Dark

AA20190418P28
AA Apr 18 2019 28.00 Put (AA190418P00028000)
option OPRA

Expired

Apr 18, 2019

1.35+48.352%(+0.44)2,609

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2019-04-18	1.0600	2.0500	0.8500	1.3500	+48.352%	2,609	0	0.000%
2019-04-17	0.7500	0.9500	0.6500	0.9100	-9.000%	203	0	+48.352%
2019-04-16	0.8300	1.1200	0.8300	1.0000	-3.846%	69	0	+35.000%
2019-04-15	0.5600	1.2000	0.5600	1.0400	+26.829%	636	0	+29.808%
2019-04-12	0.5700	0.8500	0.5700	0.8200	-6.818%	26	0	+64.634%
2019-04-11	0.6100	0.8800	0.6100	0.8800	+35.385%	18	0	+53.409%
2019-04-10	0.6500	0.6500	0.6500	0.6500	0.000%	1	0	+107.692%
2019-04-09	0.6500	0.7500	0.6500	0.6500	+4.839%	2,039	0	+107.692%
2019-04-08	0.6500	0.6500	0.6000	0.6200	-4.615%	4	0	+117.742%
2019-04-05	0.7500	0.7500	0.6200	0.6500	-13.333%	89	0	+107.692%
2019-04-04	0.7600	0.7600	0.7300	0.7500	-16.667%	5	0	+80.000%
2019-04-03	1.0000	1.0000	0.9000	0.9000	-10.891%	30	0	+50.000%
2019-04-02	1.0100	1.0500	1.0100	1.0100	+34.667%	128	0	+33.663%
2019-04-01	0.8600	0.8600	0.7000	0.7500	-34.783%	12	0	+80.000%
2019-03-29	1.1500	1.1500	1.1500	1.1500	-21.769%	12	0	+17.391%
2019-03-28	1.3900	1.6100	1.3500	1.4700	-2.000%	21	0	-8.163%
2019-03-27	1.6000	1.6000	1.4500	1.5000	-7.407%	4	0	-10.000%
2019-03-26	1.3500	1.6300	1.3500	1.6200	+13.287%	12	0	-16.667%
2019-03-25	1.6000	1.6000	1.3300	1.4300	+8.333%	5	0	-5.594%
2019-03-22	1.1000	1.5500	1.1000	1.3200	+32.000%	211	0	+2.273%
2019-03-21	0.9400	1.0000	0.9400	1.0000	+5.263%	6	0	+35.000%
2019-03-20	1.5000	1.5000	0.9500	0.9500	-12.037%	306	0	+42.105%
2019-03-19	0.9500	1.0800	0.9500	1.0800	+2.857%	3	0	+25.000%
2019-03-18	1.4000	1.4000	1.0500	1.0500	-30.000%	92	0	+28.571%
2019-03-15	1.3700	1.5000	1.3700	1.5000	+6.383%	26	0	-10.000%
2019-03-14	1.2100	1.5200	1.1500	1.4100	+29.358%	19	0	-4.255%
2019-03-13	1.1500	1.1500	1.0500	1.0900	-16.154%	21	0	+23.853%
2019-03-12	1.5200	1.5200	1.3000	1.3000	-31.579%	35	0	+3.846%
2019-03-11	1.9000	1.9800	1.9000	1.9000	-12.442%	31	0	-28.947%
2019-03-08	2.3100	2.3100	2.1700	2.1700	+14.211%	3	0	-37.788%
2019-03-07	1.6000	1.9200	1.6000	1.9000	+32.867%	149	0	-28.947%
2019-03-06	1.3000	1.5000	1.3000	1.4300	+14.400%	95	0	-5.594%
2019-03-05	1.2500	1.2500	1.2500	1.2500	-1.575%	8	0	+8.000%
2019-03-04	1.1500	1.2700	1.0600	1.2700	+15.455%	108	0	+6.299%
2019-03-01	1.0000	1.1100	1.0000	1.1000	-4.348%	29	0	+22.727%
2019-02-28	1.0000	1.2000	1.0000	1.1500	+59.722%	32	0	+17.391%
2019-02-27	0.7700	0.7700	0.7200	0.7200	-4.000%	15	0	+87.500%
2019-02-26	0.9100	0.9100	0.7500	0.7500	-16.667%	7	0	+80.000%
2019-02-25	1.0100	1.0100	0.8500	0.9000	-18.182%	76	0	+50.000%
2019-02-22	1.1700	1.1700	1.1000	1.1000	-15.385%	70	0	+22.727%
2019-02-21	1.4000	1.4000	1.2200	1.3000	-7.801%	103	0	+3.846%
2019-02-20	1.6000	1.6000	1.4000	1.4100	-24.599%	8	0	-4.255%
2019-02-19	1.9100	1.9500	1.8700	1.8700	-1.579%	46	0	-27.807%
2019-02-15	1.8500	1.9000	1.7000	1.9000	-4.040%	32	0	-28.947%
2019-02-14	1.9700	1.9800	1.9600	1.9800	+23.750%	15	0	-31.818%
2019-02-13	1.3500	1.6000	1.3500	1.6000	-21.182%	50	0	-15.625%
2019-02-11	2.1000	2.1500	2.0000	2.0300	-12.500%	29	0	-33.498%
2019-02-08	2.5500	2.7000	2.3200	2.3200	-7.200%	51	0	-41.810%
2019-02-07	1.8000	2.5000	1.8000	2.5000	+38.889%	15	0	-46.000%
2019-02-04	1.8500	1.8500	1.8000	1.8000	0.000%	6	0	-25.000%
2019-02-01	1.5000	1.8000	1.5000	1.8000	+20.000%	4	0	-25.000%
2019-01-31	1.4700	1.5400	1.4700	1.5000	-7.407%	6	0	-10.000%
2019-01-30	1.8500	1.8500	1.6200	1.6200	+1.250%	2	0	-16.667%
2019-01-29	1.8800	1.8800	1.6000	1.6000	-30.435%	20	0	-15.625%
2019-01-28	2.2500	2.3000	2.2500	2.3000	+31.429%	2	0	-41.304%
2019-01-25	1.8000	1.8000	1.7500	1.7500	-16.667%	41	0	-22.857%
2019-01-24	2.1000	2.1000	2.1000	2.1000	+9.948%	1	0	-35.714%
2019-01-23	1.9100	1.9100	1.9100	1.9100	-22.041%	2	0	-29.319%
2019-01-22	2.4500	2.4500	2.4500	2.4500	+48.485%	2	0	-44.898%
2019-01-18	1.6500	1.6500	1.6500	1.6500	-13.613%	2	0	-18.182%
2019-01-17	1.9100	1.9100	1.9100	1.9100	-11.982%	1	0	-29.319%
2019-01-16	2.2200	2.2200	2.1700	2.1700	-3.125%	22	0	-37.788%
2019-01-15	2.2400	2.2400	2.2400	2.2400	-12.157%	20	0	-39.732%
2019-01-10	2.5500	2.5500	2.5500	2.5500	-31.818%	100	0	-47.059%
2019-01-02	3.7400	3.7400	3.7400	3.7400	-2.094%	5	0	-63.904%
2018-12-31	3.8800	3.8800	3.8200	3.8200	-6.373%	6	0	-64.660%
2018-12-27	4.0800	4.0800	4.0800	4.0800	+1.241%	2	0	-66.912%
2018-12-26	4.5500	4.6000	4.0300	4.0300	+3.333%	18	0	-66.501%
2018-12-24	3.9000	3.9000	3.9000	3.9000	+2.632%	2	0	-65.385%
2018-12-20	3.3200	3.8000	3.3200	3.8000	+23.779%	25	0	-64.474%
2018-12-18	3.0000	3.0700	3.0000	3.0700	+5.862%	18	0	-56.026%
2018-12-17	2.9000	2.9000	2.9000	2.9000	+5.455%	10	0	-53.448%
2018-12-14	2.6700	2.7500	2.6700	2.7500	+3.774%	3	0	-50.909%
2018-12-12	2.5500	2.6500	2.5500	2.6500	-13.681%	14	0	-49.057%
2018-12-06	3.0700	3.0700	3.0700	3.0700	+58.247%	3	0	-56.026%
2018-11-29	1.9400	1.9400	1.9400	1.9400	+15.476%	10	0	-30.412%
2018-11-21	1.6800	1.6800	1.6800	1.6800	+7.692%	6	0	-19.643%
2018-11-19	1.5600	1.5600	1.5600	1.5600	+54.455%	10	0	-13.462%
2018-11-05	1.0100	1.0100	1.0100	1.0100	+1.000%	14	0	+33.663%
2018-11-02	1.0000	1.0000	1.0000	1.0000	-39.394%	10	0	+35.000%
2018-10-30	1.4000	1.6500	1.4000	1.6500	+5.096%	49	0	-18.182%
2018-10-29	1.4500	1.5700	1.4500	1.5700	+17.164%	28	0	-14.013%
2018-10-24	0.9900	1.3400	0.9900	1.3400	+131.034%	3	0	+0.746%
2018-10-22	0.5800	0.5800	0.5800	0.5800	-51.667%	10	0	+132.759%
2018-10-16	1.2000	1.2000	1.2000	1.2000	+9.091%	202	0	+12.500%
2018-10-10	1.1000	1.1000	1.1000	1.1000	+83.333%	3	0	+22.727%
2018-10-08	0.6000	0.6000	0.6000	0.6000	0.000%	10	0	+125.000%