Dark

AA20190418P29
AA Apr 18 2019 29.00 Put (AA190418P00029000)
option OPRA

Expired

Apr 18, 2019

2.21+56.738%(+0.80)132

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2019-04-18	2.0000	2.8900	2.0000	2.2100	+56.738%	132	0	0.000%
2019-04-17	1.3000	1.5000	1.2500	1.4100	-14.545%	317	0	+56.738%
2019-04-16	1.7900	1.7900	1.5200	1.6500	0.000%	19	0	+33.939%
2019-04-15	1.4600	1.7000	1.4600	1.6500	+24.060%	36	0	+33.939%
2019-04-12	1.0700	1.3300	1.0700	1.3300	+2.308%	247	0	+66.165%
2019-04-11	1.1500	1.3000	1.0500	1.3000	+23.810%	59	0	+70.000%
2019-04-10	1.1000	1.1000	1.0200	1.0500	0.000%	24	0	+110.476%
2019-04-09	1.1000	1.1000	1.0100	1.0500	+16.667%	64	0	+110.476%
2019-04-08	1.0000	1.0000	0.9000	0.9000	-14.286%	8	0	+145.556%
2019-04-05	1.0000	1.0500	1.0000	1.0500	-17.323%	5	0	+110.476%
2019-04-04	1.3500	1.3500	1.2700	1.2700	-9.286%	6	0	+74.016%
2019-04-03	1.5100	1.5100	1.3500	1.4000	-12.500%	30	0	+57.857%
2019-04-02	1.4000	1.6000	1.3000	1.6000	+41.593%	20	0	+38.125%
2019-04-01	1.2000	1.2000	1.0500	1.1300	-31.515%	68	0	+95.575%
2019-03-29	1.7000	1.7000	1.4500	1.6500	-11.765%	7	0	+33.939%
2019-03-28	1.9500	2.0700	1.8700	1.8700	-5.076%	4	0	+18.182%
2019-03-27	2.2000	2.2800	1.9700	1.9700	-14.719%	5	0	+12.183%
2019-03-26	2.3100	2.3100	2.3100	2.3100	+15.500%	1	0	-4.329%
2019-03-25	2.0000	2.0000	2.0000	2.0000	+4.712%	1	0	+10.500%
2019-03-22	1.6000	1.9100	1.6000	1.9100	+44.697%	43	0	+15.707%
2019-03-21	1.2500	1.5500	1.2500	1.3200	-8.966%	54	0	+67.424%
2019-03-20	1.8000	1.9200	1.4500	1.4500	-6.452%	55	0	+52.414%
2019-03-19	1.4500	1.5500	1.3000	1.5500	-2.516%	47	0	+42.581%
2019-03-18	1.9000	1.9000	1.5100	1.5900	-23.558%	43	0	+38.994%
2019-03-15	1.8500	2.0800	1.8500	2.0800	+9.474%	12	0	+6.250%
2019-03-14	1.9000	1.9000	1.9000	1.9000	+26.667%	1	0	+16.316%
2019-03-13	1.5000	1.5000	1.5000	1.5000	-19.786%	10	0	+47.333%
2019-03-12	2.0000	2.0000	1.8000	1.8700	-20.763%	10	0	+18.182%
2019-03-11	2.7900	2.7900	2.3500	2.3600	-10.606%	11	0	-6.356%
2019-03-08	2.8000	2.8500	2.6400	2.6400	+7.317%	13	0	-16.288%
2019-03-07	2.3200	2.5000	2.3000	2.4600	+26.154%	33	0	-10.163%
2019-03-06	1.7400	1.9500	1.7000	1.9500	+18.182%	86	0	+13.333%
2019-03-05	1.6000	1.6500	1.6000	1.6500	+3.774%	17	0	+33.939%
2019-03-04	1.5500	1.7500	1.5000	1.5900	+8.904%	42	0	+38.994%
2019-03-01	1.4400	1.5200	1.4400	1.4600	+0.690%	3	0	+51.370%
2019-02-28	1.4100	1.4500	1.4000	1.4500	+49.485%	11	0	+52.414%
2019-02-27	1.0000	1.1000	0.9700	0.9700	-11.818%	87	0	+127.835%
2019-02-26	1.1500	1.1500	1.0700	1.1000	-10.569%	212	0	+100.909%
2019-02-25	1.3000	1.3000	1.2000	1.2300	-16.892%	52	0	+79.675%
2019-02-22	1.4700	1.4800	1.4300	1.4800	-10.303%	15	0	+49.324%
2019-02-21	1.6500	1.6500	1.6500	1.6500	-8.333%	8	0	+33.939%
2019-02-20	2.0300	2.0300	1.7500	1.8000	-24.370%	16	0	+22.778%
2019-02-19	2.3300	2.3800	2.3300	2.3800	-1.245%	6	0	-7.143%
2019-02-15	2.2500	2.4200	2.2500	2.4100	-3.600%	23	0	-8.299%
2019-02-14	2.2700	2.5000	2.2700	2.5000	+21.951%	10	0	-11.600%
2019-02-13	2.0500	2.0500	1.9000	2.0500	-8.889%	77	0	+7.805%
2019-02-12	2.2500	2.2500	2.2500	2.2500	-30.124%	5	0	-1.778%
2019-02-08	3.2200	3.2200	3.2200	3.2200	+61.000%	1	0	-31.366%
2019-02-05	2.0000	2.0000	2.0000	2.0000	-4.762%	3	0	+10.500%
2019-02-04	2.1000	2.1000	2.1000	2.1000	-14.286%	2	0	+5.238%
2019-02-01	2.3500	2.4500	2.3000	2.4500	+44.118%	8	0	-9.796%
2019-01-31	1.7000	1.7000	1.7000	1.7000	-15.000%	1	0	+30.000%
2019-01-29	2.1000	2.1000	2.0000	2.0000	-22.179%	15	0	+10.500%
2019-01-28	2.7000	2.7000	2.5700	2.5700	+16.818%	3	0	-14.008%
2019-01-25	2.4000	2.4000	2.1900	2.2000	-15.385%	32	0	+0.455%
2019-01-24	2.6000	2.6000	2.6000	2.6000	+6.122%	3	0	-15.000%
2019-01-23	2.4500	2.4500	2.4500	2.4500	-15.517%	10	0	-9.796%
2019-01-22	2.9000	2.9000	2.9000	2.9000	+40.777%	10	0	-23.793%
2019-01-18	1.9000	2.0600	1.9000	2.0600	-1.905%	31	0	+7.282%
2019-01-17	2.6000	2.6000	2.1000	2.1000	-19.231%	102	0	+5.238%
2019-01-16	2.5800	2.6000	2.5800	2.6000	-3.704%	24	0	-15.000%
2019-01-15	2.5500	2.7000	2.5500	2.7000	-16.667%	3	0	-18.148%
2019-01-14	3.2400	3.2400	3.2400	3.2400	-10.000%	30	0	-31.790%
2019-01-04	3.6000	3.6000	3.6000	3.6000	-26.531%	1	0	-38.611%
2018-12-26	4.9000	4.9000	4.9000	4.9000	0.000%	24	0	-54.898%
2018-12-24	4.9000	4.9000	4.9000	4.9000	+6.754%	11	0	-54.898%
2018-12-20	4.1000	4.5900	4.1000	4.5900	+42.105%	7	0	-51.852%
2018-12-19	3.2300	3.2300	3.2300	3.2300	-11.989%	20	0	-31.579%
2018-12-17	3.6700	3.6700	3.6700	3.6700	+12.923%	10	0	-39.782%
2018-12-13	3.2500	3.2500	3.2500	3.2500	-12.162%	1	0	-32.000%
2018-12-11	3.4000	3.7000	3.4000	3.7000	+51.020%	108	0	-40.270%
2018-11-29	2.4500	2.4500	2.4500	2.4500	+40.000%	1	0	-9.796%
2018-11-28	1.7500	1.7500	1.7500	1.7500	-29.719%	1	0	+26.286%
2018-11-27	2.4900	2.4900	2.4900	2.4900	+21.463%	1	0	-11.245%
2018-11-21	2.0500	2.0500	2.0500	2.0500	+70.833%	42	0	+7.805%
2018-11-16	1.2000	1.2000	1.2000	1.2000	-17.241%	1	0	+84.167%
2018-11-13	1.4500	1.4500	1.4500	1.4500	+36.792%	1	0	+52.414%
2018-11-07	1.0600	1.0600	1.0600	1.0600	-18.462%	8	0	+108.491%
2018-11-06	1.3000	1.3000	1.3000	1.3000	-29.730%	1	0	+70.000%
2018-10-30	1.8700	1.8700	1.8400	1.8500	+8.824%	167	0	+19.459%
2018-10-29	1.7000	1.7000	1.7000	1.7000	-4.494%	31	0	+30.000%
2018-10-25	1.7800	1.7800	1.7800	1.7800	+97.778%	10	0	+24.157%
2018-10-19	0.9000	0.9000	0.9000	0.9000	+7.143%	10	0	+145.556%
2018-10-18	0.8400	0.8400	0.8400	0.8400	-43.243%	1	0	+163.095%
2018-10-16	1.4300	1.4800	1.4300	1.4800	+10.448%	5	0	+49.324%
2018-10-10	1.3400	1.3400	1.3400	1.3400	+91.429%	10	0	+64.925%
2018-10-08	0.7000	0.7000	0.7000	0.7000	+40.000%	15	0	+215.714%
2018-09-24	0.5000	0.5000	0.5000	0.5000	0.000%	20	0	+342.000%