Dark

AA20190118P50
AA Jan 18 2019 50.00 Put (AA190118P00050000)
option OPRA

Expired

Jan 18, 2019

20.08-0.888%(-0.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2019-01-18	20.0800	20.0800	20.0800	20.0800	-0.888%	2	0	0.000%
2019-01-17	20.2600	20.2600	20.2600	20.2600	-9.148%	1	0	-0.888%
2019-01-04	22.9700	22.9700	22.2800	22.3000	-6.656%	12	0	-9.955%
2018-12-31	23.8900	23.8900	23.8900	23.8900	+13.116%	13	0	-15.948%
2018-12-17	21.1200	21.1200	21.1200	21.1200	-0.377%	3	0	-4.924%
2018-12-13	21.2000	21.2000	21.2000	21.2000	+18.436%	1	0	-5.283%
2018-12-03	17.9000	17.9000	17.9000	17.9000	+9.816%	3	0	+12.179%
2018-11-12	16.3000	16.3000	16.3000	16.3000	+3.361%	12	0	+23.190%
2018-11-09	15.7700	15.7700	15.7700	15.7700	+20.198%	2	0	+27.330%
2018-11-07	13.3400	13.3400	13.1200	13.1200	+0.768%	13	0	+53.049%
2018-11-05	13.0200	13.0200	13.0200	13.0200	-14.059%	2	0	+54.224%
2018-10-29	15.1500	15.1500	15.1500	15.1500	-0.980%	1	0	+32.541%
2018-10-25	15.3000	15.3000	15.3000	15.3000	+43.797%	1	0	+31.242%
2018-10-22	11.0400	11.0400	10.6400	10.6400	-10.962%	17	0	+88.722%
2018-10-19	11.9500	11.9500	11.9500	11.9500	+3.913%	1	0	+68.033%
2018-10-18	11.5000	11.5000	11.5000	11.5000	-20.083%	1	0	+74.609%
2018-10-16	14.3900	14.3900	14.3900	14.3900	-2.308%	3	0	+39.541%
2018-10-15	14.4000	14.7300	14.4000	14.7300	+4.246%	40	0	+36.320%
2018-10-12	14.0000	14.1300	14.0000	14.1300	-2.079%	185	0	+42.109%
2018-10-11	14.4300	14.4300	14.4300	14.4300	+100.695%	1	0	+39.155%
2018-10-03	7.1900	7.1900	7.1900	7.1900	-20.902%	10	0	+179.277%
2018-10-02	9.2000	9.2000	9.0900	9.0900	-7.339%	2	0	+120.902%
2018-09-27	9.8100	9.8100	9.8100	9.8100	-8.489%	5	0	+104.689%
2018-09-26	10.7200	10.7200	10.7200	10.7200	+24.651%	1	0	+87.313%
2018-09-14	8.8000	8.8000	8.6000	8.6000	-5.182%	11	0	+133.488%
2018-09-10	9.0700	9.0700	9.0700	9.0700	+17.792%	1	0	+121.389%
2018-08-27	7.7000	7.7000	7.7000	7.7000	-9.198%	2	0	+160.779%
2018-08-24	8.4800	8.4800	8.4800	8.4800	+17.778%	10	0	+136.792%
2018-08-10	8.9000	8.9000	7.2000	7.2000	-13.772%	62	0	+178.889%
2018-08-09	8.3500	8.3500	8.3500	8.3500	-4.023%	2	0	+140.479%
2018-08-01	8.7000	8.7000	8.7000	8.7000	-4.918%	2	0	+130.805%
2018-07-25	9.1500	9.1500	9.1500	9.1500	-3.277%	50	0	+119.454%
2018-07-23	10.0000	10.0000	9.4600	9.4600	-1.458%	39	0	+112.262%
2018-07-19	7.7700	9.6000	7.7700	9.6000	+71.735%	26	0	+109.167%
2018-07-17	5.5900	5.5900	5.5800	5.5900	-2.951%	26	0	+259.213%
2018-07-10	5.7600	5.7600	5.7600	5.7600	+1.767%	50	0	+248.611%
2018-07-09	5.6600	5.6600	5.6600	5.6600	-10.159%	60	0	+254.770%
2018-07-06	6.3000	6.3000	6.3000	6.3000	-13.699%	20	0	+218.730%
2018-06-21	7.5000	7.5000	7.3000	7.3000	+5.187%	118	0	+175.068%
2018-06-18	6.9400	6.9400	6.9400	6.9400	+5.152%	6	0	+189.337%
2018-06-15	6.6000	6.6000	6.6000	6.6000	+19.565%	2	0	+204.242%
2018-06-14	5.5200	5.5200	5.5200	5.5200	+9.960%	2	0	+263.768%
2018-06-13	5.0200	5.0200	5.0200	5.0200	+2.449%	10	0	+300.000%
2018-06-11	4.7000	4.9000	4.7000	4.9000	-9.259%	4	0	+309.796%
2018-06-07	5.1000	5.4000	5.1000	5.4000	-4.425%	387	0	+271.852%
2018-06-05	5.6500	5.6500	5.6500	5.6500	-11.303%	25	0	+255.398%
2018-06-01	6.3700	6.3700	6.3700	6.3700	+3.409%	1	0	+215.228%
2018-05-31	6.1000	6.1600	6.1000	6.1600	-8.060%	2	0	+225.974%
2018-05-29	6.7000	6.7000	6.7000	6.7000	+4.688%	2	0	+199.701%
2018-05-25	6.1000	6.4000	6.1000	6.4000	+7.563%	12	0	+213.750%
2018-05-24	6.0600	6.0600	5.9500	5.9500	-2.459%	11	0	+237.479%
2018-05-23	5.8900	6.1000	5.8900	6.1000	+9.712%	3	0	+229.180%
2018-05-22	5.5600	5.5600	5.5600	5.5600	+4.708%	5	0	+261.151%
2018-05-21	5.1200	5.3100	5.1200	5.3100	+1.336%	8	0	+278.154%
2018-05-18	5.2400	5.2400	5.2400	5.2400	+0.769%	2	0	+283.206%
2018-05-17	5.2000	5.2000	5.2000	5.2000	-2.804%	20	0	+286.154%
2018-05-16	5.5600	5.5600	5.3000	5.3500	+19.955%	6	0	+275.327%
2018-05-09	4.4600	4.4600	4.4600	4.4600	+10.123%	50	0	+350.224%
2018-05-07	4.2500	4.2500	4.0500	4.0500	-4.706%	7	0	+395.802%
2018-05-04	4.3000	4.3000	4.2500	4.2500	-19.811%	10	0	+372.471%
2018-05-01	5.3000	5.3000	5.3000	5.3000	+5.578%	1	0	+278.868%
2018-04-26	5.0200	5.0200	5.0200	5.0200	-4.381%	6	0	+300.000%
2018-04-25	5.3000	5.3000	5.2000	5.2500	-4.545%	80	0	+282.476%
2018-04-24	5.5000	5.5000	5.5000	5.5000	0.000%	2	0	+265.091%
2018-04-23	4.1000	5.5000	4.1000	5.5000	+61.765%	37	0	+265.091%
2018-04-20	3.5100	3.6000	3.4000	3.4000	+41.667%	14	0	+490.588%
2018-04-19	2.4000	2.4000	2.4000	2.4000	-18.644%	10	0	+736.667%
2018-04-18	3.1000	3.1000	2.8200	2.9500	-15.714%	25	0	+580.678%
2018-04-17	3.8000	3.8000	3.5000	3.5000	-11.616%	26	0	+473.714%
2018-04-16	3.9600	3.9600	3.9600	3.9600	-10.204%	1	0	+407.071%
2018-04-13	4.2700	4.4100	4.2600	4.4100	-6.170%	19	0	+355.329%
2018-04-12	4.7000	4.7000	4.7000	4.7000	-6.000%	2	0	+327.234%
2018-04-11	5.0000	5.0000	5.0000	5.0000	+8.696%	2	0	+301.600%
2018-04-10	5.0000	5.1300	4.6000	4.6000	-20.690%	17	0	+336.522%
2018-04-09	6.3000	6.3000	5.5000	5.8000	-17.143%	28	0	+246.207%
2018-04-06	7.0000	7.0000	7.0000	7.0000	-14.634%	193	0	+186.857%
2018-04-03	8.1000	8.2000	8.1000	8.2000	+2.500%	170	0	+144.878%
2018-03-27	8.0000	8.0000	8.0000	8.0000	-6.977%	33	0	+151.000%
2018-03-26	8.6000	8.6000	8.6000	8.6000	+24.638%	1	0	+133.488%
2018-03-12	6.9000	6.9000	6.9000	6.9000	-10.390%	2	0	+191.014%
2018-03-07	7.7000	7.7000	7.7000	7.7000	-2.532%	2	0	+160.779%
2018-03-06	7.9000	7.9900	7.9000	7.9000	-9.195%	262	0	+154.177%
2018-03-05	8.6000	8.7000	8.6000	8.7000	-2.247%	4	0	+130.805%
2018-03-02	8.9000	8.9000	8.9000	8.9000	+5.325%	1	0	+125.618%
2018-03-01	8.4500	8.4500	8.4500	8.4500	+14.189%	3	0	+137.633%
2018-02-21	7.4000	7.4000	7.4000	7.4000	0.000%	1	0	+171.351%
2018-02-20	7.4000	7.4000	7.4000	7.4000	-8.302%	2	0	+171.351%
2018-02-13	8.0700	8.0700	8.0700	8.0700	-9.933%	3	0	+148.823%
2018-02-09	9.3000	9.3000	8.9600	8.9600	+6.667%	11	0	+124.107%
2018-02-08	8.4000	8.4000	8.4000	8.4000	+11.851%	1	0	+139.048%
2018-02-07	7.4400	7.5100	7.4200	7.5100	-2.468%	242	0	+167.377%
2018-02-06	7.7000	7.7000	7.7000	7.7000	0.000%	1	0	+160.779%
2018-02-05	6.9700	7.7000	6.7200	7.7000	+14.925%	16	0	+160.779%
2018-02-02	6.3700	6.7000	6.3700	6.7000	+15.917%	10	0	+199.701%
2018-02-01	5.7800	5.7800	5.7800	5.7800	-2.034%	1	0	+247.405%
2018-01-31	5.9000	6.1000	5.9000	5.9000	+8.257%	30	0	+240.339%
2018-01-25	5.4500	5.4500	5.4500	5.4500	-7.627%	1	0	+268.440%
2018-01-23	6.0000	6.0000	5.9000	5.9000	+1.027%	11	0	+240.339%
2018-01-22	5.7500	5.8400	5.7500	5.8400	+0.690%	41	0	+243.836%
2018-01-18	5.9000	6.1000	5.8000	5.8000	+24.731%	29	0	+246.207%
2018-01-17	4.6500	4.6500	4.6500	4.6500	-9.709%	1	0	+331.828%
2018-01-04	5.2000	5.2000	5.1000	5.1500	-6.364%	10	0	+289.903%
2018-01-03	5.5000	5.5000	5.5000	5.5000	0.000%	1	0	+265.091%
2017-12-29	5.3500	5.5000	5.3500	5.5000	-5.172%	7	0	+265.091%
2017-12-28	5.9000	5.9000	5.7600	5.8000	-13.303%	240	0	+246.207%
2017-12-27	6.6900	6.6900	6.6900	6.6900	-9.472%	10	0	+200.149%
2017-12-21	7.2200	7.4000	7.2200	7.3900	-3.901%	60	0	+171.719%
2017-12-20	7.6900	7.6900	7.6900	7.6900	-19.645%	10	0	+161.118%
2017-12-18	9.5700	9.5700	9.5700	9.5700	-12.363%	2	0	+109.822%
2017-12-11	10.9200	10.9200	10.9200	10.9200	-9.000%	10	0	+83.883%
2017-12-06	12.0000	12.0000	12.0000	12.0000	+1.695%	100	0	+67.333%
2017-11-15	11.8000	11.8000	11.8000	11.8000	+7.664%	50	0	+70.169%
2017-11-14	10.9600	10.9600	10.9600	10.9600	+4.381%	1	0	+83.212%
2017-11-13	10.5000	10.5000	10.5000	10.5000	-0.756%	100	0	+91.238%
2017-11-10	10.5800	10.5800	10.5800	10.5800	+25.952%	1	0	+89.792%
2017-10-27	8.4000	8.4000	8.4000	8.4000	+4.218%	20	0	+139.048%
2017-10-16	8.0600	8.0600	8.0600	8.0600	-7.356%	10	0	+149.132%
2017-10-06	8.7000	8.7000	8.7000	8.7000	+3.571%	5	0	+130.805%
2017-10-04	8.0400	8.4000	8.0400	8.4000	-10.638%	11	0	+139.048%
2017-09-28	9.9200	9.9200	9.4000	9.4000	-4.569%	19	0	+113.617%
2017-09-27	9.8500	9.8500	9.8500	9.8500	+0.510%	9	0	+103.858%
2017-09-22	9.8000	9.8000	9.8000	9.8000	+6.870%	22	0	+104.898%
2017-09-21	9.1700	9.1700	9.1700	9.1700	+5.402%	1	0	+118.975%
2017-09-20	8.7000	8.7000	8.7000	8.7000	-13.087%	3	0	+130.805%
2017-09-13	10.0000	10.0100	10.0000	10.0100	-0.891%	11	0	+100.599%
2017-09-01	10.1000	10.1000	10.1000	10.1000	-6.481%	1	0	+98.812%
2017-08-30	10.8000	10.8000	10.8000	10.8000	-18.182%	1	0	+85.926%
2017-08-16	13.2000	13.2000	13.2000	13.2000	0.000%	12	0	+52.121%