Dark

AA20190719P25
AA Jul 19 2019 25.00 Put (AA190719P00025000)
option OPRA

Expired

Jul 19, 2019

1.85+19.355%(+0.30)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2019-07-19	1.6300	2.0500	1.5300	1.8500	+19.355%	52	0	0.000%
2019-07-18	0.9200	2.1500	0.9200	1.5500	-21.320%	556	0	+19.355%
2019-07-17	2.0500	2.0500	1.9500	1.9700	+9.444%	25	0	-6.091%
2019-07-16	1.6500	1.8000	1.4900	1.8000	-10.000%	50	0	+2.778%
2019-07-15	2.3500	2.3900	2.0000	2.0000	-18.367%	126	0	-7.500%
2019-07-12	2.5000	2.5000	2.4500	2.4500	-7.547%	17	0	-24.490%
2019-07-11	2.7200	2.8000	2.6500	2.6500	+5.159%	33	0	-30.189%
2019-07-10	2.5000	2.5200	2.3000	2.5200	-18.710%	24	0	-26.587%
2019-07-09	3.6400	3.6400	3.0000	3.1000	+47.619%	16	0	-40.323%
2019-07-05	2.1000	2.1000	2.1000	2.1000	+0.962%	1	0	-11.905%
2019-07-03	2.0800	2.0800	2.0800	2.0800	+1.463%	10	0	-11.058%
2019-07-02	2.3200	2.3200	1.9800	2.0500	-10.870%	7	0	-9.756%
2019-07-01	1.8800	2.3000	1.8500	2.3000	-0.433%	10	0	-19.565%
2019-06-28	2.3100	2.3100	2.3100	2.3100	+3.587%	1	0	-19.913%
2019-06-26	2.6500	2.6500	2.2000	2.2300	-23.103%	28	0	-17.040%
2019-06-25	2.9000	2.9000	2.9000	2.9000	+0.694%	10	0	-36.207%
2019-06-24	2.8800	2.8800	2.8800	2.8800	+4.727%	3	0	-35.764%
2019-06-21	2.6700	2.7500	2.6700	2.7500	+3.774%	11	0	-32.727%
2019-06-20	2.6500	2.6500	2.6500	2.6500	-3.986%	5	0	-30.189%
2019-06-18	2.4000	3.1000	2.4000	2.7600	-16.364%	16	0	-32.971%
2019-06-17	3.6000	3.6000	3.3000	3.3000	-4.624%	15	0	-43.939%
2019-06-14	3.5000	3.5000	3.4600	3.4600	+1.170%	20	0	-46.532%
2019-06-13	3.4200	3.4200	3.4200	3.4200	+1.484%	5	0	-45.906%
2019-06-11	3.2300	3.3700	3.2300	3.3700	-1.749%	5	0	-45.104%
2019-06-10	3.4000	3.4300	3.4000	3.4300	-12.051%	12	0	-46.064%
2019-06-07	3.9000	3.9000	3.9000	3.9000	+9.551%	2	0	-52.564%
2019-06-06	3.7400	3.7400	3.5600	3.5600	-11.663%	9	0	-48.034%
2019-06-05	3.8300	4.0300	3.8300	4.0300	+13.521%	5	0	-54.094%
2019-06-04	3.5500	3.5500	3.5500	3.5500	-6.579%	1	0	-47.887%
2019-06-03	4.1500	4.1500	3.8000	3.8000	-7.317%	4	0	-51.316%
2019-05-31	4.0000	4.1000	3.9000	4.1000	+9.333%	4	0	-54.878%
2019-05-30	3.0700	3.7500	3.0700	3.7500	+22.951%	13	0	-50.667%
2019-05-29	3.2000	3.3300	3.0500	3.0500	+7.394%	10	0	-39.344%
2019-05-28	2.6300	2.8400	2.6300	2.8400	+7.576%	4	0	-34.859%
2019-05-24	2.4000	2.6500	2.4000	2.6400	+2.724%	21	0	-29.924%
2019-05-23	2.1200	2.5700	2.1200	2.5700	+28.500%	46	0	-28.016%
2019-05-22	1.9200	2.0000	1.9200	2.0000	+14.286%	4	0	-7.500%
2019-05-21	1.8000	1.8000	1.7500	1.7500	-15.049%	20	0	+5.714%
2019-05-20	1.7500	2.0600	1.7500	2.0600	+14.444%	24	0	-10.194%
2019-05-17	1.8300	1.8300	1.8000	1.8000	+5.263%	30	0	+2.778%
2019-05-15	1.7100	1.7100	1.7100	1.7100	+0.588%	1	0	+8.187%
2019-05-14	1.8500	1.8500	1.5500	1.7000	-20.930%	48	0	+8.824%
2019-05-13	2.0500	2.2400	2.0500	2.1500	+9.694%	121	0	-13.953%
2019-05-10	1.9600	1.9600	1.9600	1.9600	+0.513%	30	0	-5.612%
2019-05-09	2.2500	2.2500	1.9500	1.9500	+2.632%	47	0	-5.128%
2019-05-08	1.7500	1.9000	1.7500	1.9000	+5.556%	20	0	-2.632%
2019-05-07	1.6500	1.8000	1.6400	1.8000	+20.000%	25	0	+2.778%
2019-05-06	1.5100	1.6000	1.4500	1.5000	+28.205%	36	0	+23.333%
2019-05-03	1.3500	1.3500	1.1200	1.1700	-13.333%	134	0	+58.120%
2019-05-02	1.2900	1.4200	1.2600	1.3500	+25.000%	782	0	+37.037%
2019-05-01	1.1800	1.2000	1.0800	1.0800	-10.000%	117	0	+71.296%
2019-04-30	1.2300	1.2300	1.2000	1.2000	+8.108%	13	0	+54.167%
2019-04-26	1.1100	1.1100	1.1100	1.1100	+0.909%	15	0	+66.667%
2019-04-25	1.0000	1.1000	1.0000	1.1000	+39.241%	32	0	+68.182%
2019-04-24	0.9000	0.9000	0.7900	0.7900	+8.219%	6	0	+134.177%
2019-04-23	0.8000	0.8000	0.6700	0.7300	-14.118%	55	0	+153.425%
2019-04-22	1.0000	1.0000	0.8500	0.8500	-37.037%	6	0	+117.647%
2019-04-18	1.4500	1.5700	1.3400	1.3500	+23.853%	8	0	+37.037%
2019-04-17	1.1000	1.1000	1.0900	1.0900	-9.167%	8	0	+69.725%
2019-04-16	1.2000	1.2000	1.2000	1.2000	0.000%	11	0	+54.167%
2019-04-15	1.2000	1.2000	1.2000	1.2000	+14.286%	2	0	+54.167%
2019-04-12	1.0500	1.0500	1.0500	1.0500	-4.545%	8	0	+76.190%
2019-04-11	0.9800	1.1000	0.9800	1.1000	+15.789%	21	0	+68.182%
2019-04-10	0.9500	0.9500	0.9500	0.9500	0.000%	4	0	+94.737%
2019-04-09	0.9500	0.9500	0.9500	0.9500	+5.556%	1	0	+94.737%
2019-04-05	0.9000	0.9000	0.9000	0.9000	-12.621%	30	0	+105.556%
2019-04-04	1.0600	1.0600	1.0300	1.0300	-10.435%	22	0	+79.612%
2019-04-02	1.1000	1.1500	1.1000	1.1500	+21.053%	16	0	+60.870%
2019-04-01	1.1000	1.1000	0.9400	0.9500	-23.387%	51	0	+94.737%
2019-03-29	1.2400	1.2400	1.2400	1.2400	-17.333%	1	0	+49.194%
2019-03-27	1.5000	1.5000	1.5000	1.5000	+7.143%	4	0	+23.333%
2019-03-26	1.4000	1.4000	1.3900	1.4000	+5.263%	15	0	+32.143%
2019-03-25	1.3300	1.3300	1.3300	1.3300	-2.920%	8	0	+39.098%
2019-03-22	1.0000	1.3700	1.0000	1.3700	+37.000%	13	0	+35.036%
2019-03-21	1.0500	1.1000	1.0000	1.0000	-16.667%	14	0	+85.000%
2019-03-20	1.2000	1.2000	1.2000	1.2000	+14.286%	25	0	+54.167%
2019-03-19	1.0600	1.0600	1.0500	1.0500	-8.696%	10	0	+76.190%
2019-03-18	1.1500	1.1500	1.1500	1.1500	-17.857%	80	0	+60.870%
2019-03-15	1.3500	1.4000	1.3500	1.4000	+1.449%	21	0	+32.143%
2019-03-14	1.2500	1.3800	1.2500	1.3800	+2.222%	2	0	+34.058%
2019-03-12	1.3500	1.3500	1.3500	1.3500	-18.182%	3	0	+37.037%
2019-03-11	1.6500	1.6500	1.6500	1.6500	-9.836%	7	0	+12.121%
2019-03-08	1.7800	1.8300	1.7700	1.8300	+15.823%	4	0	+1.093%
2019-03-07	1.5000	1.5800	1.5000	1.5800	+8.966%	7	0	+17.089%
2019-03-06	1.4500	1.4500	1.4500	1.4500	+10.687%	1	0	+27.586%
2019-03-04	1.2000	1.3100	1.2000	1.3100	+4.800%	13	0	+41.221%
2019-03-01	1.2500	1.2500	1.2500	1.2500	+13.636%	10	0	+48.000%
2019-02-28	1.1000	1.1000	1.1000	1.1000	+10.000%	3	0	+68.182%
2019-02-27	1.0000	1.0000	1.0000	1.0000	0.000%	21	0	+85.000%
2019-02-26	1.1000	1.1000	1.0000	1.0000	-12.281%	2	0	+85.000%
2019-02-25	1.1200	1.1500	1.1200	1.1400	-15.556%	20	0	+62.281%
2019-02-22	1.1900	1.3500	1.1900	1.3500	0.000%	32	0	+37.037%
2019-02-21	1.4000	1.4000	1.3100	1.3500	-9.396%	7	0	+37.037%
2019-02-20	1.4900	1.4900	1.4900	1.4900	-12.353%	1	0	+24.161%
2019-02-19	1.7000	1.7000	1.7000	1.7000	0.000%	10	0	+8.824%
2019-02-15	1.7000	1.7000	1.7000	1.7000	+6.918%	2	0	+8.824%
2019-02-14	1.5900	1.5900	1.5900	1.5900	+8.904%	1	0	+16.352%
2019-02-13	1.4000	1.4600	1.4000	1.4600	-23.158%	504	0	+26.712%
2019-02-11	1.9000	1.9000	1.9000	1.9000	-5.000%	8	0	-2.632%
2019-02-08	2.0500	2.0700	2.0000	2.0000	+29.032%	11	0	-7.500%
2019-02-06	1.6100	1.6100	1.5500	1.5500	+4.730%	3	0	+19.355%
2019-02-05	1.4500	1.5000	1.4500	1.4800	-0.671%	50	0	+25.000%
2019-01-30	1.6500	1.6500	1.4900	1.4900	-8.025%	4	0	+24.161%
2019-01-29	1.6000	1.6200	1.6000	1.6200	-10.497%	51	0	+14.198%
2019-01-28	1.6000	1.8100	1.6000	1.8100	+20.667%	23	0	+2.210%
2019-01-25	1.5100	1.5100	1.4500	1.5000	-6.250%	40	0	+23.333%
2019-01-24	1.6000	1.6000	1.6000	1.6000	-5.325%	5	0	+15.625%
2019-01-23	1.7000	1.7000	1.6900	1.6900	-8.649%	6	0	+9.467%
2019-01-22	1.7600	1.8500	1.6700	1.8500	+27.586%	27	0	0.000%
2019-01-18	1.4500	1.4500	1.4500	1.4500	-3.333%	5	0	+27.586%
2019-01-17	1.4600	1.5600	1.4500	1.5000	-16.667%	32	0	+23.333%
2019-01-16	1.7500	1.8000	1.7500	1.8000	-7.692%	2	0	+2.778%
2019-01-14	1.9500	1.9500	1.9500	1.9500	-8.019%	5	0	-5.128%
2019-01-11	2.1500	2.1500	2.1200	2.1200	+3.415%	21	0	-12.736%
2019-01-09	2.0500	2.0500	2.0500	2.0500	-4.651%	1	0	-9.756%
2019-01-08	2.3000	2.3500	2.1500	2.1500	-6.926%	44	0	-13.953%
2019-01-04	2.6400	2.6400	2.2500	2.3100	-18.947%	19	0	-19.913%
2019-01-03	2.8500	2.8500	2.8500	2.8500	-3.390%	2	0	-35.088%
2019-01-02	3.0000	3.1000	2.9000	2.9500	+0.340%	65	0	-37.288%
2018-12-31	2.8000	2.9800	2.7500	2.9400	+2.797%	47	0	-37.075%
2018-12-28	2.9000	3.0200	2.7500	2.8600	-1.379%	129	0	-35.315%
2018-12-27	2.7500	3.2600	2.7500	2.9000	+3.203%	358	0	-36.207%
2018-12-26	3.4000	3.5500	2.7800	2.8100	-17.595%	1,218	0	-34.164%
2018-12-24	3.3400	3.4100	3.3200	3.4100	+41.494%	22	0	-45.748%
2018-12-18	2.4300	2.4300	2.4100	2.4100	+7.111%	8	0	-23.237%
2018-12-17	2.2500	2.2500	2.2500	2.2500	-2.174%	24	0	-17.778%
2018-12-14	2.3000	2.3000	2.3000	2.3000	-13.858%	3	0	-19.565%
2018-12-10	2.6700	2.6700	2.6700	2.6700	+13.617%	10	0	-30.712%
2018-12-07	2.3500	2.3500	2.3500	2.3500	+42.424%	60	0	-21.277%
2018-11-27	1.6500	1.6500	1.6500	1.6500	0.000%	1	0	+12.121%