Dark

AA20191018P20
AA Oct 18 2019 20.00 Put (AA191018P00020000)
option OPRA

Expired

Oct 18, 2019

0.0300-70.000%(-0.0700)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2019-10-18	0.0500	0.0500	0.0300	0.0300	-70.000%	38	0	0.000%
2019-10-17	0.4500	0.4500	0.0500	0.1000	-90.909%	308	0	-70.000%
2019-10-16	0.8700	1.1000	0.6900	1.1000	+15.789%	174	0	-97.273%
2019-10-15	1.0400	1.0400	0.8000	0.9500	-12.844%	851	0	-96.842%
2019-10-14	1.3300	1.3300	1.0500	1.0900	-1.802%	32	0	-97.248%
2019-10-11	1.3500	1.3500	1.1100	1.1100	-28.387%	17	0	-97.297%
2019-10-10	1.5000	1.5500	1.5000	1.5500	-18.848%	4	0	-98.065%
2019-10-09	1.8200	1.9100	1.8200	1.9100	+6.111%	11	0	-98.429%
2019-10-08	1.4500	1.8000	1.4500	1.8000	+62.162%	42	0	-98.333%
2019-10-07	1.2500	1.2500	1.1100	1.1100	-30.189%	19	0	-97.297%
2019-10-03	1.4500	1.6000	1.4500	1.5900	+17.778%	90	0	-98.113%
2019-10-02	1.2500	1.5000	1.2500	1.3500	+22.727%	115	0	-97.778%
2019-10-01	0.6100	1.1000	0.6000	1.1000	+15.789%	450	0	-97.273%
2019-09-30	0.8000	1.0000	0.8000	0.9500	+21.795%	154	0	-96.842%
2019-09-27	0.6400	0.8400	0.6400	0.7800	+18.182%	22	0	-96.154%
2019-09-26	0.6600	0.6600	0.6600	0.6600	-17.500%	1	0	-95.455%
2019-09-25	0.8500	0.8500	0.6300	0.8000	+3.896%	10	0	-96.250%
2019-09-24	0.6500	0.8200	0.6200	0.7700	+35.088%	111	0	-96.104%
2019-09-23	0.9000	0.9000	0.5000	0.5700	+9.615%	1,692	0	-94.737%
2019-09-20	0.4000	0.5200	0.4000	0.5200	+13.043%	20	0	-94.231%
2019-09-19	0.4600	0.4600	0.4500	0.4600	-28.125%	47	0	-93.478%
2019-09-18	0.5500	0.6400	0.5000	0.6400	+28.000%	14	0	-95.313%
2019-09-17	0.5200	0.5200	0.5000	0.5000	+16.279%	16	0	-94.000%
2019-09-16	0.3700	0.4300	0.3700	0.4300	+30.303%	13	0	-93.023%
2019-09-13	0.4000	0.4000	0.3300	0.3300	-26.667%	46	0	-90.909%
2019-09-12	0.6800	0.6800	0.4200	0.4500	-13.462%	43	0	-93.333%
2019-09-11	0.7500	0.7500	0.5200	0.5200	-45.263%	107	0	-94.231%
2019-09-10	1.0700	1.0700	0.9500	0.9500	-18.803%	109	0	-96.842%
2019-09-09	1.2500	1.2500	1.1300	1.1700	-22.000%	9	0	-97.436%
2019-09-06	1.5700	1.7000	1.5000	1.5000	-0.662%	55	0	-98.000%
2019-09-05	1.6700	1.6700	1.5100	1.5100	-35.470%	6	0	-98.013%
2019-09-04	2.2300	2.3400	2.2300	2.3400	-6.400%	4	0	-98.718%
2019-08-30	2.7000	2.7000	2.5000	2.5000	-12.281%	7	0	-98.800%
2019-08-29	2.7700	2.8500	2.6000	2.8500	-7.468%	12	0	-98.947%
2019-08-28	3.2600	3.2600	3.0800	3.0800	-3.750%	2	0	-99.026%
2019-08-27	3.0400	3.2000	3.0400	3.2000	0.000%	11	0	-99.063%
2019-08-26	3.2000	3.2000	3.2000	3.2000	+37.339%	10	0	-99.063%
2019-08-20	2.4500	2.4500	2.3300	2.3300	-7.171%	201	0	-98.712%
2019-08-19	2.5100	2.5100	2.5100	2.5100	-30.278%	5	0	-98.805%
2019-08-15	3.6000	3.6000	3.6000	3.6000	+24.138%	1	0	-99.167%
2019-08-14	2.7000	2.9500	2.7000	2.9000	+26.087%	17	0	-98.966%
2019-08-12	2.3000	2.3000	2.3000	2.3000	+21.053%	9	0	-98.696%
2019-08-09	1.9000	1.9000	1.9000	1.9000	+16.564%	1	0	-98.421%
2019-08-08	1.7500	1.7500	1.6300	1.6300	-14.211%	8	0	-98.160%
2019-08-07	1.9000	1.9000	1.9000	1.9000	+1.064%	2	0	-98.421%
2019-08-06	1.7500	1.8800	1.7500	1.8800	+17.500%	2	0	-98.404%
2019-08-05	1.4000	1.7600	1.4000	1.6000	+25.984%	40	0	-98.125%
2019-08-02	1.1600	1.2900	1.1400	1.2700	+20.952%	378	0	-97.638%
2019-08-01	0.7000	1.0800	0.7000	1.0500	+75.000%	84	0	-97.143%
2019-07-30	0.6000	0.6000	0.6000	0.6000	+9.091%	50	0	-95.000%
2019-07-29	0.5500	0.5500	0.5500	0.5500	-9.836%	2	0	-94.545%
2019-07-25	0.5900	0.6100	0.5900	0.6100	+22.000%	6	0	-95.082%
2019-07-23	0.5000	0.5000	0.5000	0.5000	-23.077%	2	0	-94.000%
2019-07-22	0.6500	0.6500	0.6500	0.6500	+4.839%	50	0	-95.385%
2019-07-19	0.5700	0.6500	0.5700	0.6200	+8.772%	103	0	-95.161%
2019-07-18	0.5700	0.5700	0.5700	0.5700	-24.000%	100	0	-94.737%
2019-07-17	0.7500	0.7700	0.7500	0.7500	+7.143%	6	0	-96.000%
2019-07-16	0.7000	0.7000	0.7000	0.7000	-6.667%	1	0	-95.714%
2019-07-15	0.8500	0.8500	0.7500	0.7500	-12.791%	13	0	-96.000%
2019-07-12	0.8600	0.8600	0.8600	0.8600	-26.496%	100	0	-96.512%
2019-07-09	1.1500	1.3200	1.1500	1.1700	+11.429%	16	0	-97.436%
2019-07-08	0.9500	1.0500	0.9500	1.0500	0.000%	24	0	-97.143%
2019-07-05	1.0500	1.0500	1.0500	1.0500	+8.247%	3	0	-97.143%
2019-07-03	1.0200	1.0200	0.9700	0.9700	+14.118%	102	0	-96.907%
2019-07-02	0.8200	0.8500	0.8200	0.8500	-10.526%	14	0	-96.471%
2019-07-01	0.8600	0.9500	0.8500	0.9500	-5.000%	101	0	-96.842%
2019-06-27	1.0000	1.0000	1.0000	1.0000	-15.254%	5	0	-97.000%
2019-06-24	1.2000	1.2000	1.1800	1.1800	+3.509%	36	0	-97.458%
2019-06-21	1.1200	1.1400	1.1200	1.1400	-5.000%	5	0	-97.368%
2019-06-18	1.2000	1.2000	1.2000	1.2000	-15.493%	2	0	-97.500%
2019-06-14	1.4300	1.4300	1.4200	1.4200	+14.516%	4	0	-97.887%
2019-06-11	1.2400	1.2400	1.2400	1.2400	-8.824%	100	0	-97.581%
2019-06-10	1.3100	1.4000	1.3100	1.3600	-12.258%	17	0	-97.794%
2019-06-07	1.5500	1.5500	1.5500	1.5500	+6.897%	15	0	-98.065%
2019-06-06	1.4500	1.4500	1.4500	1.4500	-17.143%	2	0	-97.931%
2019-06-03	1.7500	1.7500	1.7500	1.7500	+20.690%	10	0	-98.286%
2019-05-30	1.4500	1.4500	1.4500	1.4500	+11.538%	1	0	-97.931%
2019-05-29	1.3800	1.3800	1.3000	1.3000	+4.000%	20	0	-97.692%
2019-05-28	1.2500	1.2500	1.2500	1.2500	+19.048%	20	0	-97.600%
2019-05-23	1.0000	1.0500	1.0000	1.0500	+31.250%	14	0	-97.143%
2019-05-15	0.8000	0.8000	0.8000	0.8000	0.000%	10	0	-96.250%
2019-05-10	0.8000	0.8000	0.8000	0.8000	-11.111%	1	0	-96.250%
2019-05-09	1.0300	1.0300	0.9000	0.9000	+57.895%	14	0	-96.667%
2019-05-03	0.5700	0.5700	0.5700	0.5700	-14.925%	1	0	-94.737%
2019-05-02	0.6700	0.6700	0.6700	0.6700	+3.077%	7	0	-95.522%
2019-05-01	0.6500	0.6500	0.6500	0.6500	+18.182%	3	0	-95.385%
2019-04-25	0.5500	0.5500	0.5500	0.5500	-21.429%	5	0	-94.545%
2019-04-18	0.7000	0.7400	0.7000	0.7000	+27.273%	12	0	-95.714%
2019-04-17	0.5500	0.5500	0.5500	0.5500	-12.698%	3	0	-94.545%
2019-04-02	0.6300	0.6300	0.6300	0.6300	-37.624%	10	0	-95.238%
2019-03-08	1.0100	1.0100	1.0100	1.0100	0.000%	1	0	-97.030%