Dark

AA20200117P19
AA Jan 17 2020 19.00 Put (AA200117P00019000)
option OPRA

Expired

Jan 17, 2020

1.38+10.400%(+0.13)141

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2020-01-17	0.8700	1.4500	0.7500	1.3800	+10.400%	141	0	0.000%
2020-01-16	0.1600	1.2500	0.1500	1.2500	+635.294%	2,358	0	+10.400%
2020-01-15	0.2000	0.2000	0.1400	0.1700	-15.000%	763	0	+711.765%
2020-01-14	0.2700	0.2700	0.1500	0.2000	-50.000%	388	0	+590.000%
2020-01-13	0.4500	0.5500	0.3100	0.4000	-11.111%	163	0	+245.000%
2020-01-10	0.3000	0.4500	0.2600	0.4500	+40.625%	91	0	+206.667%
2020-01-09	0.2000	0.3600	0.1700	0.3200	+113.333%	100	0	+331.250%
2020-01-08	0.1300	0.1900	0.1300	0.1500	+50.000%	14	0	+820.000%
2020-01-07	0.1300	0.1300	0.1000	0.1000	-33.333%	5	0	+1,280.000%
2020-01-06	0.1500	0.1500	0.1400	0.1500	+15.385%	26	0	+820.000%
2019-12-31	0.1500	0.1500	0.1000	0.1300	+8.333%	21	0	+961.538%
2019-12-30	0.1200	0.1200	0.1200	0.1200	-40.000%	5	0	+1,050.000%
2019-12-26	0.1500	0.2000	0.1500	0.2000	0.000%	45	0	+590.000%
2019-12-24	0.1500	0.2000	0.1000	0.2000	+11.111%	81	0	+590.000%
2019-12-23	0.1900	0.2000	0.1700	0.1800	-5.263%	28	0	+666.667%
2019-12-20	0.1900	0.1900	0.1900	0.1900	0.000%	3	0	+626.316%
2019-12-19	0.2500	0.2500	0.1900	0.1900	-45.714%	22	0	+626.316%
2019-12-18	0.3600	0.3600	0.3500	0.3500	0.000%	4	0	+294.286%
2019-12-17	0.3500	0.3600	0.3500	0.3500	+34.615%	193	0	+294.286%
2019-12-16	0.2700	0.2700	0.2600	0.2600	0.000%	5	0	+430.769%
2019-12-12	0.4000	0.4200	0.2600	0.2600	-39.535%	50	0	+430.769%
2019-12-10	0.4300	0.4300	0.4300	0.4300	-21.818%	1	0	+220.930%
2019-12-09	0.5400	0.5500	0.5400	0.5500	+22.222%	5	0	+150.909%
2019-12-06	0.5500	0.5500	0.4200	0.4500	-36.620%	46	0	+206.667%
2019-12-04	0.7500	0.7500	0.7100	0.7100	-18.391%	9	0	+94.366%
2019-12-03	0.8500	0.9000	0.8500	0.8700	+45.000%	29	0	+58.621%
2019-12-02	0.5500	0.6000	0.5500	0.6000	-7.692%	24	0	+130.000%
2019-11-29	0.6700	0.6700	0.6500	0.6500	-5.797%	2	0	+112.308%
2019-11-27	0.6900	0.6900	0.6900	0.6900	+4.545%	3	0	+100.000%
2019-11-25	0.6000	0.6600	0.6000	0.6600	-12.000%	21	0	+109.091%
2019-11-21	0.7500	0.7500	0.7500	0.7500	-6.250%	2	0	+84.000%
2019-11-20	0.6700	0.8000	0.6700	0.8000	+6.667%	7	0	+72.500%
2019-11-18	0.8000	0.9200	0.7500	0.7500	+29.310%	11	0	+84.000%
2019-11-15	0.7000	0.7000	0.5800	0.5800	+16.000%	22	0	+137.931%
2019-11-11	0.5000	0.5000	0.5000	0.5000	+11.111%	8	0	+176.000%
2019-11-07	0.4000	0.4500	0.4000	0.4500	+12.500%	61	0	+206.667%
2019-11-04	0.5000	0.5000	0.4000	0.4000	-57.895%	67	0	+245.000%
2019-10-31	0.9000	0.9500	0.9000	0.9500	+18.750%	9	0	+45.263%
2019-10-30	0.7500	0.8000	0.7500	0.8000	+23.077%	5	0	+72.500%
2019-10-29	0.7000	0.7000	0.6500	0.6500	-7.143%	37	0	+112.308%
2019-10-28	0.7000	0.7000	0.7000	0.7000	-33.333%	6	0	+97.143%
2019-10-24	1.0500	1.0500	0.9500	1.0500	+29.630%	28	0	+31.429%
2019-10-23	0.8100	0.8100	0.8100	0.8100	-10.000%	1	0	+70.370%
2019-10-21	0.9000	0.9000	0.8900	0.9000	+12.500%	15	0	+53.333%
2019-10-18	0.9200	0.9300	0.8000	0.8000	-27.273%	34	0	+72.500%
2019-10-17	0.9000	1.1000	0.9000	1.1000	-18.519%	42	0	+25.455%
2019-10-16	1.3500	1.3500	1.3500	1.3500	-6.897%	5	0	+2.222%
2019-10-15	1.5500	1.5500	1.4500	1.4500	-14.706%	25	0	-4.828%
2019-10-11	1.7000	1.7000	1.7000	1.7000	-17.073%	1	0	-18.824%
2019-10-08	2.0500	2.0500	2.0500	2.0500	+17.143%	6	0	-32.683%
2019-10-07	1.7500	1.7500	1.7500	1.7500	-6.915%	27	0	-21.143%
2019-10-03	1.8800	1.8800	1.8800	1.8800	-1.571%	5	0	-26.596%
2019-10-02	1.9500	1.9500	1.9000	1.9100	+46.923%	14	0	-27.749%
2019-09-27	1.3000	1.3000	1.3000	1.3000	+26.214%	1	0	+6.154%
2019-09-20	1.0300	1.0300	1.0300	1.0300	-6.364%	4	0	+33.981%
2019-09-19	1.1000	1.1000	1.1000	1.1000	0.000%	1	0	+25.455%
2019-09-18	1.1000	1.1000	1.1000	1.1000	+25.000%	40	0	+25.455%
2019-09-16	0.8800	0.8800	0.8800	0.8800	+7.317%	3	0	+56.818%
2019-09-13	0.8200	0.8200	0.8200	0.8200	-13.684%	25	0	+68.293%
2019-09-12	0.9500	0.9500	0.9500	0.9500	-2.062%	2	0	+45.263%
2019-09-11	1.0800	1.0800	0.9700	0.9700	-41.212%	28	0	+42.268%
2019-09-10	1.6500	1.6500	1.6500	1.6500	0.000%	3	0	-16.364%
2019-09-09	1.6500	1.6500	1.6500	1.6500	-11.765%	2	0	-16.364%
2019-09-05	1.8500	1.8700	1.8500	1.8700	-21.429%	16	0	-26.203%
2019-09-04	2.5500	2.5500	2.3800	2.3800	-16.491%	8	0	-42.017%
2019-09-03	2.8500	2.8500	2.8500	2.8500	+8.779%	1	0	-51.579%
2019-08-29	2.6200	2.6200	2.6200	2.6200	-16.026%	1	0	-47.328%
2019-08-27	3.0000	3.1200	3.0000	3.1200	+9.474%	53	0	-55.769%
2019-08-26	2.8500	2.8500	2.8500	2.8500	-1.724%	1	0	-51.579%
2019-08-23	2.8000	2.9000	2.8000	2.9000	+31.818%	12	0	-52.414%
2019-08-21	2.2000	2.2000	2.2000	2.2000	-14.063%	2	0	-37.273%
2019-08-19	2.6000	2.6300	2.5500	2.5600	-10.175%	81	0	-46.094%
2019-08-16	2.8500	2.8500	2.8500	2.8500	-10.938%	12	0	-51.579%
2019-08-15	2.9500	3.2000	2.9500	3.2000	+28.000%	21	0	-56.875%
2019-08-14	2.5000	2.5000	2.5000	2.5000	+6.838%	1	0	-44.800%
2019-08-12	2.2500	2.3400	2.2500	2.3400	+17.000%	11	0	-41.026%
2019-08-09	2.0000	2.0500	2.0000	2.0000	+17.647%	24	0	-31.000%
2019-08-08	1.7000	1.7000	1.7000	1.7000	-12.371%	10	0	-18.824%
2019-08-07	2.0700	2.0700	1.9400	1.9400	+4.865%	3,019	0	-28.866%
2019-08-06	1.7700	1.8500	1.7700	1.8500	+8.824%	2	0	-25.405%
2019-08-05	1.7000	1.7000	1.7000	1.7000	+25.926%	12	0	-18.824%
2019-08-02	1.5000	1.5000	1.3500	1.3500	+42.105%	310	0	+2.222%
2019-08-01	1.0600	1.1000	0.9500	0.9500	+18.750%	34	0	+45.263%
2019-07-23	0.8000	0.8000	0.8000	0.8000	+2.564%	4	0	+72.500%
2019-07-19	0.7800	0.7800	0.7800	0.7800	-3.704%	4	0	+76.923%
2019-07-18	0.8100	0.8100	0.8100	0.8100	-10.000%	4	0	+70.370%
2019-07-16	0.8000	0.9000	0.8000	0.9000	-18.182%	5	0	+53.333%
2019-07-11	1.1000	1.1000	1.1000	1.1000	+1.852%	2	0	+25.455%
2019-07-10	1.0800	1.0800	1.0800	1.0800	-21.168%	12	0	+27.778%
2019-07-09	1.4000	1.5100	1.3300	1.3700	+14.167%	169	0	+0.730%
2019-07-08	1.2000	1.2000	1.2000	1.2000	+13.208%	12	0	+15.000%
2019-07-05	1.0600	1.0600	1.0600	1.0600	+2.913%	1	0	+30.189%
2019-07-02	1.0300	1.0300	1.0300	1.0300	-14.167%	1	0	+33.981%
2019-06-28	1.2000	1.2000	1.2000	1.2000	-14.286%	32	0	+15.000%
2019-06-20	1.4000	1.4000	1.4000	1.4000	+7.692%	1	0	-1.429%
2019-06-19	1.3000	1.3000	1.3000	1.3000	-16.129%	3	0	+6.154%
2019-06-17	1.4800	1.5500	1.4800	1.5500	-6.061%	4	0	-10.968%
2019-06-14	1.6500	1.6500	1.6500	1.6500	+9.272%	5	0	-16.364%
2019-06-13	1.5100	1.5100	1.5100	1.5100	-13.714%	1	0	-8.609%
2019-06-07	1.7600	1.7600	1.7500	1.7500	+25.000%	30	0	-21.143%
2019-05-29	1.4000	1.4000	1.4000	1.4000	+33.333%	2	0	-1.429%
2019-05-20	1.0500	1.0500	1.0500	1.0500	0.000%	5	0	+31.429%
2019-05-10	1.0500	1.0500	1.0500	1.0500	+2.941%	10	0	+31.429%
2019-05-08	1.0200	1.0200	1.0200	1.0200	-1.923%	10	0	+35.294%
2019-05-07	1.0000	1.0400	1.0000	1.0400	+15.556%	14	0	+32.692%
2019-05-06	0.9000	0.9000	0.9000	0.9000	+5.882%	12	0	+53.333%
2019-05-02	0.8500	0.8500	0.8500	0.8500	0.000%	5	0	+62.353%