Dark

AA20200117P20
AA Jan 17 2020 20.00 Put (AA200117P00020000)
option OPRA

Expired

Jan 17, 2020

2.39+6.222%(+0.14)294

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2020-01-17	1.9000	2.5300	1.7900	2.3900	+6.222%	294	0	0.000%
2020-01-16	0.6500	2.2500	0.5500	2.2500	+350.000%	1,228	0	+6.222%
2020-01-15	0.4500	0.6000	0.4200	0.5000	+2.041%	1,020	0	+378.000%
2020-01-14	0.8500	0.8500	0.4000	0.4900	-34.667%	796	0	+387.755%
2020-01-13	1.0200	1.1400	0.7500	0.7500	-25.000%	3,792	0	+218.667%
2020-01-10	0.8300	1.0000	0.7500	1.0000	+42.857%	3,191	0	+139.000%
2020-01-09	0.5500	0.7700	0.4800	0.7000	+40.000%	93	0	+241.429%
2020-01-08	0.3500	0.5000	0.3500	0.5000	+117.391%	77	0	+378.000%
2020-01-07	0.1500	0.3000	0.1500	0.2300	-37.838%	15	0	+939.130%
2020-01-06	0.3000	0.4000	0.3000	0.3700	+37.037%	58	0	+545.946%
2020-01-03	0.3500	0.3500	0.2500	0.2700	-10.000%	6	0	+785.185%
2020-01-02	0.2700	0.3500	0.2700	0.3000	+11.111%	11	0	+696.667%
2019-12-31	0.3000	0.3000	0.2700	0.2700	-15.625%	9	0	+785.185%
2019-12-30	0.3400	0.3400	0.3200	0.3200	0.000%	3	0	+646.875%
2019-12-27	0.3200	0.3200	0.3200	0.3200	-20.000%	3	0	+646.875%
2019-12-26	0.4000	0.4000	0.3700	0.4000	+33.333%	40	0	+497.500%
2019-12-24	0.5100	0.5100	0.3000	0.3000	-9.091%	61	0	+696.667%
2019-12-23	0.3500	0.3600	0.3200	0.3300	-21.429%	27	0	+624.242%
2019-12-20	0.3800	0.4200	0.3800	0.4200	+5.000%	112	0	+469.048%
2019-12-19	0.4800	0.4800	0.3500	0.4000	-20.000%	53	0	+497.500%
2019-12-18	0.7000	0.7000	0.5000	0.5000	-16.667%	104	0	+378.000%
2019-12-17	0.7000	0.7000	0.5500	0.6000	+9.091%	114	0	+298.333%
2019-12-16	0.5800	0.5800	0.5000	0.5500	-21.429%	43	0	+334.545%
2019-12-13	0.5000	0.7000	0.4500	0.7000	+11.111%	7	0	+241.429%
2019-12-12	0.8000	0.8000	0.6300	0.6300	-10.000%	16	0	+279.365%
2019-12-11	0.7500	0.7500	0.7000	0.7000	-12.500%	33	0	+241.429%
2019-12-10	0.8500	0.8500	0.7400	0.8000	+2.564%	41	0	+198.750%
2019-12-06	0.9500	0.9500	0.7500	0.7800	-35.000%	23	0	+206.410%
2019-12-05	1.2000	1.2000	1.2000	1.2000	+7.143%	1	0	+99.167%
2019-12-04	1.2000	1.2200	1.1200	1.1200	-13.178%	25	0	+113.393%
2019-12-03	1.2600	1.4000	1.2500	1.2900	+29.000%	47	0	+85.271%
2019-12-02	0.9000	1.0000	0.9000	1.0000	-4.762%	19	0	+139.000%
2019-11-27	1.0500	1.0500	1.0500	1.0500	-7.895%	2	0	+127.619%
2019-11-26	1.0500	1.1400	1.0500	1.1400	+12.871%	10	0	+109.649%
2019-11-25	1.0200	1.0200	1.0100	1.0100	-12.174%	6	0	+136.634%
2019-11-20	1.1500	1.1500	1.1500	1.1500	+1.770%	500	0	+107.826%
2019-11-19	1.1300	1.1300	1.1300	1.1300	+7.619%	2	0	+111.504%
2019-11-18	1.2500	1.2500	1.0500	1.0500	+5.000%	623	0	+127.619%
2019-11-15	1.0800	1.0800	0.9200	1.0000	-0.990%	24	0	+139.000%
2019-11-14	1.0000	1.0800	1.0000	1.0100	+12.222%	171	0	+136.634%
2019-11-13	0.8000	0.9000	0.8000	0.9000	+20.000%	246	0	+165.556%
2019-11-11	0.7000	0.7500	0.7000	0.7500	+15.385%	42	0	+218.667%
2019-11-08	0.6000	0.6500	0.6000	0.6500	-7.143%	16	0	+267.692%
2019-11-07	0.7000	0.7000	0.7000	0.7000	-6.667%	20	0	+241.429%
2019-11-06	0.7500	0.7500	0.7500	0.7500	+36.364%	3	0	+218.667%
2019-11-05	0.5400	0.5500	0.5400	0.5500	-26.667%	11	0	+334.545%
2019-11-04	0.7500	0.7500	0.7500	0.7500	-31.818%	89	0	+218.667%
2019-10-30	1.1000	1.1500	1.1000	1.1000	+10.000%	25	0	+117.273%
2019-10-29	1.0000	1.0500	1.0000	1.0000	0.000%	15	0	+139.000%
2019-10-28	1.0000	1.0000	1.0000	1.0000	-27.536%	20	0	+139.000%
2019-10-25	1.3800	1.3800	1.3800	1.3800	-13.750%	8	0	+73.188%
2019-10-22	1.5500	1.6000	1.5500	1.6000	+23.077%	50	0	+49.375%
2019-10-21	1.1500	1.3000	1.1500	1.3000	+13.043%	20	0	+83.846%
2019-10-18	1.3500	1.3500	1.1500	1.1500	-6.504%	19	0	+107.826%
2019-10-17	1.5000	1.5000	1.2300	1.2300	-42.791%	26	0	+94.309%
2019-10-16	1.9500	2.1500	1.9500	2.1500	+7.500%	18	0	+11.163%
2019-10-15	2.2000	2.2000	2.0000	2.0000	-25.926%	86	0	+19.500%
2019-10-10	2.7000	2.7000	2.7000	2.7000	-6.897%	20	0	-11.481%
2019-10-09	2.9000	2.9000	2.9000	2.9000	+38.095%	10	0	-17.586%
2019-10-07	2.1000	2.1000	2.1000	2.1000	-14.286%	2	0	+13.810%
2019-10-03	2.4500	2.4500	2.4500	2.4500	+2.083%	3	0	-2.449%
2019-10-02	2.4500	2.4500	2.3500	2.4000	+17.073%	31	0	-0.417%
2019-10-01	2.0500	2.0500	2.0500	2.0500	+8.466%	1	0	+16.585%
2019-09-30	2.0000	2.0000	1.8900	1.8900	+14.545%	11	0	+26.455%
2019-09-27	1.6500	1.6500	1.6500	1.6500	+0.610%	14	0	+44.848%
2019-09-26	1.6400	1.6400	1.6400	1.6400	+10.067%	12	0	+45.732%
2019-09-25	1.7500	1.7500	1.4500	1.4900	-12.353%	32	0	+60.403%
2019-09-24	1.7000	1.7000	1.7000	1.7000	+24.088%	10	0	+40.588%
2019-09-20	1.3700	1.3700	1.3700	1.3700	+1.481%	1	0	+74.453%
2019-09-18	1.3500	1.3500	1.3500	1.3500	+13.445%	3	0	+77.037%
2019-09-16	1.2000	1.2000	1.1900	1.1900	+13.333%	22	0	+100.840%
2019-09-13	1.1100	1.1100	1.0000	1.0500	-10.256%	36	0	+127.619%
2019-09-12	1.1700	1.1700	1.1700	1.1700	-6.400%	2	0	+104.274%
2019-09-11	1.3500	1.3500	1.2500	1.2500	-31.319%	6	0	+91.200%
2019-09-10	2.0200	2.0200	1.8200	1.8200	-9.901%	13	0	+31.319%
2019-09-09	2.0500	2.0500	2.0200	2.0200	-15.833%	7	0	+18.317%
2019-09-06	2.4000	2.4000	2.4000	2.4000	+3.896%	5	0	-0.417%
2019-09-05	2.5000	2.5000	2.2500	2.3100	-32.849%	21	0	+3.463%
2019-09-03	3.4400	3.4400	3.4400	3.4400	+7.500%	6	0	-30.523%
2019-08-30	3.2000	3.2000	3.2000	3.2000	-12.329%	6	0	-25.313%
2019-08-27	3.6500	3.6500	3.6500	3.6500	+21.262%	5	0	-34.521%
2019-08-19	3.1000	3.1000	3.0100	3.0100	-14.731%	26	0	-20.598%
2019-08-16	3.7700	3.7700	3.5300	3.5300	-13.902%	3	0	-32.295%
2019-08-15	3.8000	4.1000	3.8000	4.1000	+54.717%	291	0	-41.707%
2019-08-13	2.6500	2.6500	2.5500	2.6500	-5.357%	20	0	-9.811%
2019-08-12	2.8000	2.8000	2.8000	2.8000	+10.236%	5	0	-14.643%
2019-08-09	2.6000	2.6000	2.5400	2.5400	+15.455%	24	0	-5.906%
2019-08-08	2.3700	2.3700	2.2000	2.2000	-10.204%	11	0	+8.636%
2019-08-07	2.5000	2.5000	2.4500	2.4500	+6.061%	4	0	-2.449%
2019-08-06	2.2100	2.3500	2.2100	2.3100	+1.316%	21	0	+3.463%
2019-08-05	2.2500	2.2800	2.2500	2.2800	+30.286%	15	0	+4.825%
2019-08-02	1.9500	1.9500	1.7500	1.7500	+40.000%	8	0	+36.571%
2019-08-01	1.2900	1.3000	1.2500	1.2500	+19.048%	19	0	+91.200%
2019-07-31	1.0500	1.0500	1.0500	1.0500	-2.778%	6	0	+127.619%
2019-07-30	1.0800	1.0800	1.0800	1.0800	+8.000%	8	0	+121.296%
2019-07-26	1.0200	1.0200	1.0000	1.0000	-14.530%	8	0	+139.000%
2019-07-25	1.0000	1.1700	1.0000	1.1700	+17.000%	22	0	+104.274%
2019-07-23	1.0000	1.0000	1.0000	1.0000	-15.966%	13	0	+139.000%
2019-07-19	1.1500	1.2200	1.1500	1.1900	+3.478%	21	0	+100.840%
2019-07-16	1.1500	1.1500	1.1500	1.1500	-17.857%	10	0	+107.826%
2019-07-15	1.4000	1.4000	1.4000	1.4000	+2.190%	2	0	+70.714%
2019-07-12	1.3500	1.3700	1.3500	1.3700	-23.464%	33	0	+74.453%
2019-07-09	1.7500	1.8500	1.6300	1.7900	+23.448%	273	0	+33.520%
2019-07-08	1.4500	1.4500	1.4500	1.4500	+4.317%	3	0	+64.828%
2019-07-05	1.5500	1.5500	1.3900	1.3900	+5.303%	4	0	+71.942%
2019-07-02	1.3200	1.3200	1.3200	1.3200	-10.811%	5	0	+81.061%
2019-07-01	1.4100	1.4800	1.3500	1.4800	+0.680%	67	0	+61.486%
2019-06-28	1.5500	1.5500	1.4700	1.4700	-8.125%	66	0	+62.585%
2019-06-25	1.6000	1.6000	1.6000	1.6000	-5.882%	10	0	+49.375%
2019-06-24	1.7000	1.7000	1.7000	1.7000	0.000%	13	0	+40.588%
2019-06-21	1.7000	1.7000	1.7000	1.7000	+3.030%	4	0	+40.588%
2019-06-18	1.6500	1.6500	1.6500	1.6500	-15.385%	3	0	+44.848%
2019-06-17	2.0000	2.0000	1.9000	1.9500	0.000%	10	0	+22.564%
2019-06-10	1.9500	1.9500	1.9500	1.9500	+2.632%	1	0	+22.564%
2019-06-05	1.9000	1.9000	1.9000	1.9000	+2.703%	25	0	+25.789%
2019-06-04	1.8500	1.8500	1.8500	1.8500	-7.500%	5	0	+29.189%
2019-06-03	2.1500	2.1500	2.0000	2.0000	-11.111%	12	0	+19.500%
2019-05-31	2.2000	2.2500	2.2000	2.2500	+12.500%	31	0	+6.222%
2019-05-30	2.0000	2.0000	2.0000	2.0000	+17.647%	4	0	+19.500%
2019-05-29	1.8900	1.8900	1.7000	1.7000	+3.030%	288	0	+40.588%
2019-05-28	1.6500	1.6500	1.6500	1.6500	+2.484%	6	0	+44.848%
2019-05-24	1.6000	1.6100	1.6000	1.6100	+3.871%	51	0	+48.447%
2019-05-23	1.5000	1.5500	1.5000	1.5500	+31.356%	6	0	+54.194%
2019-05-21	1.2000	1.2000	1.1800	1.1800	-13.235%	503	0	+102.542%
2019-05-20	1.3700	1.4000	1.3600	1.3600	+13.333%	30	0	+75.735%
2019-05-16	1.2000	1.2000	1.2000	1.2000	-6.977%	3	0	+99.167%
2019-05-15	1.2400	1.2900	1.2400	1.2900	+5.738%	7	0	+85.271%
2019-05-10	1.2200	1.2200	1.2200	1.2200	-2.400%	1	0	+95.902%
2019-05-09	1.2800	1.2800	1.2500	1.2500	-7.407%	14	0	+91.200%
2019-05-08	1.3500	1.3500	1.3500	1.3500	+12.500%	1	0	+77.037%
2019-05-06	1.2000	1.2000	1.2000	1.2000	+16.505%	10	0	+99.167%
2019-05-03	1.0300	1.0300	1.0300	1.0300	+3.000%	1	0	+132.039%
2019-05-01	1.0000	1.0000	1.0000	1.0000	0.000%	12	0	+139.000%
2019-04-26	1.0000	1.0000	1.0000	1.0000	-13.043%	14	0	+139.000%
2019-04-18	1.2000	1.2000	1.1500	1.1500	+15.000%	11	0	+107.826%
2019-04-12	1.0000	1.0000	1.0000	1.0000	+11.111%	10	0	+139.000%
2019-04-11	0.9000	0.9000	0.9000	0.9000	-3.226%	3	0	+165.556%
2019-04-10	0.9300	0.9300	0.9300	0.9300	-2.105%	10	0	+156.989%
2019-04-05	0.9500	0.9500	0.9500	0.9500	-5.000%	10	0	+151.579%
2019-04-04	1.0000	1.0000	1.0000	1.0000	+5.263%	2	0	+139.000%
2019-04-03	0.9500	0.9500	0.9500	0.9500	-6.863%	5	0	+151.579%
2019-04-02	1.0200	1.0200	1.0200	1.0200	+13.333%	5	0	+134.314%
2019-04-01	0.9500	0.9500	0.9000	0.9000	-25.000%	14	0	+165.556%
2019-03-28	1.1500	1.2000	1.1500	1.2000	+2.564%	7	0	+99.167%
2019-03-26	1.1700	1.1700	1.1700	1.1700	+32.955%	1	0	+104.274%
2019-03-21	0.8800	0.8800	0.8800	0.8800	-20.721%	2	0	+171.591%
2019-03-20	1.1100	1.1100	1.1100	1.1100	+11.000%	3	0	+115.315%
2019-03-19	1.0000	1.0000	1.0000	1.0000	+5.263%	2	0	+139.000%
2019-03-18	0.9900	0.9900	0.9500	0.9500	-17.391%	12	0	+151.579%
2019-03-15	1.1500	1.1500	1.1500	1.1500	0.000%	10	0	+107.826%
2019-03-14	1.1500	1.1500	1.1500	1.1500	+15.000%	10	0	+107.826%
2019-03-13	1.0000	1.0000	1.0000	1.0000	-23.077%	3	0	+139.000%
2019-03-11	1.3000	1.3000	1.2900	1.3000	0.000%	361	0	+83.846%
2019-03-08	1.3000	1.3000	1.3000	1.3000	+26.214%	2	0	+83.846%
2019-03-04	1.0300	1.0300	1.0300	1.0300	+21.176%	20	0	+132.039%
2019-02-27	0.8700	0.8700	0.8500	0.8500	-23.423%	7	0	+181.176%
2019-02-21	1.1000	1.1100	1.1000	1.1100	-3.478%	2	0	+115.315%
2019-02-20	1.1500	1.1500	1.1500	1.1500	-11.538%	31	0	+107.826%
2019-02-14	1.2300	1.3000	1.2100	1.3000	-3.704%	25	0	+83.846%
2019-02-07	1.3500	1.3500	1.3500	1.3500	+17.391%	5	0	+77.037%
2019-02-04	1.1500	1.1500	1.1500	1.1500	+2.679%	2	0	+107.826%
2019-01-30	1.1200	1.1200	1.1200	1.1200	-11.811%	1	0	+113.393%
2019-01-28	1.2700	1.2700	1.2700	1.2700	+5.833%	1	0	+88.189%
2019-01-23	1.2000	1.2000	1.2000	1.2000	-5.512%	3	0	+99.167%
2019-01-22	1.2700	1.2700	1.2700	1.2700	+5.833%	10	0	+88.189%
2019-01-17	1.2000	1.2000	1.2000	1.2000	-25.000%	10	0	+99.167%
2019-01-04	1.6500	1.6500	1.6000	1.6000	-17.949%	6	0	+49.375%
2019-01-02	2.0700	2.0800	1.9100	1.9500	-2.500%	19	0	+22.564%
2018-12-31	2.0000	2.0000	2.0000	2.0000	+2.564%	1	0	+19.500%
2018-12-28	1.9500	1.9500	1.9500	1.9500	+1.036%	1	0	+22.564%
2018-12-26	2.0500	2.0500	1.9300	1.9300	-2.525%	2	0	+23.834%
2018-12-21	1.9800	1.9800	1.9800	1.9800	+1.020%	1	0	+20.707%
2018-12-20	1.9200	1.9600	1.9200	1.9600	+7.692%	11	0	+21.939%
2018-12-10	1.7300	1.8200	1.7300	1.8200	+45.600%	111	0	+31.319%
2018-11-30	1.2500	1.2500	1.2500	1.2500	+1.626%	50	0	+91.200%
2018-11-29	1.2100	1.2300	1.2100	1.2300	+11.818%	55	0	+94.309%
2018-11-27	1.1000	1.1000	1.1000	1.1000	+22.222%	7	0	+117.273%
2018-11-19	0.9600	0.9600	0.9000	0.9000	+20.000%	16	0	+165.556%
2018-10-24	0.7500	0.7500	0.7500	0.7500	+4.167%	10	0	+218.667%
2018-10-11	0.7200	0.7200	0.7200	0.7200	+60.000%	10	0	+231.944%
2018-10-09	0.4500	0.4500	0.4500	0.4500	+28.571%	1	0	+431.111%
2018-10-03	0.3500	0.3500	0.3500	0.3500	0.000%	5	0	+582.857%
2018-09-28	0.3500	0.3500	0.3500	0.3500	0.000%	1	0	+582.857%