Dark

AA20190418P30
AA Apr 18 2019 30.00 Put (AA190418P00030000)
option OPRA

Expired

Apr 18, 2019

3.20+33.333%(+0.80)776

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2019-04-18	2.4000	3.9000	2.4000	3.2000	+33.333%	776	0	0.000%
2019-04-17	2.1500	2.4100	1.8000	2.4000	0.000%	141	0	+33.333%
2019-04-16	2.5300	2.5500	2.1500	2.4000	0.000%	61	0	+33.333%
2019-04-15	2.3500	2.4000	2.2500	2.4000	+28.342%	26	0	+33.333%
2019-04-12	1.6000	1.9400	1.6000	1.8700	-5.556%	74	0	+71.123%
2019-04-11	1.6000	2.0100	1.6000	1.9800	+25.316%	20	0	+61.616%
2019-04-10	1.6500	1.6500	1.5700	1.5800	+5.333%	26	0	+102.532%
2019-04-09	1.5600	1.6100	1.5000	1.5000	+11.111%	18	0	+113.333%
2019-04-08	1.4000	1.5000	1.3500	1.3500	-10.000%	48	0	+137.037%
2019-04-05	1.6200	1.6700	1.3900	1.5000	-9.091%	17	0	+113.333%
2019-04-04	1.7000	1.7000	1.6000	1.6500	-20.673%	11	0	+93.939%
2019-04-03	1.9800	2.1000	1.9800	2.0800	-0.952%	29	0	+53.846%
2019-04-02	1.7500	2.1000	1.7500	2.1000	+27.273%	8	0	+52.381%
2019-04-01	1.8400	1.8400	1.5300	1.6500	-26.667%	56	0	+93.939%
2019-03-29	2.2500	2.3600	2.2300	2.2500	-16.667%	36	0	+42.222%
2019-03-28	2.6600	2.8000	2.5800	2.7000	-12.903%	7	0	+18.519%
2019-03-27	2.8800	3.1000	2.7500	3.1000	+3.333%	18	0	+3.226%
2019-03-26	2.5200	3.0000	2.5200	3.0000	+20.000%	8	0	+6.667%
2019-03-25	2.2500	2.5000	2.2500	2.5000	0.000%	23	0	+28.000%
2019-03-22	2.1500	2.5000	2.1500	2.5000	+42.857%	129	0	+28.000%
2019-03-21	2.0000	2.0000	1.7500	1.7500	-23.913%	102	0	+82.857%
2019-03-20	2.3000	2.3000	2.3000	2.3000	+9.524%	21	0	+39.130%
2019-03-19	1.8200	2.1000	1.8200	2.1000	-2.778%	35	0	+52.381%
2019-03-18	2.2400	2.2400	2.1200	2.1600	-18.491%	9	0	+48.148%
2019-03-15	2.3500	2.6500	2.3500	2.6500	+3.516%	14	0	+20.755%
2019-03-14	2.0500	2.5600	2.0500	2.5600	+31.282%	4	0	+25.000%
2019-03-13	2.1500	2.1500	1.9500	1.9500	-17.021%	28	0	+64.103%
2019-03-12	2.6100	2.6100	2.3500	2.3500	-21.667%	17	0	+36.170%
2019-03-11	3.6000	3.6000	3.0000	3.0000	-16.667%	62	0	+6.667%
2019-03-08	3.5000	3.8000	3.4000	3.6000	+16.129%	133	0	-11.111%
2019-03-07	2.6500	3.2000	2.6500	3.1000	+16.981%	42	0	+3.226%
2019-03-06	2.2000	2.6500	2.2000	2.6500	+26.190%	19	0	+20.755%
2019-03-05	2.1000	2.1000	2.1000	2.1000	0.000%	19	0	+52.381%
2019-03-04	1.9500	2.3600	1.9500	2.1000	+10.526%	72	0	+52.381%
2019-03-01	1.9500	2.0500	1.7200	1.9000	-5.000%	40	0	+68.421%
2019-02-28	1.5500	2.0900	1.5500	2.0000	+47.059%	50	0	+60.000%
2019-02-27	1.3100	1.5000	1.2500	1.3600	-8.108%	93	0	+135.294%
2019-02-26	1.6000	1.6000	1.3500	1.4800	-7.500%	115	0	+116.216%
2019-02-25	1.8000	1.8000	1.5500	1.6000	-13.514%	153	0	+100.000%
2019-02-22	2.0000	2.2000	1.8000	1.8500	-13.953%	52	0	+72.973%
2019-02-21	2.3200	2.3200	2.0800	2.1500	-8.511%	44	0	+48.837%
2019-02-20	2.8000	2.8000	2.2600	2.3500	-18.966%	190	0	+36.170%
2019-02-19	3.1100	3.1100	2.8700	2.9000	-4.290%	37	0	+10.345%
2019-02-15	2.8500	3.1000	2.6600	3.0300	-2.258%	168	0	+5.611%
2019-02-14	3.0000	3.2000	2.9300	3.1000	+19.231%	1,804	0	+3.226%
2019-02-13	2.7500	2.7500	2.5000	2.6000	-27.778%	48	0	+23.077%
2019-02-08	3.9500	3.9500	3.6000	3.6000	+33.333%	24	0	-11.111%
2019-02-04	2.7000	2.7000	2.7000	2.7000	-1.818%	4	0	+18.519%
2019-01-30	2.7500	2.7500	2.7500	2.7500	-4.181%	1	0	+16.364%
2019-01-29	2.8700	2.8700	2.8700	2.8700	+7.090%	10	0	+11.498%
2019-01-25	3.0000	3.0000	2.6800	2.6800	-16.250%	24	0	+19.403%
2019-01-22	3.2000	3.2000	3.2000	3.2000	+28.000%	44	0	0.000%
2019-01-17	2.5000	2.5000	2.5000	2.5000	-19.355%	5	0	+28.000%
2019-01-16	3.1000	3.1000	3.1000	3.1000	-13.889%	10	0	+3.226%
2019-01-10	3.6000	3.6000	3.6000	3.6000	-7.692%	11	0	-11.111%
2019-01-04	4.2000	4.2000	3.9000	3.9000	-24.419%	11	0	-17.949%
2019-01-03	5.1600	5.1600	5.1600	5.1600	-13.277%	4	0	-37.984%
2018-12-26	5.9500	5.9500	5.9500	5.9500	+38.695%	1	0	-46.218%
2018-12-17	4.2900	4.2900	4.2900	4.2900	+4.634%	1	0	-25.408%
2018-12-10	4.1000	4.1000	4.1000	4.1000	+15.819%	3	0	-21.951%
2018-12-07	3.5400	3.5400	3.5400	3.5400	-4.324%	1	0	-9.605%
2018-12-06	3.7000	3.7000	3.7000	3.7000	+68.182%	5	0	-13.514%
2018-12-03	2.2000	2.2000	2.2000	2.2000	-15.709%	4	0	+45.455%
2018-11-30	2.6100	2.6100	2.6100	2.6100	-8.421%	1	0	+22.605%
2018-11-28	2.8500	2.8500	2.8500	2.8500	-1.724%	12	0	+12.281%
2018-11-27	2.7100	2.9000	2.7100	2.9000	+23.404%	16	0	+10.345%
2018-11-21	2.3500	2.3500	2.3500	2.3500	-4.082%	82	0	+36.170%
2018-11-19	2.3000	2.4500	2.3000	2.4500	+40.000%	10	0	+30.612%
2018-11-09	1.7500	1.7500	1.7500	1.7500	+16.667%	12	0	+82.857%
2018-11-06	1.5000	1.5000	1.5000	1.5000	-18.919%	1	0	+113.333%
2018-10-31	1.8500	1.8500	1.8500	1.8500	-13.146%	3	0	+72.973%
2018-10-30	2.1300	2.1300	2.1300	2.1300	+18.333%	2	0	+50.235%
2018-10-29	1.8000	1.8000	1.8000	1.8000	+8.434%	4	0	+77.778%
2018-10-24	1.6600	1.6600	1.6600	1.6600	+66.000%	40	0	+92.771%
2018-10-18	0.9800	1.0000	0.9500	1.0000	-16.667%	11	0	+220.000%
2018-10-09	1.2000	1.2000	1.2000	1.2000	+9.091%	1	0	+166.667%
2018-10-08	1.1000	1.1000	1.1000	1.1000	+57.143%	2	0	+190.909%
2018-10-02	0.7000	0.7000	0.7000	0.7000	-20.455%	3	0	+357.143%
2018-09-10	0.8900	0.8900	0.8800	0.8800	-19.266%	160	0	+263.636%
2018-09-06	1.0500	1.0900	1.0500	1.0900	+36.250%	96	0	+193.578%
2018-09-05	0.8000	0.8000	0.8000	0.8000	+14.286%	33	0	+300.000%
2018-09-04	0.7000	0.7000	0.7000	0.7000	0.000%	94	0	+357.143%