Dark

AA20190118P45
AA Jan 18 2019 45.00 Put (AA190118P00045000)
option OPRA

Expired

Jan 18, 2019

15.09-20.579%(-3.91)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2019-01-18	15.0900	15.0900	15.0900	15.0900	-20.579%	1	0	0.000%
2019-01-02	19.0000	19.0000	19.0000	19.0000	+16.066%	3	0	-20.579%
2018-12-19	16.3700	16.3700	16.3700	16.3700	+7.697%	10	0	-7.819%
2018-12-07	15.2000	15.2000	15.2000	15.2000	+29.915%	1	0	-0.724%
2018-12-03	11.7000	11.7000	11.7000	11.7000	-10.345%	10	0	+28.974%
2018-11-30	13.5000	13.5000	13.0500	13.0500	-5.503%	2	0	+15.632%
2018-11-27	13.8700	13.8700	13.8100	13.8100	+8.399%	2	0	+9.269%
2018-11-26	12.3300	12.7400	12.3300	12.7400	+1.757%	9	0	+18.446%
2018-11-20	12.5200	12.5200	12.5200	12.5200	+2.623%	1	0	+20.527%
2018-11-19	12.2000	12.2000	12.2000	12.2000	+29.787%	12	0	+23.689%
2018-11-15	9.7800	9.7800	9.4000	9.4000	-15.315%	6	0	+60.532%
2018-11-09	11.1000	11.1000	11.1000	11.1000	+36.196%	2	0	+35.946%
2018-11-02	8.1500	8.1500	8.1500	8.1500	-7.805%	30	0	+85.153%
2018-11-01	9.8200	9.8200	8.8400	8.8400	-18.899%	71	0	+70.701%
2018-10-30	11.1000	11.1000	10.9000	10.9000	+6.758%	14	0	+38.440%
2018-10-29	10.2100	10.2100	10.2100	10.2100	+26.049%	5	0	+47.796%
2018-10-23	8.1000	8.1000	8.1000	8.1000	+18.076%	20	0	+86.296%
2018-10-22	6.8600	6.8600	6.8600	6.8600	-4.722%	4	0	+119.971%
2018-10-19	7.5000	7.5000	7.2000	7.2000	+7.463%	15	0	+109.583%
2018-10-18	6.8000	6.8000	6.1000	6.7000	-30.928%	13	0	+125.224%
2018-10-16	9.7000	9.7000	9.7000	9.7000	-2.708%	3	0	+55.567%
2018-10-15	9.9700	9.9700	9.9700	9.9700	+9.560%	5	0	+51.354%
2018-10-10	8.9000	9.1000	8.9000	9.1000	+85.714%	29	0	+65.824%
2018-10-05	4.9000	4.9000	4.9000	4.9000	+15.294%	4	0	+207.959%
2018-10-03	4.1000	4.2600	3.4200	4.2500	-23.423%	89	0	+255.059%
2018-09-28	5.5500	5.5500	5.5500	5.5500	-4.310%	2	0	+171.892%
2018-09-27	5.8000	5.8000	5.8000	5.8000	-11.450%	1	0	+160.172%
2018-09-26	6.5500	6.5500	6.5500	6.5500	+19.963%	2	0	+130.382%
2018-09-25	5.4600	5.4600	5.4600	5.4600	+21.333%	4	0	+176.374%
2018-09-18	4.5000	4.5000	4.5000	4.5000	-7.025%	1	0	+235.333%
2018-09-17	4.8400	4.8400	4.8400	4.8400	-20.656%	3	0	+211.777%
2018-09-11	6.1000	6.1000	6.1000	6.1000	+1.667%	5	0	+147.377%
2018-09-06	6.0000	6.0000	6.0000	6.0000	+30.719%	5	0	+151.500%
2018-09-04	4.5600	4.5900	4.5600	4.5900	+11.951%	25	0	+228.758%
2018-08-31	4.2200	4.2200	4.1000	4.1000	+3.275%	4	0	+268.049%
2018-08-28	3.9700	3.9700	3.9700	3.9700	-7.674%	18	0	+280.101%
2018-08-27	4.3000	4.3000	4.3000	4.3000	-16.342%	1	0	+250.930%
2018-08-24	5.1400	5.1400	5.1400	5.1400	+8.211%	50	0	+193.580%
2018-08-22	4.7500	4.7500	4.7500	4.7500	-16.667%	1	0	+217.684%
2018-08-16	5.7000	5.7000	5.7000	5.7000	-9.810%	1	0	+164.737%
2018-08-15	6.4000	6.4000	6.3100	6.3200	+44.622%	5	0	+138.766%
2018-08-13	4.3700	4.3700	4.3700	4.3700	-0.682%	3	0	+245.309%
2018-08-10	4.4000	4.4000	4.4000	4.4000	-12.000%	1	0	+242.955%
2018-08-09	5.0000	5.0000	5.0000	5.0000	+5.263%	1	0	+201.800%
2018-08-08	4.7500	4.7500	4.7500	4.7500	-10.714%	1	0	+217.684%
2018-08-07	4.7900	5.3200	4.7800	5.3200	+6.400%	9	0	+183.647%
2018-07-26	5.0000	5.0000	5.0000	5.0000	-12.281%	1	0	+201.800%
2018-07-25	5.7000	5.7000	5.7000	5.7000	-6.557%	1	0	+164.737%
2018-07-23	6.5400	6.5400	6.1000	6.1000	-8.955%	8	0	+147.377%
2018-07-20	6.6000	6.7000	6.4900	6.7000	+15.318%	20	0	+125.224%
2018-07-19	4.1600	5.8100	4.1100	5.8100	+81.563%	34	0	+159.725%
2018-07-18	3.0000	3.2000	2.9500	3.2000	-8.571%	7	0	+371.563%
2018-07-13	3.5000	3.5000	3.5000	3.5000	+2.941%	89	0	+331.143%
2018-07-12	3.4000	3.5000	3.4000	3.4000	+13.333%	750	0	+343.824%
2018-07-10	3.1000	3.1000	3.0000	3.0000	-18.699%	35	0	+403.000%
2018-07-05	3.6900	3.6900	3.6900	3.6900	-12.352%	2	0	+308.943%
2018-07-02	4.2100	4.2100	4.2100	4.2100	+9.067%	4	0	+258.432%
2018-06-29	3.8600	3.8600	3.8600	3.8600	-5.854%	1	0	+290.933%
2018-06-27	4.1000	4.2000	4.1000	4.1000	-4.651%	76	0	+268.049%
2018-06-26	4.8000	4.9000	4.2000	4.3000	-14.000%	115	0	+250.930%
2018-06-25	4.2000	5.1000	4.2000	5.0000	+19.048%	118	0	+201.800%
2018-06-22	4.2000	4.2000	4.2000	4.2000	-8.696%	4	0	+259.286%
2018-06-21	4.3000	4.6000	4.3000	4.6000	+6.977%	11	0	+228.043%
2018-06-20	4.3000	4.3000	4.3000	4.3000	-10.417%	5	0	+250.930%
2018-06-19	4.5000	5.0400	4.5000	4.8000	+17.073%	68	0	+214.375%
2018-06-18	4.1000	4.1000	4.1000	4.1000	-5.530%	9	0	+268.049%
2018-06-15	4.3400	4.3400	4.3400	4.3400	+35.202%	1	0	+247.696%
2018-06-14	3.2300	3.2300	3.2100	3.2100	+10.690%	10	0	+370.093%
2018-06-13	3.0600	3.0600	2.9000	2.9000	+3.571%	6	0	+420.345%
2018-06-11	3.0800	3.0800	2.8000	2.8000	-5.085%	21	0	+438.929%
2018-06-08	2.9500	2.9500	2.9500	2.9500	-4.839%	3	0	+411.525%
2018-06-07	3.1000	3.1000	3.1000	3.1000	+5.085%	2	0	+386.774%
2018-06-06	2.9500	2.9500	2.9500	2.9500	-7.813%	100	0	+411.525%
2018-06-05	3.1000	3.2000	3.1000	3.2000	-8.571%	6	0	+371.563%
2018-06-04	3.5000	3.5000	3.4000	3.5000	-2.778%	18	0	+331.143%
2018-05-23	3.5000	3.7000	3.5000	3.6000	+7.784%	15	0	+319.167%
2018-05-22	3.3400	3.3400	3.3400	3.3400	+6.032%	5	0	+351.796%
2018-05-21	3.1500	3.1500	3.1500	3.1500	-1.563%	3	0	+379.048%
2018-05-17	3.2000	3.2000	3.2000	3.2000	+25.490%	1	0	+371.563%
2018-05-11	2.5500	2.5500	2.5500	2.5500	-2.299%	1	0	+491.765%
2018-05-08	2.6300	2.6300	2.6100	2.6100	-3.333%	5	0	+478.161%
2018-05-04	2.7000	2.7000	2.7000	2.7000	-10.000%	5	0	+458.889%
2018-05-02	3.0000	3.0000	3.0000	3.0000	-6.250%	3	0	+403.000%
2018-05-01	3.3000	3.3000	3.2000	3.2000	-5.882%	30	0	+371.563%
2018-04-30	3.4000	3.4000	3.4000	3.4000	+9.677%	60	0	+343.824%
2018-04-25	3.3000	3.3000	3.1000	3.1000	-14.365%	761	0	+386.774%
2018-04-24	3.5000	3.6600	3.3500	3.6200	+6.158%	18	0	+316.851%
2018-04-23	3.0000	3.5000	3.0000	3.4100	+53.604%	30	0	+342.522%
2018-04-20	2.2200	2.2200	2.2200	2.2200	+30.588%	15	0	+579.730%
2018-04-19	1.7000	1.7000	1.7000	1.7000	-9.574%	10	0	+787.647%
2018-04-18	1.8300	1.8800	1.8300	1.8800	-8.293%	20	0	+702.660%
2018-04-17	2.4000	2.4000	2.0100	2.0500	-25.455%	2,520	0	+636.098%
2018-04-12	2.7500	2.7500	2.7500	2.7500	-3.846%	10	0	+448.727%
2018-04-11	3.0900	3.0900	2.8000	2.8600	+4.000%	46	0	+427.622%
2018-04-10	2.7500	2.7500	2.7500	2.7500	-25.676%	2	0	+448.727%
2018-04-09	3.4000	3.7000	3.4000	3.7000	-15.138%	20	0	+307.838%
2018-04-06	4.3400	4.3600	4.3400	4.3600	+1.395%	14	0	+246.101%
2018-04-05	4.3000	4.3000	4.3000	4.3000	-27.973%	1	0	+250.930%
2018-04-02	5.9700	5.9700	5.9700	5.9700	-0.334%	5	0	+152.764%
2018-03-28	5.9900	5.9900	5.9900	5.9900	+16.992%	1	0	+151.920%
2018-03-26	5.7000	5.7000	5.1200	5.1200	-11.265%	3	0	+194.727%
2018-03-23	5.7700	5.8000	5.7700	5.7700	+12.695%	10	0	+161.525%
2018-03-22	5.1200	5.1200	5.1200	5.1200	+15.576%	1	0	+194.727%
2018-03-21	4.4000	4.4300	4.4000	4.4300	-13.137%	5	0	+240.632%
2018-03-19	4.9000	5.1000	4.8900	5.1000	+15.909%	7	0	+195.882%
2018-03-12	4.4000	4.4000	4.4000	4.4000	0.000%	2	0	+242.955%
2018-03-09	4.5000	4.5000	4.4000	4.4000	-8.142%	11	0	+242.955%
2018-03-07	4.7900	4.7900	4.7900	4.7900	-15.965%	10	0	+215.031%
2018-03-05	5.7000	5.7000	5.7000	5.7000	-5.158%	2	0	+164.737%
2018-03-01	5.7000	6.0100	5.7000	6.0100	+7.321%	11	0	+151.082%
2018-02-27	5.7000	5.7000	5.6000	5.6000	+6.870%	61	0	+169.464%
2018-02-26	5.2900	5.2900	5.2400	5.2400	-0.758%	14	0	+187.977%
2018-02-23	5.2000	5.2800	5.2000	5.2800	+5.812%	5	0	+185.795%
2018-02-22	4.9900	4.9900	4.9900	4.9900	-6.203%	1	0	+202.405%
2018-02-21	5.3200	5.3200	5.3200	5.3200	+2.308%	2	0	+183.647%
2018-02-20	5.2000	5.2000	5.2000	5.2000	0.000%	1	0	+190.192%
2018-02-16	5.2000	5.2000	5.2000	5.2000	-8.772%	1	0	+190.192%
2018-02-15	5.7000	5.7000	5.7000	5.7000	-15.556%	3	0	+164.737%
2018-02-09	6.5000	6.7500	6.5000	6.7500	+29.808%	3	0	+123.556%
2018-02-07	5.2000	5.2000	5.2000	5.2000	+8.333%	2	0	+190.192%
2018-02-06	4.8000	4.8000	4.8000	4.8000	+7.865%	6	0	+214.375%
2018-02-02	4.4500	4.4500	4.4500	4.4500	+17.105%	9	0	+239.101%
2018-02-01	3.8000	3.8000	3.8000	3.8000	-5.000%	1	0	+297.105%
2018-01-31	3.9000	4.0000	3.9000	4.0000	+8.108%	3	0	+277.250%
2018-01-30	3.7000	3.7000	3.7000	3.7000	0.000%	12	0	+307.838%
2018-01-25	3.6000	3.7000	3.6000	3.7000	-5.612%	5	0	+307.838%
2018-01-23	3.9200	3.9200	3.9200	3.9200	+5.094%	2	0	+284.949%
2018-01-22	3.7500	3.7500	3.5000	3.7300	-1.842%	11	0	+304.558%
2018-01-18	3.8000	4.0000	3.7000	3.8000	+33.803%	104	0	+297.105%
2018-01-17	3.0000	3.0000	2.8400	2.8400	-5.333%	31	0	+431.338%
2018-01-16	3.1000	3.1000	3.0000	3.0000	+5.263%	3	0	+403.000%
2018-01-11	3.0000	3.0000	2.8500	2.8500	-8.065%	13	0	+429.474%
2018-01-10	3.1000	3.1000	3.1000	3.1000	-6.907%	26	0	+386.774%
2018-01-04	3.3300	3.3300	3.3300	3.3300	-2.059%	10	0	+353.153%
2018-01-03	3.6000	3.6000	3.4000	3.4000	-6.336%	111	0	+343.824%
2017-12-29	3.6000	3.6300	3.6000	3.6300	+2.833%	3	0	+315.702%
2017-12-28	3.8000	3.8000	3.5300	3.5300	-14.528%	26	0	+327.479%
2017-12-27	4.1300	4.1300	4.1300	4.1300	-15.369%	1	0	+265.375%
2017-12-22	4.9000	4.9000	4.8800	4.8800	+1.035%	3	0	+209.221%
2017-12-21	4.8300	4.8300	4.8300	4.8300	+0.625%	50	0	+212.422%
2017-12-20	5.2000	5.2000	4.8000	4.8000	-19.328%	7	0	+214.375%
2017-12-19	6.2600	6.2600	5.9500	5.9500	-11.061%	20	0	+153.613%
2017-12-18	6.6900	6.6900	6.6900	6.6900	-12.320%	3	0	+125.561%
2017-12-12	7.6000	7.6300	7.6000	7.6300	-8.072%	31	0	+97.772%
2017-12-08	8.3000	8.3000	8.3000	8.3000	-0.360%	10	0	+81.807%
2017-12-06	8.3300	8.3300	8.3300	8.3300	+4.125%	1	0	+81.152%
2017-12-04	8.2000	8.2000	8.0000	8.0000	-2.439%	2	0	+88.625%
2017-11-30	8.3000	8.3000	8.0000	8.2000	-3.529%	170	0	+84.024%
2017-11-29	8.5000	8.5000	8.5000	8.5000	-1.734%	1	0	+77.529%
2017-11-21	8.0000	8.6500	8.0000	8.6500	+13.816%	11	0	+74.451%
2017-11-17	7.6000	7.6000	7.6000	7.6000	-10.059%	5	0	+98.553%
2017-11-15	8.4500	8.4500	8.4500	8.4500	+17.852%	50	0	+78.580%
2017-11-09	7.1700	7.1700	7.1700	7.1700	+32.778%	2	0	+110.460%
2017-11-01	5.4000	5.4000	5.4000	5.4000	-5.263%	100	0	+179.444%
2017-10-27	5.9300	5.9300	5.7000	5.7000	+8.571%	8	0	+164.737%
2017-10-26	5.2500	5.2500	5.2500	5.2500	-2.778%	1	0	+187.429%
2017-10-25	5.4000	5.4000	5.4000	5.4000	-11.475%	2	0	+179.444%
2017-10-11	6.1000	6.1000	6.1000	6.1000	-3.175%	8	0	+147.377%
2017-10-10	6.3000	6.3000	6.3000	6.3000	-0.316%	1	0	+139.524%
2017-10-09	6.1000	6.3200	6.1000	6.3200	+5.333%	2	0	+138.766%
2017-10-06	5.9000	6.1100	5.9000	6.0000	0.000%	3	0	+151.500%
2017-10-03	6.0000	6.0000	6.0000	6.0000	-4.762%	8	0	+151.500%
2017-10-02	6.3000	6.3000	6.3000	6.3000	-4.255%	3	0	+139.524%
2017-09-29	6.5800	6.5800	6.5800	6.5800	-6.000%	10	0	+129.331%
2017-09-26	7.0000	7.0000	7.0000	7.0000	-1.269%	8	0	+115.571%
2017-09-22	7.0900	7.0900	7.0900	7.0900	+10.781%	10	0	+112.835%
2017-09-21	6.2000	6.4000	6.2000	6.4000	-1.387%	12	0	+135.781%
2017-09-19	6.4900	6.4900	6.4900	6.4900	-7.286%	20	0	+132.512%
2017-09-18	7.0000	7.0000	7.0000	7.0000	-1.408%	3	0	+115.571%
2017-09-14	7.2000	7.2000	7.1000	7.1000	-3.924%	9	0	+112.535%
2017-09-06	7.3900	7.3900	7.3900	7.3900	+5.571%	2	0	+104.195%
2017-09-01	7.0000	7.0000	7.0000	7.0000	-9.209%	2	0	+115.571%
2017-08-30	7.7100	7.7100	7.7100	7.7100	-8.865%	2	0	+95.720%
2017-08-25	8.4600	8.4600	8.4600	8.4600	-2.759%	1	0	+78.369%
2017-08-23	8.7000	8.7000	8.7000	8.7000	-17.925%	1	0	+73.448%
2017-08-14	10.6000	10.6000	10.6000	10.6000	+6.000%	1	0	+42.358%
2017-08-09	10.0000	10.0000	10.0000	10.0000	0.000%	1	0	+50.900%