Dark

AA20190719P27
AA Jul 19 2019 27.00 Put (AA190719P00027000)
option OPRA

Expired

Jul 19, 2019

3.89+6.575%(+0.24)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2019-07-19	3.8500	3.9100	3.8500	3.8900	+6.575%	32	0	0.000%
2019-07-18	4.3000	4.3000	3.6500	3.6500	-1.084%	18	0	+6.575%
2019-07-16	3.2500	3.6900	3.2000	3.6900	-2.895%	11	0	+5.420%
2019-07-15	4.0000	4.0000	3.8000	3.8000	-13.832%	50	0	+2.368%
2019-07-12	4.4000	4.4100	4.3600	4.4100	-7.353%	12	0	-11.791%
2019-07-11	4.7600	4.7600	4.7600	4.7600	+7.692%	33	0	-18.277%
2019-07-08	4.4200	4.4200	4.4200	4.4200	+16.623%	1	0	-11.991%
2019-07-02	3.8800	3.8800	3.7900	3.7900	-2.821%	3	0	+2.639%
2019-06-28	3.9000	3.9000	3.9000	3.9000	-2.500%	2	0	-0.256%
2019-06-27	4.0000	4.0000	4.0000	4.0000	-11.111%	1	0	-2.750%
2019-06-25	4.8100	4.8100	4.5000	4.5000	-4.459%	5	0	-13.556%
2019-06-24	4.7100	4.7100	4.7100	4.7100	+3.516%	10	0	-17.410%
2019-06-21	4.5500	4.5500	4.5500	4.5500	+3.409%	10	0	-14.505%
2019-06-18	4.2800	4.4000	4.2800	4.4000	-15.385%	5	0	-11.591%
2019-06-17	5.2000	5.2000	5.2000	5.2000	-10.499%	1	0	-25.192%
2019-06-12	5.8100	5.8100	5.8100	5.8100	+11.731%	1	0	-33.046%
2019-06-10	5.3000	5.3000	5.2000	5.2000	-13.333%	84	0	-25.192%
2019-06-07	6.0000	6.0000	6.0000	6.0000	+5.448%	5	0	-35.167%
2019-06-06	5.3000	5.6900	5.3000	5.6900	-4.370%	16	0	-31.634%
2019-06-05	5.5000	5.9500	5.5000	5.9500	+14.423%	5	0	-34.622%
2019-06-04	5.2000	5.2000	5.2000	5.2000	-6.475%	4	0	-25.192%
2019-06-03	5.4000	5.5600	5.4000	5.5600	-5.603%	35	0	-30.036%
2019-05-31	5.8900	5.8900	5.8900	5.8900	+9.074%	4	0	-33.956%
2019-05-30	4.7000	5.4000	4.7000	5.4000	+10.429%	4	0	-27.963%
2019-05-29	4.9900	4.9900	4.8900	4.8900	+7.473%	3	0	-20.450%
2019-05-28	4.5500	4.5500	4.5500	4.5500	+7.820%	2	0	-14.505%
2019-05-24	3.8200	4.2200	3.8200	4.2200	+36.129%	117	0	-7.820%
2019-05-20	3.3000	3.3000	3.1000	3.1000	0.000%	23	0	+25.484%
2019-05-17	2.9000	3.1000	2.8500	3.1000	+15.242%	8	0	+25.484%
2019-05-16	2.9000	2.9000	2.6900	2.6900	+0.373%	13	0	+44.610%
2019-05-14	2.6800	2.6800	2.6800	2.6800	-2.545%	1	0	+45.149%
2019-05-10	2.7500	2.7500	2.7500	2.7500	-24.658%	7	0	+41.455%
2019-05-09	3.6500	3.6500	3.6500	3.6500	+19.672%	3	0	+6.575%
2019-05-08	2.9100	3.0500	2.9100	3.0500	+12.963%	2	0	+27.541%
2019-05-07	2.7000	2.7000	2.7000	2.7000	+12.033%	1	0	+44.074%
2019-05-06	2.4100	2.4100	2.4100	2.4100	+23.590%	1	0	+61.411%
2019-05-03	1.9500	1.9500	1.9500	1.9500	-17.021%	2	0	+99.487%
2019-05-02	2.3000	2.3500	2.3000	2.3500	+14.634%	10	0	+65.532%
2019-05-01	1.9500	2.0500	1.9500	2.0500	-2.381%	10	0	+89.756%
2019-04-30	2.1000	2.1000	2.1000	2.1000	+2.439%	10	0	+85.238%
2019-04-29	2.0500	2.0500	2.0500	2.0500	+17.143%	1	0	+89.756%
2019-04-25	1.7500	1.7500	1.7500	1.7500	+15.894%	100	0	+122.286%
2019-04-24	1.3600	1.5100	1.3600	1.5100	+16.154%	4	0	+157.616%
2019-04-23	1.3500	1.3500	1.3000	1.3000	-18.239%	18	0	+199.231%
2019-04-22	1.7000	1.7000	1.5900	1.5900	-24.645%	15	0	+144.654%
2019-04-18	2.2500	2.3000	2.1100	2.1100	+21.264%	35	0	+84.360%
2019-04-17	1.8800	1.8800	1.7400	1.7400	-8.421%	51	0	+123.563%
2019-04-16	2.0000	2.0000	1.9000	1.9000	0.000%	12	0	+104.737%
2019-04-15	1.9000	1.9000	1.9000	1.9000	+11.765%	5	0	+104.737%
2019-04-11	1.6000	1.7000	1.5500	1.7000	+9.677%	31	0	+128.824%
2019-04-10	1.5500	1.5500	1.5500	1.5500	+3.333%	7	0	+150.968%
2019-04-05	1.5000	1.5000	1.5000	1.5000	-3.846%	20	0	+159.333%
2019-04-04	1.5600	1.5600	1.5600	1.5600	-12.360%	100	0	+149.359%
2019-04-03	1.7800	1.7800	1.7800	1.7800	+18.667%	2	0	+118.539%
2019-04-01	1.5000	1.5000	1.5000	1.5000	-25.743%	10	0	+159.333%
2019-03-26	2.0200	2.0200	2.0200	2.0200	-3.810%	3	0	+92.574%
2019-03-25	2.0000	2.1000	2.0000	2.1000	+7.692%	21	0	+85.238%
2019-03-22	2.1700	2.1700	1.9500	1.9500	+21.875%	46	0	+99.487%
2019-03-21	1.6000	1.6000	1.6000	1.6000	-17.949%	10	0	+143.125%
2019-03-20	1.9500	1.9500	1.9500	1.9500	+8.333%	2	0	+99.487%
2019-03-18	1.8000	1.8000	1.8000	1.8000	-15.094%	3	0	+116.111%
2019-03-14	2.1200	2.1200	2.1200	2.1200	+17.778%	5	0	+83.491%
2019-03-13	1.8000	1.8000	1.8000	1.8000	-26.531%	1	0	+116.111%
2019-03-11	2.4600	2.4600	2.4500	2.4500	+5.150%	112	0	+58.776%
2019-03-07	2.3400	2.3400	2.3300	2.3300	+10.427%	21	0	+66.953%
2019-03-06	2.1100	2.1100	2.1100	2.1100	+17.222%	6	0	+84.360%
2019-02-28	1.8000	1.8000	1.8000	1.8000	+8.434%	5	0	+116.111%
2019-02-25	1.6600	1.6600	1.6600	1.6600	-33.600%	10	0	+134.337%
2019-02-14	2.5000	2.5000	2.5000	2.5000	+15.741%	1	0	+55.600%
2019-02-13	2.1600	2.1600	2.1600	2.1600	-28.000%	10	0	+80.093%
2019-02-08	3.0000	3.0000	3.0000	3.0000	+3.448%	26	0	+29.667%
2019-02-07	2.6000	2.9000	2.6000	2.9000	+36.150%	6	0	+34.138%
2019-02-05	2.1000	2.1300	2.1000	2.1300	-4.054%	35	0	+82.629%
2019-01-25	2.2200	2.2200	2.2200	2.2200	+11.000%	2	0	+75.225%
2019-01-18	2.0000	2.0000	2.0000	2.0000	-32.203%	10	0	+94.500%
2019-01-11	3.0000	3.0000	2.9500	2.9500	-4.839%	20	0	+31.864%
2019-01-08	3.2000	3.2000	3.1000	3.1000	-22.500%	20	0	+25.484%
2019-01-02	3.8000	4.0000	3.8000	4.0000	+0.756%	41	0	-2.750%
2018-12-28	3.9700	3.9700	3.9700	3.9700	-7.459%	50	0	-2.015%
2018-12-27	4.2900	4.2900	4.2900	4.2900	+12.010%	4	0	-9.324%
2018-12-26	3.8300	3.8300	3.8300	3.8300	-0.519%	5	0	+1.567%
2018-12-21	3.8500	3.8500	3.8500	3.8500	+32.759%	1	0	+1.039%
2018-12-12	2.8700	2.9000	2.8700	2.9000	-17.143%	11	0	+34.138%
2018-12-10	3.5000	3.5000	3.5000	3.5000	+16.667%	2	0	+11.143%
2018-12-07	3.0000	3.0000	3.0000	3.0000	-4.153%	5	0	+29.667%
2018-12-06	3.1300	3.1300	3.1300	3.1300	+42.273%	5	0	+24.281%
2018-11-30	2.2100	2.2100	2.2000	2.2000	-9.091%	4	0	+76.818%
2018-11-29	2.4000	2.4200	2.4000	2.4200	0.000%	4	0	+60.744%