Dark

AA20190118P40
AA Jan 18 2019 40.00 Put (AA190118P00040000)
option OPRA

Expired

Jan 17, 2019

10.30-11.207%(-1.30)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2019-01-17	10.0800	10.3000	10.0800	10.3000	-11.207%	9	0	0.000%
2019-01-04	12.7300	12.7300	11.6000	11.6000	-16.185%	13	0	-11.207%
2018-12-31	13.8400	13.8400	13.8400	13.8400	+4.060%	3	0	-25.578%
2018-12-28	13.3000	13.3000	13.3000	13.3000	-9.524%	5	0	-22.556%
2018-12-26	14.7000	14.7000	14.7000	14.7000	+7.535%	3	0	-29.932%
2018-12-21	13.0000	13.6700	12.6000	13.6700	-0.219%	10	0	-24.653%
2018-12-20	13.3000	13.7000	13.3000	13.7000	+16.102%	4	0	-24.818%
2018-12-18	11.8000	11.8700	11.8000	11.8000	-1.420%	10	0	-12.712%
2018-12-17	12.1000	12.1000	11.9600	11.9700	+11.869%	13	0	-13.952%
2018-12-14	10.6500	10.7000	10.6500	10.7000	-1.654%	7	0	-3.738%
2018-12-13	11.2500	11.2500	10.8800	10.8800	-3.632%	6	0	-5.331%
2018-12-11	12.4000	12.4000	10.8000	11.2900	-4.726%	31	0	-8.769%
2018-12-10	11.1100	12.0000	11.1100	11.8500	+4.867%	12	0	-13.080%
2018-12-07	10.3000	11.3000	10.3000	11.3000	-1.482%	7	0	-8.850%
2018-12-06	10.6000	11.4700	10.5000	11.4700	+30.489%	4	0	-10.201%
2018-12-04	8.8200	8.8200	8.7900	8.7900	+22.423%	13	0	+17.179%
2018-12-03	7.1000	7.1800	7.1000	7.1800	-13.598%	2	0	+43.454%
2018-11-30	8.5400	8.5400	8.3100	8.3100	-5.568%	61	0	+23.947%
2018-11-29	7.1000	8.8000	7.1000	8.8000	+23.944%	6	0	+17.045%
2018-11-28	9.0000	9.0000	6.5500	7.1000	-20.847%	136	0	+45.070%
2018-11-27	8.3200	8.9700	8.3200	8.9700	+12.688%	16	0	+14.827%
2018-11-26	7.9600	7.9600	7.9600	7.9600	-4.212%	1	0	+29.397%
2018-11-23	8.3100	8.3100	8.3100	8.3100	+6.130%	5	0	+23.947%
2018-11-20	8.3000	8.3000	7.8300	7.8300	-1.633%	14	0	+31.545%
2018-11-19	5.6200	7.9800	5.6100	7.9600	+59.200%	27	0	+29.397%
2018-11-16	4.9500	5.0000	4.9500	5.0000	-2.534%	9	0	+106.000%
2018-11-15	5.1200	5.1300	5.1200	5.1300	-14.500%	10	0	+100.780%
2018-11-13	6.0000	6.0000	6.0000	6.0000	-8.953%	1	0	+71.667%
2018-11-09	6.6000	6.6200	6.5900	6.5900	+43.261%	12	0	+56.297%
2018-11-08	4.2400	4.6000	4.0000	4.6000	-0.433%	5	0	+123.913%
2018-11-07	4.7100	4.7100	4.6200	4.6200	0.000%	2	0	+122.944%
2018-11-05	4.7300	4.7300	4.6200	4.6200	-3.347%	4	0	+122.944%
2018-11-02	4.7500	4.7800	4.7500	4.7800	-2.449%	21	0	+115.481%
2018-11-01	5.0000	5.0000	4.9000	4.9000	-32.877%	8	0	+110.204%
2018-10-30	7.3000	7.3000	7.3000	7.3000	+15.142%	5	0	+41.096%
2018-10-25	6.7000	6.7000	6.2000	6.3400	-2.462%	5	0	+62.461%
2018-10-24	4.7400	6.6100	4.7400	6.5000	+48.741%	13	0	+58.462%
2018-10-23	4.2000	4.3700	4.1000	4.3700	+37.421%	7	0	+135.698%
2018-10-22	3.1800	3.1800	3.1800	3.1800	-14.054%	2	0	+223.899%
2018-10-19	4.0000	4.0000	3.7000	3.7000	+2.778%	65	0	+178.378%
2018-10-18	3.7000	3.7000	3.0000	3.6000	-29.412%	55	0	+186.111%
2018-10-17	5.4800	5.4800	5.1000	5.1000	-5.556%	5	0	+101.961%
2018-10-16	5.8500	5.8500	5.4000	5.4000	-6.897%	19	0	+90.741%
2018-10-15	5.8000	5.8000	5.8000	5.8000	0.000%	20	0	+77.586%
2018-10-12	5.8000	5.8000	5.8000	5.8000	+1.399%	20	0	+77.586%
2018-10-11	5.9600	5.9600	5.6200	5.7200	+12.157%	118	0	+80.070%
2018-10-10	5.0000	5.1500	4.9300	5.1000	+15.124%	69	0	+101.961%
2018-10-09	4.0000	4.4300	4.0000	4.4300	+15.969%	11	0	+132.506%
2018-10-08	3.1000	3.9000	3.1000	3.8200	+92.929%	40	0	+169.634%
2018-10-04	1.9000	1.9800	1.9000	1.9800	-1.000%	40	0	+420.202%
2018-10-03	1.8000	2.0000	1.5000	2.0000	-19.355%	49	0	+415.000%
2018-10-02	2.4800	2.4800	2.4200	2.4800	-21.767%	40	0	+315.323%
2018-10-01	3.1700	3.1700	3.1700	3.1700	+12.014%	2	0	+224.921%
2018-09-28	2.9000	2.9000	2.8000	2.8300	-16.272%	13	0	+263.958%
2018-09-26	3.2900	3.3800	2.9200	3.3800	+22.909%	42	0	+204.734%
2018-09-25	2.6200	2.7500	2.6200	2.7500	+23.874%	17	0	+274.545%
2018-09-24	2.2200	2.2200	2.2200	2.2200	+15.026%	5	0	+363.964%
2018-09-21	1.9300	1.9400	1.9300	1.9300	-25.769%	2	0	+433.679%
2018-09-17	2.6000	2.6000	2.6000	2.6000	-1.887%	4	0	+296.154%
2018-09-14	2.6000	2.6500	2.6000	2.6500	-24.286%	50	0	+288.679%
2018-09-07	3.6500	3.6500	3.4000	3.5000	+2.941%	12	0	+194.286%
2018-09-06	3.1000	3.4000	3.1000	3.4000	+23.636%	6	0	+202.941%
2018-09-05	2.7500	2.7500	2.7500	2.7500	+33.495%	2	0	+274.545%
2018-08-30	2.0600	2.0600	2.0600	2.0600	-3.286%	1	0	+400.000%
2018-08-28	2.1000	2.1300	2.1000	2.1300	-5.333%	100	0	+383.568%
2018-08-27	2.1800	2.2500	2.1800	2.2500	-19.643%	4	0	+357.778%
2018-08-23	2.8000	2.8000	2.8000	2.8000	+14.754%	3	0	+267.857%
2018-08-22	2.4400	2.4400	2.4400	2.4400	-4.314%	3	0	+322.131%
2018-08-21	2.5500	2.5500	2.5500	2.5500	-25.000%	16	0	+303.922%
2018-08-17	3.4000	3.4000	3.4000	3.4000	+7.256%	6	0	+202.941%
2018-08-16	3.1700	3.1700	3.1700	3.1700	-6.765%	2	0	+224.921%
2018-08-15	2.9500	3.4000	2.9500	3.4000	+58.140%	17	0	+202.941%
2018-08-13	2.1500	2.1500	2.1500	2.1500	-5.702%	50	0	+379.070%
2018-08-10	2.2800	2.2800	2.2800	2.2800	-10.588%	20	0	+351.754%
2018-08-08	2.5500	2.5500	2.5500	2.5500	-5.556%	10	0	+303.922%
2018-08-07	2.5100	2.7000	2.4600	2.7000	0.000%	16	0	+281.481%
2018-08-06	2.7000	2.7000	2.7000	2.7000	+6.299%	3	0	+281.481%
2018-08-03	2.5300	2.5400	2.5300	2.5400	-10.877%	5	0	+305.512%
2018-08-02	3.0000	3.0000	2.8400	2.8500	+14.000%	78	0	+261.404%
2018-07-31	2.5000	2.5000	2.5000	2.5000	-10.714%	7	0	+312.000%
2018-07-30	2.7500	2.8000	2.7500	2.8000	+5.660%	5	0	+267.857%
2018-07-27	2.6500	2.6500	2.6500	2.6500	0.000%	1	0	+288.679%
2018-07-26	2.6500	2.6500	2.6500	2.6500	-7.018%	7	0	+288.679%
2018-07-25	3.0500	3.0500	2.8400	2.8500	-1.724%	55	0	+261.404%
2018-07-24	2.8900	2.9100	2.8900	2.9000	-9.375%	23	0	+255.172%
2018-07-23	3.7000	3.7000	3.1500	3.2000	-13.043%	74	0	+221.875%
2018-07-20	3.3000	3.7400	3.3000	3.6800	+15.000%	20	0	+179.891%
2018-07-19	2.0500	3.4000	2.0500	3.2000	+82.857%	364	0	+221.875%
2018-07-12	1.7500	1.8500	1.7500	1.7500	-4.372%	6	0	+488.571%
2018-07-11	1.6500	1.8300	1.6500	1.8300	+10.909%	5	0	+462.842%
2018-07-10	1.6500	1.6500	1.6500	1.6500	-17.910%	5	0	+524.242%
2018-07-06	2.0100	2.0100	2.0100	2.0100	+3.077%	40	0	+412.438%
2018-06-29	2.0800	2.0800	1.9500	1.9500	-15.217%	25	0	+428.205%
2018-06-27	2.3000	2.3000	2.3000	2.3000	-17.857%	1	0	+347.826%
2018-06-25	2.7000	2.8000	2.7000	2.8000	+5.660%	14	0	+267.857%
2018-06-19	2.5000	2.6500	2.5000	2.6500	+17.778%	3	0	+288.679%
2018-06-18	2.1800	2.2500	2.1700	2.2500	-2.174%	5	0	+357.778%
2018-06-15	2.0200	2.3000	2.0200	2.3000	+58.621%	9	0	+347.826%
2018-06-12	1.4500	1.4500	1.4500	1.4500	+7.407%	7	0	+610.345%
2018-06-11	1.3500	1.3500	1.3500	1.3500	-10.000%	5	0	+662.963%
2018-06-08	1.5000	1.5000	1.5000	1.5000	0.000%	8	0	+586.667%
2018-06-06	1.5300	1.5300	1.5000	1.5000	-25.373%	2	0	+586.667%
2018-06-01	2.0000	2.0100	2.0000	2.0100	+18.235%	6	0	+412.438%
2018-05-21	1.7000	1.7000	1.7000	1.7000	-6.077%	2	0	+505.882%
2018-05-16	1.8000	1.8100	1.7600	1.8100	+3.429%	43	0	+469.061%
2018-05-15	1.7500	1.7500	1.7500	1.7500	+25.000%	1	0	+488.571%
2018-05-11	1.4300	1.4300	1.4000	1.4000	-12.500%	5	0	+635.714%
2018-05-10	1.6000	1.6000	1.6000	1.6000	+3.226%	1	0	+543.750%
2018-05-08	1.5500	1.5500	1.5500	1.5500	+6.897%	4	0	+564.516%
2018-05-04	1.4500	1.4500	1.4500	1.4500	-19.444%	10	0	+610.345%
2018-05-01	2.0500	2.0500	1.8000	1.8000	-20.000%	2	0	+472.222%
2018-04-24	1.9700	2.2500	1.9700	2.2500	+7.143%	27	0	+357.778%
2018-04-23	1.5500	2.1000	1.5500	2.1000	+72.131%	46	0	+390.476%
2018-04-20	1.2500	1.2500	1.2200	1.2200	+9.910%	6	0	+744.262%
2018-04-19	0.8000	1.1100	0.7500	1.1100	+11.000%	62	0	+827.928%
2018-04-18	1.1000	1.1000	0.9300	1.0000	-16.667%	59	0	+930.000%
2018-04-17	1.2500	1.3000	1.0900	1.2000	-14.286%	116	0	+758.333%
2018-04-16	1.3500	1.4000	1.3500	1.4000	-18.129%	6	0	+635.714%
2018-04-12	1.7100	1.7100	1.7100	1.7100	0.000%	2	0	+502.339%
2018-04-11	1.6500	1.7100	1.6500	1.7100	-18.571%	2	0	+502.339%
2018-04-09	2.6500	2.6500	2.0000	2.1000	-22.794%	528	0	+390.476%
2018-04-06	2.6500	2.7200	2.6500	2.7200	+13.333%	26	0	+278.676%
2018-04-05	2.5000	2.5100	2.3500	2.4000	-25.926%	63	0	+329.167%
2018-04-03	3.2400	3.2400	3.2400	3.2400	-12.432%	10	0	+217.901%
2018-03-28	3.7000	3.7000	3.7000	3.7000	+5.714%	1	0	+178.378%
2018-03-23	3.3000	3.5000	3.3000	3.5000	+9.375%	6	0	+194.286%
2018-03-22	3.2000	3.2000	3.2000	3.2000	+23.077%	13	0	+221.875%
2018-03-21	2.9000	2.9000	2.6000	2.6000	-11.864%	11	0	+296.154%
2018-03-14	2.7000	2.9500	2.7000	2.9500	+28.261%	19	0	+249.153%
2018-03-13	2.4000	2.4000	2.3000	2.3000	-28.125%	123	0	+347.826%
2018-03-06	3.2000	3.2000	3.2000	3.2000	+3.226%	750	0	+221.875%
2018-02-28	3.3000	3.3000	3.1000	3.1000	-6.061%	60	0	+232.258%
2018-02-27	3.3000	3.3000	3.3000	3.3000	+1.227%	21	0	+212.121%
2018-02-21	3.2600	3.2600	3.2600	3.2600	-3.550%	4	0	+215.951%
2018-02-16	3.5000	3.5000	3.3800	3.3800	-3.429%	11	0	+204.734%
2018-02-15	3.4000	3.5000	3.4000	3.5000	+6.061%	25	0	+194.286%
2018-02-14	3.3000	3.3000	3.3000	3.3000	-1.493%	1	0	+212.121%
2018-02-13	3.3500	3.3500	3.3500	3.3500	-14.103%	1	0	+207.463%
2018-02-09	3.6000	4.2900	3.6000	3.9000	+6.267%	22	0	+164.103%
2018-02-08	3.6000	3.6700	3.5000	3.6700	+16.139%	119	0	+180.654%
2018-02-07	3.1600	3.1600	3.1600	3.1600	0.000%	90	0	+225.949%
2018-02-06	3.4000	3.4000	3.1600	3.1600	+14.909%	12	0	+225.949%
2018-02-02	2.6100	2.7500	2.6000	2.7500	+17.021%	31	0	+274.545%
2018-01-31	2.4500	2.4500	2.3500	2.3500	+9.302%	29	0	+338.298%
2018-01-29	2.1500	2.1500	2.1500	2.1500	-3.587%	1	0	+379.070%
2018-01-26	2.2300	2.2300	2.2300	2.2300	-0.889%	50	0	+361.883%
2018-01-24	2.2500	2.2700	2.2500	2.2500	-7.025%	22	0	+357.778%
2018-01-23	2.4500	2.4500	2.4200	2.4200	+2.979%	14	0	+325.620%
2018-01-22	2.1000	2.3500	2.1000	2.3500	-2.083%	15	0	+338.298%
2018-01-18	2.2500	2.4500	2.2500	2.4000	+33.333%	22	0	+329.167%
2018-01-16	1.8000	1.8000	1.8000	1.8000	+2.857%	2	0	+472.222%
2018-01-12	1.7500	1.7500	1.7500	1.7500	-2.778%	2	0	+488.571%
2018-01-10	1.8500	1.8500	1.8000	1.8000	-10.000%	20	0	+472.222%
2018-01-09	2.0000	2.0000	2.0000	2.0000	+5.263%	18	0	+415.000%
2018-01-08	2.1500	2.1500	1.9000	1.9000	-11.628%	18	0	+442.105%
2018-01-05	2.1500	2.1500	2.1500	2.1500	0.000%	1	0	+379.070%
2018-01-04	2.0300	2.1500	2.0300	2.1500	+4.878%	9	0	+379.070%
2018-01-03	2.1500	2.1500	2.0500	2.0500	0.000%	13	0	+402.439%
2018-01-02	2.1700	2.1700	2.0500	2.0500	-9.692%	13	0	+402.439%
2017-12-29	2.4600	2.4600	2.2700	2.2700	-3.404%	11	0	+353.744%
2017-12-28	2.4000	2.4000	2.2000	2.3500	-6.000%	14	0	+338.298%
2017-12-27	2.6600	2.7000	2.5000	2.5000	-17.763%	17	0	+312.000%
2017-12-21	3.0400	3.0400	3.0400	3.0400	-1.935%	5	0	+238.816%
2017-12-20	3.3000	3.3000	3.0000	3.1000	-16.216%	76	0	+232.258%
2017-12-19	3.8000	3.8200	3.7000	3.7000	-13.953%	5	0	+178.378%
2017-12-18	4.2000	4.3000	4.2000	4.3000	-12.424%	12	0	+139.535%
2017-12-14	4.9500	4.9500	4.9100	4.9100	+0.615%	3	0	+109.776%
2017-12-12	4.8800	4.8800	4.8800	4.8800	-0.204%	1	0	+111.066%
2017-12-11	4.8900	4.8900	4.8900	4.8900	-8.939%	3	0	+110.634%
2017-12-06	5.6500	5.6500	5.3700	5.3700	-0.556%	11	0	+91.806%
2017-12-05	5.4000	5.4000	5.4000	5.4000	+1.887%	1,001	0	+90.741%
2017-11-30	5.5000	5.5000	5.2000	5.3000	-5.357%	102	0	+94.340%
2017-11-29	5.6000	5.6000	5.6000	5.6000	+1.818%	5	0	+83.929%
2017-11-28	5.5000	5.5000	5.5000	5.5000	+6.589%	20	0	+87.273%
2017-11-24	5.1600	5.1600	5.1600	5.1600	-2.642%	5	0	+99.612%
2017-11-22	5.4000	5.4000	5.3000	5.3000	-1.852%	12	0	+94.340%
2017-11-21	5.3100	5.4000	5.3100	5.4000	0.000%	24	0	+90.741%
2017-11-20	5.4000	5.4000	5.4000	5.4000	+8.000%	1	0	+90.741%
2017-11-17	5.1000	5.1000	5.0000	5.0000	-8.257%	15	0	+106.000%
2017-11-15	5.3700	5.4500	5.2000	5.4500	+15.711%	28	0	+88.991%
2017-11-09	4.6000	4.7100	4.6000	4.7100	+17.750%	9	0	+118.684%
2017-11-08	4.0000	4.0000	4.0000	4.0000	+21.212%	6	0	+157.500%
2017-11-01	3.3000	3.3000	3.3000	3.3000	-12.000%	1	0	+212.121%
2017-10-27	3.4000	3.7500	3.4000	3.7500	+17.188%	5	0	+174.667%
2017-10-24	3.2000	3.2000	3.2000	3.2000	-11.357%	15	0	+221.875%
2017-10-23	3.6100	3.6100	3.6100	3.6100	-9.524%	1	0	+185.319%
2017-10-19	3.9900	3.9900	3.9900	3.9900	+0.758%	3	0	+158.145%
2017-10-18	3.9600	3.9600	3.9600	3.9600	+2.326%	500	0	+160.101%
2017-10-17	3.8700	3.8700	3.8700	3.8700	+7.500%	3	0	+166.150%
2017-10-16	3.6000	3.6000	3.6000	3.6000	-10.000%	10	0	+186.111%
2017-10-11	4.2000	4.2000	4.0000	4.0000	-4.762%	4	0	+157.500%
2017-10-09	4.1000	4.2000	4.1000	4.2000	+5.263%	11	0	+145.238%
2017-10-06	3.9900	3.9900	3.9900	3.9900	+5.000%	1	0	+158.145%
2017-10-02	4.0000	4.0000	3.8000	3.8000	-9.524%	4	0	+171.053%
2017-09-29	4.2000	4.2000	4.2000	4.2000	-8.696%	2	0	+145.238%
2017-09-27	4.6000	4.6000	4.6000	4.6000	+15.000%	5	0	+123.913%
2017-09-20	4.0000	4.0000	4.0000	4.0000	-6.977%	5	0	+157.500%
2017-09-19	4.3000	4.3000	4.3000	4.3000	-8.898%	40	0	+139.535%
2017-09-15	4.7200	4.7200	4.7200	4.7200	+0.426%	3	0	+118.220%
2017-09-12	4.7000	4.7000	4.7000	4.7000	-7.298%	2	0	+119.149%
2017-09-11	4.9000	5.0700	4.9000	5.0700	+1.400%	46	0	+103.156%
2017-09-08	5.0000	5.0000	5.0000	5.0000	+4.167%	2	0	+106.000%
2017-09-07	4.8000	4.8000	4.8000	4.8000	-4.000%	2	0	+114.583%
2017-09-05	4.6000	5.0000	4.6000	5.0000	+6.383%	18	0	+106.000%
2017-09-01	4.7000	4.7000	4.7000	4.7000	-7.843%	2	0	+119.149%
2017-08-31	5.1000	5.1000	5.1000	5.1000	0.000%	30	0	+101.961%
2017-08-30	5.1000	5.1000	5.1000	5.1000	-7.273%	2	0	+101.961%
2017-08-28	5.5000	5.5000	5.5000	5.5000	-9.836%	3	0	+87.273%
2017-08-25	5.8500	6.1000	5.8400	6.1000	+1.667%	13	0	+68.852%
2017-08-24	6.0000	6.0000	6.0000	6.0000	-12.152%	1	0	+71.667%
2017-08-16	6.8300	6.8300	6.8300	6.8300	-1.014%	1	0	+50.805%
2017-08-09	6.9000	6.9000	6.9000	6.9000	+11.290%	2	0	+49.275%
2017-08-08	6.2000	6.2000	6.2000	6.2000	-11.429%	5	0	+66.129%
2017-08-07	7.0000	7.0000	7.0000	7.0000	-5.405%	1	0	+47.143%
2017-08-04	7.7000	7.7000	7.4000	7.4000	-1.333%	10	0	+39.189%
2017-08-02	7.8300	7.8300	7.5000	7.5000	-4.092%	8	0	+37.333%
2017-08-01	7.8200	7.8200	7.8200	7.8200	-2.250%	1	0	+31.714%
2017-07-31	8.2000	8.2000	8.0000	8.0000	-27.273%	2	0	+28.750%
2017-06-27	11.0000	11.0000	11.0000	11.0000	+1.852%	1	0	-6.364%
2017-05-19	10.8000	10.8000	10.8000	10.8000	-8.475%	1	0	-4.630%
2017-05-04	11.8000	11.8000	11.8000	11.8000	+6.691%	1	0	-12.712%
2017-05-03	11.0600	11.0600	11.0600	11.0600	+26.690%	1	0	-6.872%
2017-04-26	8.7300	8.7300	8.7300	8.7300	-6.129%	1	0	+17.984%
2017-04-25	9.3000	9.3000	9.3000	9.3000	-15.455%	2	0	+10.753%
2017-04-24	11.0000	11.0000	11.0000	11.0000	+7.843%	2	0	-6.364%
2017-03-31	10.2000	10.2000	10.2000	10.2000	+11.842%	2	0	+0.980%
2017-03-06	9.1200	9.1200	9.1200	9.1200	-7.879%	2	0	+12.939%
2017-02-23	9.9000	9.9000	9.9000	9.9000	+17.857%	1	0	+4.040%
2017-02-15	8.4000	8.4000	8.4000	8.4000	-4.545%	1	0	+22.619%
2017-02-06	8.8000	8.8000	8.8000	8.8000	0.000%	3	0	+17.045%