Dark

AA20200117P18
AA Jan 17 2020 18.00 Put (AA200117P00018000)
option OPRA

Expired

Jan 17, 2020

0.4000+33.333%(+0.1000)748

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2020-01-17	0.2000	0.5000	0.0500	0.4000	+33.333%	748	0	0.000%
2020-01-16	0.0300	0.3000	0.0100	0.3000	+500.000%	1,975	0	+33.333%
2020-01-15	0.0500	0.1000	0.0300	0.0500	-37.500%	362	0	+700.000%
2020-01-14	0.0700	0.1000	0.0500	0.0800	-33.333%	42	0	+400.000%
2020-01-13	0.1500	0.2000	0.1000	0.1200	-20.000%	98	0	+233.333%
2020-01-10	0.1500	0.1500	0.1500	0.1500	+36.364%	15	0	+166.667%
2020-01-09	0.0700	0.1200	0.0700	0.1100	+120.000%	75	0	+263.636%
2020-01-07	0.0500	0.0500	0.0500	0.0500	0.000%	3	0	+700.000%
2020-01-02	0.0500	0.0500	0.0500	0.0500	-16.667%	6	0	+700.000%
2019-12-31	0.0600	0.0600	0.0600	0.0600	-14.286%	8	0	+566.667%
2019-12-30	0.0700	0.0700	0.0700	0.0700	+40.000%	20	0	+471.429%
2019-12-26	0.0500	0.0500	0.0500	0.0500	-28.571%	1	0	+700.000%
2019-12-23	0.1000	0.1000	0.0700	0.0700	-30.000%	10	0	+471.429%
2019-12-20	0.1000	0.1000	0.1000	0.1000	-50.000%	3	0	+300.000%
2019-12-18	0.2000	0.2000	0.2000	0.2000	+66.667%	2	0	+100.000%
2019-12-17	0.1700	0.1700	0.1200	0.1200	-20.000%	23	0	+233.333%
2019-12-16	0.1500	0.1500	0.1500	0.1500	0.000%	4	0	+166.667%
2019-12-12	0.2100	0.2100	0.1500	0.1500	-21.053%	10	0	+166.667%
2019-12-11	0.1900	0.1900	0.1900	0.1900	-36.667%	5	0	+110.526%
2019-12-06	0.3000	0.3000	0.3000	0.3000	-18.919%	5	0	+33.333%
2019-12-05	0.4500	0.4500	0.3700	0.3700	-11.905%	5	0	+8.108%
2019-12-04	0.4000	0.4200	0.4000	0.4200	-25.000%	20	0	-4.762%
2019-12-03	0.5700	0.5700	0.5500	0.5600	+60.000%	16	0	-28.571%
2019-12-02	0.3500	0.3500	0.3500	0.3500	0.000%	10	0	+14.286%
2019-11-27	0.4000	0.4100	0.3500	0.3500	-12.500%	8	0	+14.286%
2019-11-26	0.4000	0.4000	0.4000	0.4000	0.000%	9	0	0.000%
2019-11-25	0.4000	0.4000	0.4000	0.4000	0.000%	1	0	0.000%
2019-11-22	0.4000	0.4000	0.4000	0.4000	-13.043%	10	0	0.000%
2019-11-20	0.4600	0.4600	0.4600	0.4600	+2.222%	8	0	-13.043%
2019-11-19	0.4000	0.4500	0.4000	0.4500	+7.143%	15	0	-11.111%
2019-11-18	0.4500	0.4500	0.4200	0.4200	+5.000%	2	0	-4.762%
2019-11-15	0.4000	0.4000	0.3900	0.4000	+25.000%	91	0	0.000%
2019-11-11	0.3200	0.3200	0.3200	0.3200	+28.000%	10	0	+25.000%
2019-11-07	0.2500	0.2500	0.2500	0.2500	0.000%	2	0	+60.000%
2019-11-05	0.2500	0.2500	0.2500	0.2500	-3.846%	4	0	+60.000%
2019-11-04	0.2600	0.2600	0.2600	0.2600	-40.909%	2	0	+53.846%
2019-11-01	0.4400	0.4400	0.4400	0.4400	-29.032%	4	0	-9.091%
2019-10-31	0.6000	0.6200	0.6000	0.6200	+37.778%	19	0	-35.484%
2019-10-29	0.4500	0.4500	0.4500	0.4500	-25.000%	3	0	-11.111%
2019-10-23	0.6000	0.6000	0.6000	0.6000	-14.286%	1	0	-33.333%
2019-10-21	0.6200	0.7000	0.5700	0.7000	+12.903%	125	0	-42.857%
2019-10-18	0.6200	0.6200	0.6200	0.6200	-21.519%	2	0	-35.484%
2019-10-17	0.6900	0.7900	0.6900	0.7900	-31.304%	31	0	-49.367%
2019-10-16	1.1500	1.1500	1.1500	1.1500	+15.000%	5	0	-65.217%
2019-10-15	1.0000	1.0000	1.0000	1.0000	-20.000%	20	0	-60.000%
2019-10-14	1.2900	1.2900	1.2500	1.2500	-16.667%	15	0	-68.000%
2019-10-08	1.5500	1.5500	1.5000	1.5000	+4.895%	28	0	-73.333%
2019-10-03	1.4300	1.4300	1.4300	1.4300	+2.143%	5	0	-72.028%
2019-10-02	1.4500	1.4500	1.4000	1.4000	+21.739%	133	0	-71.429%
2019-10-01	1.1500	1.1500	1.1500	1.1500	+21.053%	4	0	-65.217%
2019-09-27	0.9000	0.9500	0.9000	0.9500	+17.284%	5	0	-57.895%
2019-09-23	0.8100	0.8100	0.8100	0.8100	+6.579%	30	0	-50.617%
2019-09-17	0.7600	0.7600	0.7600	0.7600	+18.750%	2	0	-47.368%
2019-09-16	0.6500	0.7000	0.6400	0.6400	+18.519%	18	0	-37.500%
2019-09-13	0.5500	0.5500	0.5400	0.5400	-16.923%	20	0	-25.926%
2019-09-12	0.8500	0.8500	0.6500	0.6500	-2.985%	25	0	-38.462%
2019-09-11	0.8300	0.8300	0.6500	0.6700	-29.474%	41	0	-40.299%
2019-09-10	1.1500	1.1500	0.9500	0.9500	-17.391%	10	0	-57.895%
2019-09-09	1.1500	1.1500	1.1500	1.1500	-21.233%	1	0	-65.217%
2019-09-05	1.5000	1.5000	1.4300	1.4600	-25.128%	30	0	-72.603%
2019-09-04	1.9500	1.9500	1.9500	1.9500	-5.797%	11	0	-79.487%
2019-09-03	2.0700	2.0700	2.0700	2.0700	+3.500%	6	0	-80.676%
2019-08-30	2.0000	2.0000	2.0000	2.0000	0.000%	20	0	-80.000%
2019-08-29	2.0000	2.0000	2.0000	2.0000	-22.481%	8	0	-80.000%
2019-08-28	2.5800	2.5800	2.5800	2.5800	+12.174%	5	0	-84.496%
2019-08-23	2.1000	2.3500	2.1000	2.3000	+17.949%	17	0	-82.609%
2019-08-22	1.9800	1.9800	1.9500	1.9500	+21.875%	9	0	-79.487%
2019-08-21	1.6000	1.6000	1.6000	1.6000	-11.111%	3	0	-75.000%
2019-08-20	1.9000	1.9000	1.8000	1.8000	-30.769%	35	0	-77.778%
2019-08-15	2.4500	2.6500	2.4500	2.6000	+16.071%	449	0	-84.615%
2019-08-14	2.1500	2.2400	2.1200	2.2400	+40.881%	18	0	-82.143%
2019-08-13	1.8500	1.8500	1.4800	1.5900	-10.674%	46	0	-74.843%
2019-08-12	1.7000	1.7900	1.7000	1.7800	+14.839%	15	0	-77.528%
2019-08-07	1.5300	1.5500	1.5300	1.5500	+11.511%	12	0	-74.194%
2019-08-06	1.3700	1.3900	1.3700	1.3900	+6.923%	11	0	-71.223%
2019-08-05	1.4000	1.4000	1.3000	1.3000	+23.810%	127	0	-69.231%
2019-08-02	1.0500	1.0500	1.0500	1.0500	+17.978%	15	0	-61.905%
2019-08-01	0.7500	0.8900	0.7500	0.8900	+32.836%	11	0	-55.056%
2019-07-18	0.5500	0.6700	0.5500	0.6700	+3.077%	8	0	-40.299%
2019-07-16	0.6500	0.6500	0.6500	0.6500	-10.959%	153	0	-38.462%
2019-07-15	0.7800	0.8000	0.7300	0.7300	-6.410%	203	0	-45.205%
2019-07-12	0.8100	0.8100	0.7800	0.7800	-4.878%	20	0	-48.718%
2019-07-10	0.8200	0.8200	0.8200	0.8200	-21.905%	15	0	-51.220%
2019-07-09	1.1000	1.1500	1.0500	1.0500	+16.667%	60	0	-61.905%
2019-07-08	0.8500	0.9000	0.8500	0.9000	-5.263%	16	0	-55.556%
2019-07-03	0.9500	0.9500	0.9500	0.9500	+2.151%	1	0	-57.895%
2019-07-02	0.9300	0.9300	0.9300	0.9300	+3.333%	1	0	-56.989%
2019-07-01	0.8800	0.9000	0.8800	0.9000	-1.099%	2	0	-55.556%
2019-06-27	0.9100	0.9100	0.9100	0.9100	-16.514%	1	0	-56.044%
2019-06-24	1.0700	1.0900	1.0700	1.0900	+3.810%	66	0	-63.303%
2019-06-20	1.0100	1.0500	1.0100	1.0500	+5.000%	9	0	-61.905%
2019-06-19	1.0000	1.0000	1.0000	1.0000	-8.257%	25	0	-60.000%
2019-06-18	1.1000	1.1000	1.0900	1.0900	-12.800%	10	0	-63.303%
2019-06-17	1.2500	1.2500	1.2500	1.2500	-0.794%	62	0	-68.000%
2019-06-14	1.2600	1.2600	1.2600	1.2600	+5.000%	5	0	-68.254%
2019-06-13	1.2000	1.2000	1.2000	1.2000	-10.448%	10	0	-66.667%
2019-06-12	1.3400	1.3400	1.3400	1.3400	+7.200%	20	0	-70.149%
2019-06-10	1.2500	1.2500	1.2500	1.2500	-7.407%	10	0	-68.000%
2019-06-07	1.3500	1.3500	1.3500	1.3500	0.000%	8	0	-70.370%
2019-06-06	1.2500	1.3800	1.2500	1.3500	-5.594%	9	0	-70.370%
2019-06-05	1.3700	1.4300	1.3700	1.4300	-1.379%	35	0	-72.028%
2019-05-31	1.4500	1.4500	1.4500	1.4500	+12.403%	15	0	-72.414%
2019-05-30	1.2000	1.3000	1.2000	1.2900	+17.273%	40	0	-68.992%
2019-05-29	1.1800	1.1800	1.1000	1.1000	+37.500%	20	0	-63.636%
2019-05-22	0.8000	0.8000	0.8000	0.8000	+8.108%	4	0	-50.000%
2019-05-21	0.7600	0.7600	0.7400	0.7400	-1.333%	14	0	-45.946%
2019-05-16	0.7500	0.7500	0.7500	0.7500	0.000%	6	0	-46.667%
2019-05-14	0.7500	0.7500	0.7500	0.7500	-11.765%	5	0	-46.667%
2019-05-10	0.8500	0.8500	0.8500	0.8500	0.000%	15	0	-52.941%
2019-05-08	0.8100	0.8500	0.8100	0.8500	+21.429%	19	0	-52.941%
2019-05-06	0.7000	0.7000	0.7000	0.7000	+2.941%	10	0	-42.857%
2019-05-02	0.6800	0.6800	0.6800	0.6800	+13.333%	7	0	-41.176%
2019-04-30	0.6000	0.6100	0.6000	0.6000	+3.448%	10	0	-33.333%
2019-04-25	0.5800	0.5800	0.5800	0.5800	+5.455%	2	0	-31.034%
2019-04-23	0.5500	0.5500	0.5500	0.5500	-26.667%	3	0	-27.273%
2019-04-18	0.7600	0.7600	0.7500	0.7500	+7.143%	18	0	-46.667%
2019-04-15	0.6800	0.7000	0.6800	0.7000	+7.692%	15	0	-42.857%
2019-04-11	0.6500	0.6500	0.6500	0.6500	-1.515%	5	0	-38.462%
2019-04-10	0.6600	0.6600	0.6600	0.6600	+8.197%	4	0	-39.394%
2019-04-08	0.6100	0.6100	0.6100	0.6100	-8.955%	1	0	-34.426%
2019-03-19	0.6700	0.6700	0.6700	0.6700	-16.250%	10	0	-40.299%
2019-03-14	0.7900	0.8000	0.7900	0.8000	-11.111%	5	0	-50.000%
2019-03-11	0.9000	0.9000	0.9000	0.9000	+12.500%	15	0	-55.556%
2019-03-07	0.8000	0.8000	0.8000	0.8000	-5.882%	60	0	-50.000%
2019-02-20	0.8500	0.8500	0.8500	0.8500	-5.556%	10	0	-52.941%
2019-02-15	0.9000	0.9000	0.9000	0.9000	+4.651%	15	0	-55.556%
2019-02-14	0.8800	0.8800	0.8600	0.8600	+10.256%	15	0	-53.488%
2019-02-13	0.7800	0.7800	0.7800	0.7800	-11.364%	2	0	-48.718%
2019-02-11	0.8800	0.8800	0.8800	0.8800	-2.222%	5	0	-54.545%
2019-02-07	0.9000	0.9000	0.9000	0.9000	+20.000%	16	0	-55.556%
2019-02-04	0.7500	0.7500	0.7500	0.7500	+7.143%	4	0	-46.667%
2019-01-31	0.7000	0.7000	0.7000	0.7000	-17.647%	50	0	-42.857%
2019-01-30	0.8500	0.8500	0.8500	0.8500	+6.250%	50	0	-52.941%
2019-01-29	0.8000	0.8000	0.8000	0.8000	-5.882%	5	0	-50.000%
2019-01-24	0.8500	0.8500	0.8500	0.8500	-2.299%	10	0	-52.941%
2019-01-22	0.8700	0.8700	0.8700	0.8700	+2.353%	2	0	-54.023%
2019-01-16	0.8500	0.8500	0.8500	0.8500	-37.500%	100	0	-52.941%
2019-01-03	1.3600	1.3600	1.3600	1.3600	-15.000%	5	0	-70.588%
2018-12-26	1.6000	1.6000	1.6000	1.6000	+14.286%	9	0	-75.000%
2018-12-21	1.4000	1.4000	1.4000	1.4000	+21.739%	4	0	-71.429%
2018-12-19	1.1500	1.1700	1.1400	1.1500	+0.877%	14	0	-65.217%
2018-12-18	1.1400	1.1400	1.1400	1.1400	-5.000%	2	0	-64.912%
2018-12-17	1.2000	1.2000	1.2000	1.2000	+4.348%	2	0	-66.667%
2018-12-07	1.1100	1.1500	1.1100	1.1500	0.000%	12	0	-65.217%
2018-12-06	1.1500	1.1500	1.1500	1.1500	+27.778%	6	0	-65.217%
2018-11-29	0.9000	0.9100	0.9000	0.9000	+5.882%	11	0	-55.556%
2018-11-27	0.7500	0.8500	0.7500	0.8500	+34.921%	8	0	-52.941%
2018-11-19	0.6300	0.6300	0.6300	0.6300	+57.500%	10	0	-36.508%
2018-11-08	0.4000	0.4000	0.4000	0.4000	+14.286%	10	0	0.000%
2018-10-23	0.3500	0.3500	0.3500	0.3500	0.000%	1	0	+14.286%