Dark

AA20190118P32
AA Jan 18 2019 32.00 Put (AA190118P00032000)
option OPRA

Expired

Jan 18, 2019

2.47-8.519%(-0.23)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2019-01-18	2.1400	2.4700	2.1400	2.4700	-8.519%	10	0	0.000%
2019-01-17	2.4300	2.7000	1.9500	2.7000	-14.286%	23	0	-8.519%
2019-01-16	3.4200	3.4200	3.1500	3.1500	-0.631%	2	0	-21.587%
2019-01-15	3.1700	3.1700	3.1700	3.1700	-7.580%	35	0	-22.082%
2019-01-14	3.5500	3.5500	3.3400	3.4300	-10.677%	80	0	-27.988%
2019-01-11	3.8400	3.8400	3.8400	3.8400	+16.012%	1	0	-35.677%
2019-01-10	3.5000	3.5000	3.3100	3.3100	-1.194%	3	0	-25.378%
2019-01-09	3.5900	3.5900	3.3500	3.3500	-9.459%	2	0	-26.269%
2019-01-08	3.8000	3.8000	3.7000	3.7000	-3.394%	13	0	-33.243%
2019-01-07	3.8300	3.8300	3.8300	3.8300	-6.585%	2	0	-35.509%
2019-01-04	4.1600	4.1600	4.1000	4.1000	-28.943%	8	0	-39.756%
2019-01-03	6.4500	6.4500	5.7700	5.7700	+1.051%	6	0	-57.192%
2019-01-02	6.0500	6.0500	5.7100	5.7100	-2.891%	3	0	-56.743%
2018-12-31	5.9000	6.0600	5.8800	5.8800	+11.153%	51	0	-57.993%
2018-12-28	5.2900	5.2900	5.2900	5.2900	-11.833%	1	0	-53.308%
2018-12-27	5.9800	6.2000	5.9800	6.0000	+11.524%	10	0	-58.833%
2018-12-26	6.7100	6.9000	5.3000	5.3800	-16.460%	99	0	-54.089%
2018-12-24	6.3400	6.4600	6.3400	6.4400	+11.034%	4	0	-61.646%
2018-12-21	5.3200	5.8000	5.3200	5.8000	+12.403%	47	0	-57.414%
2018-12-20	5.0400	5.9100	4.9300	5.1600	+14.667%	9	0	-52.132%
2018-12-19	3.7000	4.5000	3.6000	4.5000	-1.316%	24	0	-45.111%
2018-12-17	4.1900	4.5600	4.0000	4.5600	+23.243%	93	0	-45.833%
2018-12-14	3.7000	3.7000	3.7000	3.7000	0.000%	2	0	-33.243%
2018-12-13	3.7000	3.7000	3.6800	3.7000	+8.504%	13	0	-33.243%
2018-12-12	3.9000	3.9000	3.4100	3.4100	-20.141%	6	0	-27.566%
2018-12-11	3.8000	4.3900	3.6000	4.2700	-2.955%	27	0	-42.155%
2018-12-10	4.3000	4.6100	4.0300	4.4000	+25.714%	7	0	-43.864%
2018-12-07	3.5000	3.5000	3.5000	3.5000	-6.915%	4	0	-29.429%
2018-12-06	3.8500	4.1100	3.7600	3.7600	+26.599%	8	0	-34.309%
2018-12-04	2.7600	2.9700	2.7600	2.9700	+38.140%	6	0	-16.835%
2018-12-03	1.7000	2.1500	1.7000	2.1500	-8.120%	56	0	+14.884%
2018-11-30	2.4500	2.4500	2.3100	2.3400	-12.030%	16	0	+5.556%
2018-11-29	1.7700	2.7200	1.7700	2.6600	+71.613%	12	0	-7.143%
2018-11-28	2.6500	2.7800	1.5500	1.5500	-43.015%	223	0	+59.355%
2018-11-27	2.2800	2.7900	2.2800	2.7200	+20.889%	15	0	-9.191%
2018-11-26	2.0500	2.2500	1.9600	2.2500	-4.255%	4	0	+9.778%
2018-11-23	2.5500	2.5500	2.3500	2.3500	+2.174%	115	0	+5.106%
2018-11-20	2.3100	2.3100	2.1100	2.3000	+22.340%	22	0	+7.391%
2018-11-19	2.2500	2.3300	1.8800	1.8800	+75.701%	32	0	+31.383%
2018-11-16	1.0600	1.0700	1.0600	1.0700	-1.835%	3	0	+130.841%
2018-11-15	1.0900	1.0900	1.0900	1.0900	-21.583%	5	0	+126.606%
2018-11-14	1.3900	1.3900	1.3900	1.3900	-18.235%	3	0	+77.698%
2018-11-12	1.7000	1.7000	1.7000	1.7000	+11.842%	9	0	+45.294%
2018-11-09	1.2000	1.5200	1.2000	1.5200	+21.600%	20	0	+62.500%
2018-11-01	1.2500	1.2500	1.2500	1.2500	-39.024%	1	0	+97.600%
2018-10-29	2.0500	2.0500	2.0500	2.0500	+20.588%	1	0	+20.488%
2018-10-25	1.8500	1.8500	1.7000	1.7000	+78.947%	76	0	+45.294%
2018-10-23	0.9500	0.9500	0.9500	0.9500	+72.727%	3	0	+160.000%
2018-10-22	0.6500	0.6500	0.5500	0.5500	-24.658%	2	0	+349.091%
2018-10-19	0.7300	0.7300	0.7300	0.7300	-47.857%	10	0	+238.356%
2018-10-17	1.4000	1.4000	1.4000	1.4000	-3.448%	1	0	+76.429%
2018-10-16	1.4500	1.4500	1.4500	1.4500	-6.452%	10	0	+70.345%
2018-10-15	1.5500	1.5500	1.5500	1.5500	+5.442%	1	0	+59.355%
2018-10-12	1.4700	1.4700	1.4700	1.4700	-2.000%	2	0	+68.027%
2018-10-10	1.2500	1.5000	1.2400	1.5000	+294.737%	75	0	+64.667%
2018-10-03	0.3000	0.3800	0.3000	0.3800	-24.000%	27	0	+550.000%
2018-10-02	0.5000	0.5000	0.5000	0.5000	-16.667%	150	0	+394.000%
2018-09-28	0.6000	0.6000	0.6000	0.6000	-25.000%	5	0	+311.667%
2018-09-06	0.8000	0.8000	0.8000	0.8000	+12.676%	3	0	+208.750%
2018-08-01	0.7100	0.7100	0.7100	0.7100	-32.381%	5	0	+247.887%
2018-07-20	1.0000	1.0500	0.9800	1.0500	+16.667%	16	0	+135.238%
2018-07-19	0.8000	0.9200	0.8000	0.9000	+60.714%	181	0	+174.444%
2018-07-05	0.5600	0.5600	0.5600	0.5600	+30.233%	8	0	+341.071%
2018-06-13	0.4300	0.4300	0.4300	0.4300	-20.370%	3	0	+474.419%
2018-06-05	0.5400	0.5500	0.5400	0.5400	-26.027%	5	0	+357.407%
2018-05-29	0.7300	0.7300	0.7300	0.7300	+32.727%	10	0	+238.356%
2018-05-21	0.5500	0.5500	0.5500	0.5500	-26.667%	20	0	+349.091%
2018-04-27	0.7500	0.7500	0.7500	0.7500	0.000%	2	0	+229.333%
2018-04-24	0.7500	0.7500	0.7500	0.7500	+66.667%	2	0	+229.333%
2018-04-23	0.4500	0.4500	0.4500	0.4500	-22.414%	5	0	+448.889%
2018-04-10	0.7000	0.7000	0.5700	0.5800	-36.957%	5	0	+325.862%
2018-04-05	0.9200	0.9200	0.9200	0.9200	-26.400%	7	0	+168.478%
2018-03-29	1.2500	1.2900	1.2500	1.2500	+25.000%	11	0	+97.600%
2018-03-21	1.0000	1.0000	1.0000	1.0000	-9.091%	4	0	+147.000%
2018-03-20	1.1000	1.1000	1.1000	1.1000	-4.348%	10	0	+124.545%
2018-03-15	1.1500	1.1500	1.1500	1.1500	+16.162%	40	0	+114.783%
2018-03-12	0.9800	0.9900	0.9800	0.9900	-33.108%	100	0	+149.495%
2018-03-05	1.4800	1.4800	1.4800	1.4800	-3.268%	8	0	+66.892%
2018-03-01	1.5300	1.5300	1.5300	1.5300	+13.333%	2	0	+61.438%
2018-02-15	1.3500	1.3500	1.3500	1.3500	+50.000%	10	0	+82.963%
2018-01-29	0.9000	0.9000	0.9000	0.9000	-8.163%	2	0	+174.444%
2018-01-23	0.9800	0.9800	0.9800	0.9800	-2.000%	5	0	+152.041%
2018-01-18	1.0000	1.0000	1.0000	1.0000	+33.333%	12	0	+147.000%
2018-01-10	0.7500	0.7500	0.7500	0.7500	-34.783%	20	0	+229.333%
2017-12-26	1.1500	1.1500	1.1500	1.1500	-4.167%	5	0	+114.783%
2017-12-22	1.2000	1.2000	1.2000	1.2000	0.000%	10	0	+105.833%
2017-12-20	1.2000	1.2000	1.2000	1.2000	-25.000%	2	0	+105.833%
2017-12-19	1.6000	1.6000	1.6000	1.6000	-10.615%	10	0	+54.375%
2017-12-18	1.7900	1.7900	1.7900	1.7900	-16.744%	5	0	+37.989%
2017-12-11	2.1500	2.1500	2.1500	2.1500	-6.522%	2	0	+14.884%
2017-12-08	2.3000	2.3000	2.3000	2.3000	-8.000%	8	0	+7.391%
2017-12-07	2.5000	2.5000	2.5000	2.5000	+6.383%	8	0	-1.200%
2017-11-30	2.3500	2.3500	2.3500	2.3500	+2.174%	1	0	+5.106%
2017-11-20	2.3000	2.3000	2.3000	2.3000	+2.222%	2	0	+7.391%
2017-11-17	2.2500	2.2500	2.2500	2.2500	-7.025%	4	0	+9.778%
2017-11-15	2.4200	2.4200	2.4200	2.4200	+18.049%	2	0	+2.066%
2017-11-09	2.0500	2.0500	2.0500	2.0500	+20.588%	2	0	+20.488%
2017-11-08	1.7000	1.7000	1.7000	1.7000	+1.796%	3	0	+45.294%
2017-10-31	1.6700	1.6700	1.6700	1.6700	+11.333%	2	0	+47.904%
2017-10-26	1.5000	1.5000	1.5000	1.5000	0.000%	1	0	+64.667%
2017-10-25	1.5000	1.5000	1.5000	1.5000	0.000%	2	0	+64.667%
2017-10-23	1.5000	1.5000	1.5000	1.5000	-21.053%	5	0	+64.667%
2017-09-29	1.8500	1.9000	1.8500	1.9000	-9.524%	15	0	+30.000%
2017-09-25	2.1000	2.1000	2.1000	2.1000	+16.667%	5	0	+17.619%
2017-09-20	1.8000	1.8000	1.8000	1.8000	-18.919%	11	0	+37.222%
2017-09-08	2.2200	2.2200	2.2200	2.2200	+3.256%	1	0	+11.261%
2017-09-05	2.1500	2.1500	2.1500	2.1500	-6.522%	5	0	+14.884%
2017-08-30	2.3000	2.3000	2.3000	2.3000	-36.288%	1	0	+7.391%
2017-07-20	3.6100	3.6100	3.6100	3.6100	-9.750%	1	0	-31.579%
2017-07-19	4.0000	4.0000	4.0000	4.0000	-14.894%	5	0	-38.250%
2017-07-06	4.7000	4.7000	4.7000	4.7000	-10.134%	10	0	-47.447%
2017-06-29	5.2300	5.2300	5.2300	5.2300	-9.828%	5	0	-52.772%
2017-06-27	5.8000	5.8000	5.8000	5.8000	-4.605%	2	0	-57.414%
2017-06-26	6.0800	6.0800	6.0800	6.0800	+12.593%	3	0	-59.375%
2017-06-14	5.4000	5.4000	5.4000	5.4000	-6.897%	22	0	-54.259%
2017-06-12	5.8000	5.8000	5.8000	5.8000	+16.000%	4	0	-57.414%
2017-04-27	5.0000	5.0000	5.0000	5.0000	0.000%	10	0	-50.600%