA190118P00030000)
option OPRA

Expired

Jan 18, 2019

0.8000+50.943%(+0.2700)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2019-01-18	0.2000	0.8200	0.2000	0.8000	+50.943%	111	0	0.000%
2019-01-17	2.0500	2.0500	0.3800	0.5300	-65.806%	183	0	+50.943%
2019-01-16	1.4900	2.0000	1.4800	1.5500	-8.824%	137	0	-48.387%
2019-01-15	1.2500	1.7300	1.2500	1.7000	+1.796%	34	0	-52.941%
2019-01-14	1.7300	2.1800	1.6700	1.6700	-18.137%	15	0	-52.096%
2019-01-11	1.9600	2.1500	1.9600	2.0400	+7.937%	12	0	-60.784%
2019-01-10	1.8500	1.8900	1.8500	1.8900	+9.884%	3	0	-57.672%
2019-01-09	2.1900	2.1900	1.7000	1.7200	-22.870%	38	0	-53.488%
2019-01-08	2.2200	2.4400	2.2200	2.2300	+3.721%	18	0	-64.126%
2019-01-07	2.3400	2.3700	2.1300	2.1500	-7.328%	27	0	-62.791%
2019-01-04	3.4500	3.4500	2.3200	2.3200	-36.957%	47	0	-65.517%
2019-01-03	4.0500	4.1000	3.6800	3.6800	-13.208%	15	0	-78.261%
2019-01-02	4.4600	4.4600	3.8000	4.2400	+7.342%	3	0	-81.132%
2018-12-31	3.6300	4.3100	3.6300	3.9500	-3.659%	26	0	-79.747%
2018-12-28	3.6100	4.1000	3.5200	4.1000	+14.206%	49	0	-80.488%
2018-12-27	4.0000	4.4000	3.5900	3.5900	-2.446%	129	0	-77.716%
2018-12-26	5.1800	5.1800	3.6800	3.6800	-17.489%	21	0	-78.261%
2018-12-24	4.5600	4.5800	4.4600	4.4600	+18.617%	14	0	-82.063%
2018-12-21	3.8000	3.8500	3.7600	3.7600	-1.571%	7	0	-78.723%
2018-12-20	3.3500	3.8900	3.1600	3.8200	+19.375%	185	0	-79.058%
2018-12-19	2.3500	3.2000	2.3500	3.2000	+12.676%	12	0	-75.000%
2018-12-18	2.8100	2.8400	2.8100	2.8400	-6.885%	2	0	-71.831%
2018-12-17	2.7700	3.0500	2.5000	3.0500	+20.553%	24	0	-73.770%
2018-12-14	2.3000	2.5300	2.2000	2.5300	+10.000%	96	0	-68.379%
2018-12-13	2.4000	2.5000	2.3000	2.3000	-2.128%	433	0	-65.217%
2018-12-12	2.2500	2.3500	2.2500	2.3500	-17.832%	34	0	-65.957%
2018-12-11	2.6100	2.9500	2.4500	2.8600	-13.333%	142	0	-72.028%
2018-12-10	2.8500	3.3000	2.7500	3.3000	+15.789%	129	0	-75.758%
2018-12-07	2.2700	2.8500	2.2700	2.8500	+7.955%	47	0	-71.930%
2018-12-06	2.7000	2.7000	2.5600	2.6400	+50.000%	83	0	-69.697%
2018-12-04	1.4900	1.9000	1.4900	1.7600	+34.351%	150	0	-54.545%
2018-12-03	1.1000	1.3100	1.0700	1.3100	-10.884%	26	0	-38.931%
2018-11-30	1.8500	1.8500	1.4300	1.4700	-16.000%	84	0	-45.578%
2018-11-29	1.0400	1.7500	1.0400	1.7500	+73.267%	48	0	-54.286%
2018-11-28	1.7200	1.8200	0.9000	1.0100	-44.809%	702	0	-20.792%
2018-11-27	1.5700	1.8300	1.5700	1.8300	+48.780%	6	0	-56.284%
2018-11-21	1.2300	1.2300	1.2300	1.2300	-10.870%	3	0	-34.959%
2018-11-20	1.5000	1.5000	1.3600	1.3800	+15.000%	8	0	-42.029%
2018-11-19	0.9300	1.5000	0.9300	1.2000	+100.000%	68	0	-33.333%
2018-11-16	0.6200	0.6200	0.6000	0.6000	-25.000%	13	0	+33.333%
2018-11-15	0.8000	0.8000	0.8000	0.8000	-23.810%	150	0	0.000%
2018-11-12	1.0000	1.0500	1.0000	1.0500	+7.143%	2,005	0	-23.810%
2018-11-09	0.9800	0.9800	0.9800	0.9800	+96.000%	1	0	-18.367%
2018-11-08	0.6500	0.6500	0.5000	0.5000	-33.333%	16	0	+60.000%
2018-11-07	0.7500	0.7500	0.7500	0.7500	+4.167%	5	0	+6.667%
2018-11-06	0.8000	0.8000	0.7200	0.7200	-4.000%	105	0	+11.111%
2018-11-01	0.7500	0.7500	0.7500	0.7500	-42.308%	11	0	+6.667%
2018-10-29	1.0800	1.3000	1.0800	1.3000	-13.333%	2	0	-38.462%
2018-10-26	1.1500	1.5000	1.1500	1.5000	+36.364%	11	0	-46.667%
2018-10-25	1.1500	1.1500	1.1000	1.1000	+89.655%	41	0	-27.273%
2018-10-23	0.4500	0.5900	0.4500	0.5800	+45.000%	210	0	+37.931%
2018-10-19	0.5000	0.5100	0.4000	0.4000	-16.667%	124	0	+100.000%
2018-10-18	0.4800	0.4800	0.4800	0.4800	-51.020%	10	0	+66.667%
2018-10-17	0.9800	0.9800	0.9800	0.9800	-1.010%	4	0	-18.367%
2018-10-16	0.9900	0.9900	0.9900	0.9900	-1.000%	10	0	-19.192%
2018-10-15	1.0000	1.0000	1.0000	1.0000	-4.762%	11	0	-20.000%
2018-10-12	1.0500	1.0500	1.0500	1.0500	+16.667%	3	0	-23.810%
2018-10-10	0.8500	0.9000	0.8500	0.9000	+50.000%	31	0	-11.111%
2018-10-09	0.6000	0.6000	0.6000	0.6000	+20.000%	20	0	+33.333%
2018-10-08	0.4500	0.5100	0.4500	0.5000	+35.135%	395	0	+60.000%
2018-10-01	0.3700	0.3700	0.3700	0.3700	+2.778%	4	0	+116.216%
2018-09-28	0.3600	0.3600	0.3600	0.3600	-10.000%	2	0	+122.222%
2018-09-26	0.4000	0.4000	0.4000	0.4000	-27.273%	3	0	+100.000%
2018-09-12	0.5500	0.5500	0.5500	0.5500	-21.429%	1	0	+45.455%
2018-09-06	0.7000	0.7000	0.7000	0.7000	+62.791%	4	0	+14.286%
2018-09-05	0.4300	0.4300	0.4300	0.4300	+48.276%	3	0	+86.047%
2018-08-29	0.2900	0.2900	0.2900	0.2900	-17.143%	1	0	+175.862%
2018-08-27	0.3300	0.3500	0.3300	0.3500	-20.455%	5	0	+128.571%
2018-08-21	0.4400	0.4400	0.4400	0.4400	-13.725%	1	0	+81.818%
2018-08-17	0.6200	0.6200	0.5000	0.5100	-22.727%	173	0	+56.863%
2018-08-15	0.7000	0.7000	0.6600	0.6600	+57.143%	7	0	+21.212%
2018-08-09	0.4200	0.4200	0.4200	0.4200	-6.667%	20	0	+90.476%
2018-08-02	0.4500	0.4500	0.4500	0.4500	-2.174%	1	0	+77.778%
2018-07-26	0.4500	0.4600	0.4500	0.4600	-29.231%	30	0	+73.913%
2018-07-23	0.6100	0.6500	0.6100	0.6500	0.000%	4	0	+23.077%
2018-07-20	0.7200	0.7300	0.6500	0.6500	+8.333%	6	0	+23.077%
2018-07-19	0.5500	0.6000	0.5500	0.6000	+100.000%	16	0	+33.333%
2018-07-18	0.3000	0.3000	0.3000	0.3000	0.000%	10	0	+166.667%
2018-07-12	0.3000	0.3000	0.3000	0.3000	-25.000%	7	0	+166.667%
2018-07-05	0.4000	0.4000	0.4000	0.4000	0.000%	6	0	+100.000%
2018-06-05	0.3400	0.4000	0.3400	0.4000	0.000%	21	0	+100.000%
2018-06-04	0.4000	0.4000	0.4000	0.4000	-20.000%	1	0	+100.000%
2018-05-25	0.5000	0.5000	0.5000	0.5000	+25.000%	6	0	+60.000%
2018-05-16	0.4000	0.4000	0.4000	0.4000	0.000%	3	0	+100.000%
2018-05-15	0.4000	0.4000	0.4000	0.4000	-27.273%	10	0	+100.000%
2018-04-24	0.5500	0.5500	0.5500	0.5500	0.000%	30	0	+45.455%
2018-04-23	0.5500	0.5500	0.5500	0.5500	+52.778%	1	0	+45.455%
2018-04-20	0.3700	0.3800	0.3600	0.3600	+20.000%	18	0	+122.222%
2018-04-19	0.2500	0.3000	0.2500	0.3000	-11.765%	36	0	+166.667%
2018-04-17	0.3400	0.3400	0.3400	0.3400	-43.333%	1	0	+135.294%
2018-04-09	0.6000	0.6000	0.6000	0.6000	-7.692%	1	0	+33.333%
2018-04-05	0.6500	0.6500	0.6500	0.6500	-41.441%	10	0	+23.077%
2018-03-28	1.1100	1.1100	1.1100	1.1100	+11.000%	10	0	-27.928%
2018-03-23	1.0000	1.0000	1.0000	1.0000	0.000%	4	0	-20.000%
2018-03-22	1.0000	1.0000	1.0000	1.0000	+25.000%	1	0	-20.000%
2018-03-08	0.8000	0.8000	0.8000	0.8000	-11.111%	1	0	0.000%
2018-03-07	0.8900	0.9000	0.8900	0.9000	-8.163%	20	0	-11.111%
2018-02-26	0.9800	0.9800	0.9800	0.9800	0.000%	80	0	-18.367%
2018-02-21	0.9800	0.9800	0.9800	0.9800	-2.000%	5	0	-18.367%
2018-02-20	1.0000	1.0000	1.0000	1.0000	0.000%	6	0	-20.000%
2018-02-16	1.0000	1.0000	1.0000	1.0000	+4.167%	10	0	-20.000%
2018-02-14	1.0500	1.0500	0.9600	0.9600	-12.727%	15	0	-16.667%
2018-02-13	1.1000	1.1000	1.1000	1.1000	-15.385%	15	0	-27.273%
2018-02-09	1.3000	1.3000	1.3000	1.3000	+18.182%	10	0	-38.462%
2018-02-06	1.1000	1.1000	1.1000	1.1000	+26.437%	5	0	-27.273%
2018-02-05	0.9000	0.9000	0.8700	0.8700	+3.571%	15	0	-8.046%
2018-02-02	0.8000	0.8400	0.8000	0.8400	+20.000%	8	0	-4.762%
2018-01-24	0.7000	0.7000	0.7000	0.7000	-2.778%	27	0	+14.286%
2018-01-19	0.7200	0.7200	0.7200	0.7200	+2.857%	2	0	+11.111%
2018-01-18	0.7600	0.7600	0.7000	0.7000	+27.273%	6	0	+14.286%
2018-01-17	0.5500	0.5500	0.5500	0.5500	-3.509%	1	0	+45.455%
2018-01-16	0.5700	0.5700	0.5700	0.5700	-12.308%	2	0	+40.351%
2018-01-08	0.6500	0.6500	0.6500	0.6500	-7.143%	10	0	+23.077%
2018-01-03	0.7000	0.7000	0.7000	0.7000	0.000%	25	0	+14.286%
2018-01-02	0.7000	0.7000	0.7000	0.7000	-13.580%	1	0	+14.286%
2017-12-27	0.8100	0.8100	0.8100	0.8100	-12.903%	3	0	-1.235%
2017-12-26	0.9800	0.9800	0.9300	0.9300	-11.429%	5	0	-13.978%
2017-12-20	1.0500	1.0500	1.0500	1.0500	-38.235%	10	0	-23.810%
2017-12-13	1.6500	1.7000	1.6500	1.7000	0.000%	10	0	-52.941%
2017-12-11	1.6900	1.7000	1.6900	1.7000	-13.265%	49	0	-52.941%
2017-12-07	1.9600	1.9600	1.9600	1.9600	+2.618%	27	0	-59.184%
2017-12-04	1.9100	1.9100	1.9100	1.9100	+0.526%	8	0	-58.115%
2017-11-30	1.8000	1.9000	1.8000	1.9000	-5.000%	52	0	-57.895%
2017-11-29	2.0000	2.0000	2.0000	2.0000	+5.263%	2	0	-60.000%
2017-11-28	1.8800	1.9000	1.8800	1.9000	-5.000%	12	0	-57.895%
2017-11-21	2.0500	2.0500	2.0000	2.0000	+5.263%	3	0	-60.000%
2017-11-15	1.8700	1.9000	1.8700	1.9000	-2.564%	5	0	-57.895%
2017-11-14	1.9500	1.9500	1.9500	1.9500	+59.836%	25	0	-58.974%
2017-11-07	1.2200	1.2200	1.2200	1.2200	-2.400%	5	0	-34.426%
2017-10-27	1.2500	1.2500	1.2500	1.2500	+4.167%	5	0	-36.000%
2017-10-26	1.2000	1.2000	1.2000	1.2000	+4.348%	2	0	-33.333%
2017-10-24	1.2200	1.2200	1.1500	1.1500	-11.538%	15	0	-30.435%
2017-10-18	1.3000	1.3000	1.3000	1.3000	-7.143%	7	0	-38.462%
2017-10-11	1.4000	1.4000	1.4000	1.4000	-3.448%	2	0	-42.857%
2017-10-09	1.4500	1.4500	1.4500	1.4500	+7.407%	1	0	-44.828%
2017-10-06	1.3500	1.3500	1.3500	1.3500	0.000%	3	0	-40.741%
2017-10-05	1.3500	1.3500	1.3500	1.3500	+5.469%	40	0	-40.741%
2017-10-04	1.2800	1.2800	1.2800	1.2800	-20.000%	5	0	-37.500%
2017-09-27	1.6000	1.6000	1.6000	1.6000	+6.667%	1	0	-50.000%
2017-09-21	1.5000	1.5000	1.5000	1.5000	+3.448%	1	0	-46.667%
2017-09-20	1.2000	1.4500	1.2000	1.4500	-9.375%	6	0	-44.828%
2017-09-18	1.7000	1.7000	1.5800	1.6000	-8.571%	8	0	-50.000%
2017-09-11	1.8000	1.8000	1.7500	1.7500	-7.895%	8	0	-54.286%
2017-09-08	1.9000	1.9000	1.9000	1.9000	+11.765%	2	0	-57.895%
2017-09-06	1.7000	1.7000	1.7000	1.7000	0.000%	3	0	-52.941%
2017-09-05	1.7000	1.7000	1.7000	1.7000	-5.556%	1	0	-52.941%
2017-08-31	1.8000	1.8000	1.8000	1.8000	-7.692%	12	0	-55.556%
2017-08-28	2.0000	2.0000	1.9500	1.9500	-26.415%	5	0	-58.974%
2017-08-21	2.6500	2.6500	2.6500	2.6500	-10.169%	1	0	-69.811%
2017-08-18	2.9500	2.9500	2.9500	2.9500	+13.462%	2	0	-72.881%
2017-08-17	2.6000	2.6000	2.6000	2.6000	+4.000%	1	0	-69.231%
2017-08-16	2.5000	2.5000	2.5000	2.5000	-9.091%	2	0	-68.000%
2017-08-15	2.7500	2.7500	2.7500	2.7500	+2.996%	10	0	-70.909%
2017-08-07	2.6500	2.6700	2.6500	2.6700	-13.871%	7	0	-70.037%
2017-07-28	3.1000	3.1000	3.1000	3.1000	+6.897%	1	0	-74.194%
2017-07-27	3.0000	3.0000	2.9000	2.9000	0.000%	3	0	-72.414%
2017-07-25	2.8900	2.9000	2.8900	2.9000	-3.333%	17	0	-72.414%
2017-07-24	3.0000	3.0000	3.0000	3.0000	-3.226%	2	0	-73.333%
2017-07-17	3.1000	3.1000	3.1000	3.1000	-3.125%	2	0	-74.194%
2017-07-14	3.2000	3.2000	3.2000	3.2000	-3.323%	4	0	-75.000%
2017-07-13	3.5000	3.5000	3.3100	3.3100	-12.895%	2	0	-75.831%
2017-07-12	3.7000	3.8000	3.7000	3.8000	-24.000%	27	0	-78.947%
2017-06-23	5.0000	5.0000	5.0000	5.0000	-2.913%	4	0	-84.000%
2017-06-20	5.1500	5.1500	5.1500	5.1500	+3.414%	5	0	-84.466%
2017-06-19	4.9800	4.9800	4.9800	4.9800	+8.261%	5	0	-83.936%
2017-05-31	4.8000	4.8000	4.6000	4.6000	+2.222%	3	0	-82.609%
2017-05-26	4.5000	4.5000	4.5000	4.5000	-16.667%	2	0	-82.222%
2017-05-11	5.4000	5.4000	5.4000	5.4000	-0.369%	4	0	-85.185%
2017-05-08	5.2600	5.4200	5.2600	5.4200	+29.048%	6	0	-85.240%
2017-04-27	4.2000	4.2000	4.2000	4.2000	+15.068%	1	0	-80.952%
2017-04-26	3.6500	3.6500	3.6500	3.6500	-13.095%	10	0	-78.082%
2017-04-25	4.2000	4.2000	4.2000	4.2000	-12.134%	2	0	-80.952%
2017-04-24	4.7800	4.7800	4.7800	4.7800	-6.275%	4	0	-83.264%
2017-04-12	5.1000	5.1000	5.1000	5.1000	+8.511%	1	0	-84.314%
2017-04-04	4.7000	4.7000	4.7000	4.7000	+14.634%	1	0	-82.979%
2017-03-06	4.1000	4.1000	4.1000	4.1000	-12.766%	5	0	-80.488%
2017-02-24	4.7000	4.7000	4.7000	4.7000	+34.286%	10	0	-82.979%
2017-02-15	3.5000	3.5000	3.5000	3.5000	+7.692%	1	0	-77.143%
2017-02-13	3.2500	3.2500	3.2500	3.2500	-9.722%	10	0	-75.385%
2017-02-06	3.6000	3.6000	3.6000	3.6000	-5.263%	2	0	-77.778%
2017-02-03	3.8000	3.8000	3.8000	3.8000	+5.556%	2	0	-78.947%
2017-02-02	3.6000	3.6000	3.6000	3.6000	0.000%	62	0	-77.778%