Dark

AA20190118P35
AA Jan 18 2019 35.00 Put (AA190118P00035000)
option OPRA

Expired

Jan 18, 2019

5.45+4.808%(+0.25)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2019-01-18	5.1200	5.8000	5.1000	5.4500	+4.808%	18	0	0.000%
2019-01-17	5.7000	5.7000	5.2000	5.2000	-13.907%	11	0	+4.808%
2019-01-16	6.5200	6.5600	6.0400	6.0400	-5.625%	15	0	-9.768%
2019-01-14	6.2700	6.4000	6.2700	6.4000	+4.405%	75	0	-14.844%
2019-01-10	6.1300	6.1300	6.1300	6.1300	+2.167%	1	0	-11.093%
2019-01-09	6.4500	6.4500	6.0000	6.0000	-11.243%	200	0	-9.167%
2019-01-07	6.8600	6.8600	6.7600	6.7600	-2.029%	2	0	-19.379%
2019-01-04	8.0000	8.0000	6.8800	6.9000	-20.046%	8	0	-21.014%
2019-01-03	9.4000	9.4000	8.4800	8.6300	-1.259%	12	0	-36.848%
2018-12-31	7.9000	9.0500	7.9000	8.7400	+5.556%	55	0	-37.643%
2018-12-27	8.8900	8.8900	8.2800	8.2800	-9.409%	2	0	-34.179%
2018-12-26	9.5500	9.5500	9.1400	9.1400	-6.735%	5	0	-40.372%
2018-12-24	9.8000	9.8000	9.8000	9.8000	+13.557%	8	0	-44.388%
2018-12-21	8.0500	8.6300	8.0500	8.6300	+4.733%	44	0	-36.848%
2018-12-20	7.5000	8.7000	7.5000	8.2400	+34.202%	15	0	-33.859%
2018-12-19	6.8400	6.8400	6.1400	6.1400	-13.031%	3	0	-11.238%
2018-12-18	7.0600	7.0600	7.0600	7.0600	-0.563%	1	0	-22.805%
2018-12-17	7.1000	7.1000	7.1000	7.1000	+6.767%	2	0	-23.239%
2018-12-14	5.8300	6.6500	5.8300	6.6500	+5.723%	17	0	-18.045%
2018-12-13	6.0400	6.2900	6.0400	6.2900	+6.973%	33	0	-13.355%
2018-12-12	6.4500	6.4500	5.8800	5.8800	-12.239%	21	0	-7.313%
2018-12-11	6.0000	6.7000	6.0000	6.7000	-6.944%	9	0	-18.657%
2018-12-10	7.0000	7.3000	7.0000	7.2000	+12.324%	47	0	-24.306%
2018-12-07	6.3000	6.4100	6.3000	6.4100	+3.387%	15	0	-14.977%
2018-12-06	6.2500	6.4500	6.2000	6.2000	+21.569%	5	0	-12.097%
2018-12-04	4.5100	5.1000	4.5100	5.1000	+27.500%	7	0	+6.863%
2018-12-03	3.3500	4.0000	3.2100	4.0000	-3.382%	18	0	+36.250%
2018-11-30	4.7300	4.7500	4.1400	4.1400	-8.000%	8	0	+31.643%
2018-11-29	3.3000	4.5000	3.3000	4.5000	+44.231%	17	0	+21.111%
2018-11-28	4.6100	4.6600	3.0000	3.1200	-35.135%	17	0	+74.679%
2018-11-27	4.2300	4.8300	4.2000	4.8100	+23.333%	12	0	+13.306%
2018-11-26	4.1600	4.1600	3.9000	3.9000	-2.256%	8	0	+39.744%
2018-11-23	3.9900	3.9900	3.9900	3.9900	-0.250%	4	0	+36.591%
2018-11-20	4.1000	4.1000	4.0000	4.0000	+21.212%	52	0	+36.250%
2018-11-19	2.5500	3.6700	2.5500	3.3000	+32.000%	32	0	+65.152%
2018-11-15	2.4500	2.5000	2.4500	2.5000	-21.875%	100	0	+118.000%
2018-11-12	3.2000	3.2000	3.2000	3.2000	+2.894%	1	0	+70.313%
2018-11-09	2.3500	3.1100	2.3500	3.1100	+68.108%	5	0	+75.241%
2018-11-08	1.6900	1.8500	1.6900	1.8500	-2.632%	2	0	+194.595%
2018-11-07	1.9000	1.9000	1.9000	1.9000	-15.179%	4	0	+186.842%
2018-11-06	2.2100	2.2400	2.2100	2.2400	+15.464%	2	0	+143.304%
2018-11-05	1.9400	1.9400	1.9400	1.9400	+7.778%	6	0	+180.928%
2018-11-02	1.8000	1.8000	1.8000	1.8000	-33.333%	3	0	+202.778%
2018-10-31	2.8000	2.8000	2.7000	2.7000	-22.857%	4	0	+101.852%
2018-10-30	3.5000	3.5000	3.5000	3.5000	-2.778%	12	0	+55.714%
2018-10-29	2.8000	3.6000	2.8000	3.6000	+16.129%	4	0	+51.389%
2018-10-26	3.1000	3.3000	3.1000	3.1000	+3.679%	9	0	+75.806%
2018-10-25	3.2000	3.2000	2.9500	2.9900	+4.912%	73	0	+82.274%
2018-10-24	2.3000	2.8500	2.3000	2.8500	+50.000%	266	0	+91.228%
2018-10-23	1.6500	1.9300	1.6500	1.9000	+58.333%	18	0	+186.842%
2018-10-22	1.4000	1.4000	1.2000	1.2000	-14.286%	161	0	+354.167%
2018-10-19	1.4100	1.4100	1.4000	1.4000	+26.126%	4	0	+289.286%
2018-10-18	1.4200	1.4200	1.1100	1.1100	-51.739%	77	0	+390.991%
2018-10-17	2.6000	2.6000	2.3000	2.3000	-12.214%	7	0	+136.957%
2018-10-16	2.6200	2.6200	2.6200	2.6200	-8.070%	4	0	+108.015%
2018-10-15	2.8500	2.8500	2.8500	2.8500	+1.786%	1	0	+91.228%
2018-10-12	2.6100	2.8000	2.6100	2.8000	+2.941%	8	0	+94.643%
2018-10-11	2.7500	2.7500	2.7200	2.7200	+4.615%	12	0	+100.368%
2018-10-10	2.2100	2.6000	2.2100	2.6000	+42.857%	56	0	+109.615%
2018-10-09	1.7500	1.8200	1.7500	1.8200	+10.303%	55	0	+199.451%
2018-10-08	1.5300	1.7500	1.5300	1.6500	+83.333%	99	0	+230.303%
2018-10-05	0.9000	0.9000	0.9000	0.9000	+20.000%	3	0	+505.556%
2018-10-04	0.7500	0.7500	0.7500	0.7500	+25.000%	3	0	+626.667%
2018-10-03	0.5500	0.6500	0.5500	0.6000	-36.170%	25	0	+808.333%
2018-10-02	0.9400	0.9400	0.9400	0.9400	-24.800%	5	0	+479.787%
2018-10-01	1.2500	1.2500	1.2500	1.2500	0.000%	5	0	+336.000%
2018-09-27	1.2500	1.2500	1.2500	1.2500	-10.714%	100	0	+336.000%
2018-09-26	1.2500	1.4000	1.2500	1.4000	+40.000%	11	0	+289.286%
2018-09-25	1.2000	1.2000	0.9900	1.0000	+5.263%	9	0	+445.000%
2018-09-19	0.9500	0.9500	0.9500	0.9500	-9.524%	3	0	+473.684%
2018-09-18	1.0500	1.0500	1.0500	1.0500	+5.000%	1	0	+419.048%
2018-09-17	1.0000	1.0000	1.0000	1.0000	-35.897%	3	0	+445.000%
2018-09-07	1.5500	1.5600	1.5500	1.5600	-7.692%	49	0	+249.359%
2018-09-06	1.3500	1.6900	1.3500	1.6900	+72.449%	13	0	+222.485%
2018-09-04	0.9800	0.9800	0.9800	0.9800	+15.294%	2	0	+456.122%
2018-08-31	0.9000	0.9000	0.8500	0.8500	+8.974%	50	0	+541.176%
2018-08-29	0.7500	0.7800	0.7500	0.7800	-21.212%	6	0	+598.718%
2018-08-27	0.9700	0.9900	0.9700	0.9900	-13.913%	5	0	+450.505%
2018-08-21	1.1500	1.1500	1.1500	1.1500	-11.538%	2	0	+373.913%
2018-08-20	1.3000	1.3000	1.3000	1.3000	-12.752%	2	0	+319.231%
2018-08-17	1.5000	1.5100	1.4900	1.4900	+2.759%	5	0	+265.772%
2018-08-16	1.4500	1.4500	1.4500	1.4500	+45.000%	1	0	+275.862%
2018-08-08	1.0500	1.0500	1.0000	1.0000	-9.091%	14	0	+445.000%
2018-08-07	1.1000	1.1000	1.1000	1.1000	-21.429%	4	0	+395.455%
2018-07-25	1.4000	1.4000	1.4000	1.4000	+7.692%	4	0	+289.286%
2018-07-24	1.3700	1.3700	1.3000	1.3000	-18.239%	13	0	+319.231%
2018-07-23	1.7500	1.7500	1.5200	1.5900	-7.558%	39	0	+242.767%
2018-07-20	1.7500	1.8000	1.6500	1.7200	+10.968%	23	0	+216.860%
2018-07-19	0.9900	1.6000	0.9900	1.5500	+142.188%	72	0	+251.613%
2018-07-18	0.6400	0.6400	0.6400	0.6400	-20.988%	2	0	+751.563%
2018-07-12	0.8100	0.8100	0.8100	0.8100	-14.737%	1	0	+572.840%
2018-06-29	0.9500	0.9500	0.9500	0.9500	-14.414%	1	0	+473.684%
2018-06-27	1.1100	1.1100	1.1100	1.1100	-14.615%	1	0	+390.991%
2018-06-19	1.3000	1.3000	1.3000	1.3000	+36.842%	8	0	+319.231%
2018-06-18	1.0000	1.0000	0.9500	0.9500	-10.377%	12	0	+473.684%
2018-06-15	1.0300	1.0600	1.0300	1.0600	+51.429%	3	0	+414.151%
2018-06-11	0.7000	0.7000	0.7000	0.7000	-30.693%	1	0	+678.571%
2018-06-01	1.0100	1.0100	1.0100	1.0100	+5.208%	2	0	+439.604%
2018-05-30	0.9600	0.9600	0.9600	0.9600	-6.796%	3	0	+467.708%
2018-05-23	1.0300	1.0300	1.0300	1.0300	+15.730%	2	0	+429.126%
2018-05-18	0.8900	0.8900	0.8900	0.8900	+18.667%	10	0	+512.360%
2018-05-09	0.7500	0.7500	0.7500	0.7500	0.000%	3	0	+626.667%
2018-05-07	0.7500	0.7500	0.7500	0.7500	-31.818%	35	0	+626.667%
2018-04-23	1.1000	1.1600	1.0500	1.1000	+134.043%	60	0	+395.455%
2018-04-19	0.4500	0.4700	0.4500	0.4700	-21.667%	22	0	+1,059.574%
2018-04-18	0.5000	0.6000	0.5000	0.6000	0.000%	3,386	0	+808.333%
2018-04-17	0.6000	0.6000	0.6000	0.6000	-29.412%	2	0	+808.333%
2018-04-10	0.9300	0.9300	0.8500	0.8500	-22.727%	15	0	+541.176%
2018-04-09	1.2500	1.2500	1.0500	1.1000	-22.535%	86	0	+395.455%
2018-04-06	1.3500	1.4200	1.3500	1.4200	+5.185%	34	0	+283.803%
2018-04-05	1.3000	1.3500	1.2500	1.3500	-25.000%	31	0	+303.704%
2018-03-22	1.5400	1.8000	1.5400	1.8000	+25.000%	2	0	+202.778%
2018-03-16	1.4400	1.4400	1.4400	1.4400	+1.408%	2	0	+278.472%
2018-03-12	1.3500	1.4200	1.3500	1.4200	-11.250%	102	0	+283.803%
2018-03-07	1.6000	1.6000	1.6000	1.6000	-24.528%	3	0	+240.625%
2018-03-02	2.3000	2.3000	2.1200	2.1200	+6.000%	2	0	+157.075%
2018-02-28	1.9500	2.0000	1.9500	2.0000	+1.010%	2	0	+172.500%
2018-02-26	1.8700	1.9800	1.8700	1.9800	+4.211%	31	0	+175.253%
2018-02-23	1.9000	1.9000	1.9000	1.9000	+5.556%	3	0	+186.842%
2018-02-21	1.8000	1.8000	1.8000	1.8000	-8.629%	8	0	+202.778%
2018-02-20	1.9700	1.9700	1.9700	1.9700	-1.500%	20	0	+176.650%
2018-02-15	2.0000	2.0000	2.0000	2.0000	-20.000%	2	0	+172.500%
2018-02-09	2.5000	2.5000	2.5000	2.5000	+13.636%	1	0	+118.000%
2018-02-08	2.2000	2.2000	2.2000	2.2000	+15.789%	7	0	+147.727%
2018-02-07	1.8000	1.9000	1.8000	1.9000	+14.458%	11	0	+186.842%
2018-02-05	1.6600	1.6600	1.6600	1.6600	+7.792%	2	0	+228.313%
2018-02-02	1.5400	1.5400	1.5400	1.5400	+10.000%	2	0	+253.896%
2018-01-30	1.4000	1.4000	1.4000	1.4000	+7.692%	10	0	+289.286%
2018-01-25	1.3000	1.3000	1.3000	1.3000	0.000%	10	0	+319.231%
2018-01-24	1.3000	1.3000	1.3000	1.3000	-3.704%	1	0	+319.231%
2018-01-23	1.4000	1.4000	1.3500	1.3500	+3.846%	11	0	+303.704%
2018-01-22	1.3000	1.3000	1.3000	1.3000	-0.763%	10	0	+319.231%
2018-01-18	1.2500	1.4500	1.2500	1.3100	+22.430%	32	0	+316.031%
2018-01-16	1.0700	1.0700	1.0700	1.0700	0.000%	2	0	+409.346%
2018-01-10	1.0900	1.0900	1.0700	1.0700	-10.833%	10	0	+409.346%
2018-01-09	1.2000	1.2000	1.2000	1.2000	+4.348%	30	0	+354.167%
2018-01-08	1.1500	1.1500	1.1500	1.1500	-8.000%	5	0	+373.913%
2018-01-05	1.2500	1.2500	1.2500	1.2500	+4.167%	5	0	+336.000%
2018-01-04	1.2200	1.2500	1.2000	1.2000	-5.512%	17	0	+354.167%
2017-12-29	1.2300	1.2700	1.2300	1.2700	+5.833%	3	0	+329.134%
2017-12-28	1.5000	1.5000	1.2000	1.2000	-25.000%	9	0	+354.167%
2017-12-27	1.6700	1.6900	1.6000	1.6000	0.000%	28	0	+240.625%
2017-12-26	1.6000	1.6000	1.6000	1.6000	-8.571%	10	0	+240.625%
2017-12-21	1.7500	1.7500	1.7500	1.7500	-10.256%	1	0	+211.429%
2017-12-20	1.9500	1.9500	1.9500	1.9500	-22.000%	5	0	+179.487%
2017-12-18	2.6100	2.6100	2.5000	2.5000	-19.355%	3,381	0	+118.000%
2017-12-14	3.0500	3.1000	3.0500	3.1000	-8.284%	12	0	+75.806%
2017-12-06	3.3800	3.3800	3.3800	3.3800	+2.424%	6	0	+61.243%
2017-12-04	3.3000	3.3000	3.3000	3.3000	-2.941%	1	0	+65.152%
2017-11-30	3.4000	3.4000	3.4000	3.4000	+3.030%	80	0	+60.294%
2017-11-29	3.3000	3.3000	3.3000	3.3000	0.000%	17	0	+65.152%
2017-11-22	3.3000	3.3000	3.3000	3.3000	-3.226%	4	0	+65.152%
2017-11-15	3.3600	3.4100	3.3000	3.4100	-2.571%	13	0	+59.824%
2017-11-14	3.5000	3.5000	3.5000	3.5000	+20.690%	1	0	+55.714%
2017-11-13	2.9500	2.9500	2.9000	2.9000	+7.407%	6	0	+87.931%
2017-11-10	2.7500	2.7500	2.6500	2.7000	+12.500%	405	0	+101.852%
2017-11-08	2.4000	2.4000	2.4000	2.4000	+6.667%	2	0	+127.083%
2017-11-07	2.2500	2.2500	2.2500	2.2500	0.000%	10	0	+142.222%
2017-11-03	2.2500	2.2500	2.2500	2.2500	+9.756%	3	0	+142.222%
2017-10-26	2.0500	2.0500	2.0500	2.0500	+2.500%	1	0	+165.854%
2017-10-24	2.0200	2.0200	2.0000	2.0000	-16.667%	8	0	+172.500%
2017-10-18	2.4000	2.4000	2.4000	2.4000	-0.826%	3	0	+127.083%
2017-10-12	2.3700	2.4200	2.3700	2.4200	+0.833%	2	0	+125.207%
2017-10-03	2.3500	2.4000	2.3500	2.4000	-14.286%	17	0	+127.083%
2017-09-28	2.8000	2.8000	2.8000	2.8000	0.000%	90	0	+94.643%
2017-09-25	2.8000	2.8000	2.8000	2.8000	-1.754%	1	0	+94.643%
2017-09-22	2.8500	2.8500	2.8500	2.8500	+5.556%	1	0	+91.228%
2017-09-21	2.5300	2.7000	2.5300	2.7000	+8.000%	9	0	+101.852%
2017-09-20	2.4500	2.5000	2.4500	2.5000	-11.032%	12	0	+118.000%
2017-09-18	2.8800	2.8800	2.8000	2.8100	-3.767%	8	0	+93.950%
2017-09-15	2.9200	2.9200	2.9200	2.9200	+2.456%	5	0	+86.644%
2017-09-14	2.8500	2.8500	2.8500	2.8500	-1.724%	5	0	+91.228%
2017-09-12	3.0000	3.0000	2.9000	2.9000	-3.333%	4	0	+87.931%
2017-09-11	3.0000	3.0000	3.0000	3.0000	-10.714%	2	0	+81.667%
2017-09-08	3.0000	3.4800	3.0000	3.3600	+12.000%	17	0	+62.202%
2017-09-01	3.0000	3.0000	3.0000	3.0000	-3.537%	3	0	+81.667%
2017-08-31	3.2000	3.2000	3.1100	3.1100	-5.758%	91	0	+75.241%
2017-08-30	3.3000	3.3000	3.3000	3.3000	+3.125%	2	0	+65.152%
2017-08-28	3.2000	3.2000	3.2000	3.2000	-14.894%	5	0	+70.313%
2017-08-25	3.7600	3.7600	3.7600	3.7600	+1.622%	1	0	+44.947%
2017-08-23	4.0000	4.0000	3.7000	3.7000	-8.642%	42	0	+47.297%
2017-08-22	4.0000	4.0500	4.0000	4.0500	-17.347%	14	0	+34.568%
2017-08-14	4.8000	4.9000	4.8000	4.9000	+8.889%	30	0	+11.224%
2017-08-07	4.5000	4.5000	4.5000	4.5000	-11.765%	3	0	+21.111%
2017-08-02	5.1000	5.1000	5.1000	5.1000	-4.494%	2	0	+6.863%
2017-07-28	5.3400	5.3400	5.3400	5.3400	+2.692%	10	0	+2.060%
2017-07-27	5.2000	5.2000	5.2000	5.2000	+4.000%	3	0	+4.808%
2017-07-26	4.9300	5.0000	4.9300	5.0000	+2.669%	15	0	+9.000%
2017-07-25	4.8700	4.8700	4.8700	4.8700	-4.510%	1	0	+11.910%
2017-07-21	5.1000	5.1400	5.1000	5.1000	0.000%	13	0	+6.863%
2017-07-20	5.1000	5.1000	5.1000	5.1000	-5.556%	20	0	+6.863%
2017-07-18	5.3800	5.4000	5.3800	5.4000	+2.079%	56	0	+0.926%
2017-07-17	5.4000	5.4200	5.2900	5.2900	-19.113%	12	0	+3.025%
2017-07-07	6.5400	6.5400	6.5400	6.5400	-2.679%	1	0	-16.667%
2017-07-03	6.7200	6.7200	6.7200	6.7200	-2.609%	1	0	-18.899%
2017-06-29	6.9000	6.9000	6.9000	6.9000	-19.109%	2	0	-21.014%
2017-06-16	8.5300	8.5300	8.5300	8.5300	+13.431%	2	0	-36.108%
2017-06-12	7.4000	7.5200	7.4000	7.5200	+6.516%	3	0	-27.527%
2017-05-26	7.0600	7.0600	7.0600	7.0600	+2.319%	3	0	-22.805%
2017-05-25	6.9000	6.9000	6.9000	6.9000	-17.857%	1	0	-21.014%
2017-05-10	8.4000	8.4000	8.4000	8.4000	0.000%	1	0	-35.119%
2017-05-09	8.4000	8.4000	8.4000	8.4000	+7.969%	1	0	-35.119%
2017-05-03	7.9500	7.9500	7.7800	7.7800	+31.864%	81	0	-29.949%
2017-04-26	6.2000	6.2000	5.9000	5.9000	-6.498%	11	0	-7.627%
2017-04-25	6.3100	6.3100	6.3100	6.3100	-15.867%	2	0	-13.629%
2017-04-24	7.6000	7.6000	7.5000	7.5000	-6.250%	2	0	-27.333%
2017-04-12	8.0000	8.0000	8.0000	8.0000	+12.360%	1	0	-31.875%
2017-03-31	7.1200	7.1200	7.1200	7.1200	-2.466%	80	0	-23.455%
2017-03-30	7.3000	7.3000	7.3000	7.3000	-6.410%	1	0	-25.342%
2017-03-29	7.8000	7.8000	7.8000	7.8000	+1.299%	4	0	-30.128%
2017-03-28	7.6900	7.7000	7.6900	7.7000	+18.462%	6	0	-29.221%
2017-03-17	6.5000	6.5000	6.5000	6.5000	+4.839%	3	0	-16.154%
2017-03-02	6.2000	6.2000	6.2000	6.2000	+5.983%	9	0	-12.097%
2017-03-01	5.8500	5.8500	5.8500	5.8500	-8.594%	5	0	-6.838%
2017-02-23	6.4000	6.4000	6.4000	6.4000	+6.312%	2	0	-14.844%
2017-02-21	6.0200	6.0200	6.0200	6.0200	-2.903%	1	0	-9.468%
2017-02-17	6.2000	6.3000	6.2000	6.2000	+1.639%	9	0	-12.097%
2017-02-16	5.9000	6.1000	5.9000	6.1000	+8.929%	6	0	-10.656%
2017-02-15	5.5500	5.6000	5.5500	5.6000	+1.818%	6	0	-2.679%
2017-02-10	5.5000	5.5000	5.5000	5.5000	-5.660%	4	0	-0.909%
2017-02-09	5.8300	5.8300	5.8300	5.8300	+2.281%	1	0	-6.518%
2017-02-08	5.6000	5.7000	5.6000	5.7000	0.000%	12	0	-4.386%
2017-02-07	5.7000	5.7000	5.7000	5.7000	-5.000%	5	0	-4.386%
2017-02-03	6.0000	6.0000	6.0000	6.0000	0.000%	2	0	-9.167%
2017-02-01	6.0000	6.0000	6.0000	6.0000	-4.762%	4	0	-9.167%
2017-01-30	6.3000	6.3000	6.3000	6.3000	0.000%	4	0	-13.492%
2017-01-26	6.0000	6.3000	6.0000	6.3000	+5.000%	21	0	-13.492%
2017-01-25	5.9000	6.0000	5.8000	6.0000	0.000%	51	0	-9.167%