Dark

AA20200117P21
AA Jan 17 2020 21.00 Put (AA200117P00021000)
option OPRA

Expired

Jan 17, 2020

3.40+12.583%(+0.38)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2020-01-17	3.2000	3.4000	3.2000	3.4000	+12.583%	4	0	0.000%
2020-01-16	1.5500	3.0600	1.5500	3.0200	+182.243%	213	0	+12.583%
2020-01-15	1.0000	1.1900	0.9600	1.0700	+7.000%	166	0	+217.757%
2020-01-14	0.8800	1.1100	0.8800	1.0000	-28.571%	20	0	+240.000%
2020-01-13	1.4000	1.4000	1.4000	1.4000	-0.709%	76	0	+142.857%
2020-01-10	1.3500	1.4100	1.3500	1.4100	+56.667%	3	0	+141.135%
2020-01-08	0.8000	0.9000	0.8000	0.9000	+38.462%	26	0	+277.778%
2020-01-07	0.6500	0.6500	0.5800	0.6500	-13.333%	47	0	+423.077%
2020-01-06	0.8000	0.8000	0.7000	0.7500	+31.579%	152	0	+353.333%
2020-01-03	0.7000	0.7000	0.5700	0.5700	-12.308%	33	0	+496.491%
2020-01-02	0.6100	0.6500	0.6100	0.6500	+14.035%	14	0	+423.077%
2019-12-30	0.6200	0.6300	0.5700	0.5700	-1.724%	41	0	+496.491%
2019-12-27	0.6500	0.6800	0.5800	0.5800	-22.667%	101	0	+486.207%
2019-12-26	0.7500	0.7500	0.7500	0.7500	+15.385%	10	0	+353.333%
2019-12-24	0.5500	0.6500	0.5400	0.6500	0.000%	15	0	+423.077%
2019-12-23	0.7100	0.7500	0.6500	0.6500	-13.333%	28	0	+423.077%
2019-12-20	0.7500	0.7500	0.7500	0.7500	0.000%	10	0	+353.333%
2019-12-19	0.7400	0.7500	0.6900	0.7500	-21.053%	29	0	+353.333%
2019-12-18	1.1000	1.1000	0.9500	0.9500	-12.844%	11	0	+257.895%
2019-12-17	1.0900	1.0900	1.0900	1.0900	+32.927%	1	0	+211.927%
2019-12-16	0.8500	0.8500	0.8200	0.8200	-34.400%	5	0	+314.634%
2019-12-13	1.0700	1.2500	1.0700	1.2500	+13.636%	21	0	+172.000%
2019-12-12	1.1200	1.1200	1.1000	1.1000	-4.348%	238	0	+209.091%
2019-12-11	1.1500	1.1500	1.1500	1.1500	-8.000%	10	0	+195.652%
2019-12-10	1.2500	1.2500	1.2500	1.2500	0.000%	1	0	+172.000%
2019-12-06	1.4900	1.4900	1.2500	1.2500	-25.150%	9	0	+172.000%
2019-12-04	1.6700	1.6700	1.6700	1.6700	-16.080%	5	0	+103.593%
2019-12-03	1.9500	1.9900	1.9500	1.9900	+37.241%	10	0	+70.854%
2019-12-02	1.3000	1.4500	1.3000	1.4500	-11.585%	2	0	+134.483%
2019-11-29	1.6000	1.6400	1.6000	1.6400	+5.806%	12	0	+107.317%
2019-11-27	1.5500	1.5500	1.5500	1.5500	-6.061%	5	0	+119.355%
2019-11-26	1.6500	1.6500	1.6500	1.6500	+13.793%	1	0	+106.061%
2019-11-25	1.4300	1.4500	1.4300	1.4500	-7.643%	3	0	+134.483%
2019-11-22	1.6900	1.6900	1.4500	1.5700	-15.135%	13	0	+116.561%
2019-11-21	1.5300	1.8500	1.5300	1.8500	+12.121%	16	0	+83.784%
2019-11-20	1.6500	1.6500	1.6500	1.6500	+1.852%	2	0	+106.061%
2019-11-19	1.6200	1.6200	1.6200	1.6200	+6.579%	2	0	+109.877%
2019-11-18	1.6700	1.6700	1.5200	1.5200	+1.333%	8	0	+123.684%
2019-11-15	1.6000	1.6500	1.5000	1.5000	0.000%	42	0	+126.667%
2019-11-14	1.4500	1.5900	1.3500	1.5000	+15.385%	23	0	+126.667%
2019-11-13	1.2000	1.3000	1.2000	1.3000	+54.762%	20	0	+161.538%
2019-11-12	0.8400	0.8400	0.8400	0.8400	-11.579%	1	0	+304.762%
2019-11-08	0.9500	0.9500	0.9500	0.9500	+2.151%	10	0	+257.895%
2019-11-05	0.9300	0.9300	0.9300	0.9300	-7.000%	1	0	+265.591%
2019-11-04	1.0000	1.0000	1.0000	1.0000	-20.000%	2	0	+240.000%
2019-11-01	1.4500	1.4500	1.2000	1.2500	-28.571%	69	0	+172.000%
2019-10-31	1.7500	1.7500	1.7500	1.7500	+12.903%	1	0	+94.286%
2019-10-30	1.6000	1.7500	1.5500	1.5500	+14.815%	44	0	+119.355%
2019-10-28	1.4500	1.4500	1.3500	1.3500	-18.182%	13	0	+151.852%
2019-10-25	1.6500	1.6500	1.6500	1.6500	-13.158%	10	0	+106.061%
2019-10-24	1.9000	1.9000	1.9000	1.9000	+15.152%	10	0	+78.947%
2019-10-21	1.6500	1.6500	1.6500	1.6500	-5.714%	2	0	+106.061%
2019-10-18	1.8000	1.8500	1.7500	1.7500	-16.667%	12	0	+94.286%
2019-10-17	1.7000	2.1000	1.7000	2.1000	-28.814%	22	0	+61.905%
2019-10-11	2.8500	2.9500	2.8000	2.9500	-10.606%	56	0	+15.254%
2019-10-08	3.3000	3.3000	3.3000	3.3000	+22.222%	5	0	+3.030%
2019-10-07	2.7000	2.7200	2.7000	2.7000	-7.534%	75	0	+25.926%
2019-10-04	2.9200	2.9200	2.9200	2.9200	+16.800%	2	0	+16.438%
2019-10-01	2.5200	2.6300	2.5000	2.5000	-1.961%	24	0	+36.000%
2019-09-30	2.5500	2.5500	2.5500	2.5500	+18.605%	10	0	+33.333%
2019-09-27	2.1500	2.1500	2.1500	2.1500	-2.273%	6	0	+58.140%
2019-09-26	2.2000	2.2000	2.2000	2.2000	-2.222%	1	0	+54.545%
2019-09-25	2.3000	2.3000	2.2500	2.2500	+2.273%	10	0	+51.111%
2019-09-24	2.0500	2.2000	2.0500	2.2000	+15.789%	11	0	+54.545%
2019-09-23	2.0000	2.0000	1.9000	1.9000	+2.703%	12	0	+78.947%
2019-09-20	1.7500	1.8600	1.7500	1.8500	0.000%	34	0	+83.784%
2019-09-18	1.8500	1.8500	1.8500	1.8500	+2.778%	1	0	+83.784%
2019-09-17	1.9000	1.9000	1.8000	1.8000	+20.000%	10	0	+88.889%
2019-09-16	1.6000	1.6000	1.5000	1.5000	+3.448%	99	0	+126.667%
2019-09-13	1.5000	1.5000	1.4000	1.4500	-4.605%	10	0	+134.483%
2019-09-12	1.5200	1.5200	1.5200	1.5200	-50.968%	3	0	+123.684%
2019-09-06	3.1000	3.1000	3.1000	3.1000	-23.833%	1	0	+9.677%
2019-09-03	4.0700	4.0700	4.0700	4.0700	-14.496%	6	0	-16.462%
2019-08-27	4.7600	4.7600	4.7600	4.7600	+26.933%	10	0	-28.571%
2019-08-19	3.7500	3.7500	3.7500	3.7500	-14.966%	1	0	-9.333%
2019-08-16	4.4300	4.4300	4.4000	4.4100	-3.501%	28	0	-22.902%
2019-08-15	4.5700	4.5700	4.5700	4.5700	+7.026%	350	0	-25.602%
2019-08-14	4.2400	4.2700	4.2400	4.2700	+25.588%	16	0	-20.375%
2019-08-12	3.4000	3.4000	3.4000	3.4000	+25.926%	2	0	0.000%
2019-08-08	2.9500	2.9500	2.7000	2.7000	+20.000%	138	0	+25.926%
2019-08-02	2.2400	2.2500	2.2400	2.2500	+12.500%	4	0	+51.111%
2019-08-01	2.0000	2.0000	2.0000	2.0000	+37.931%	3	0	+70.000%
2019-07-30	1.4500	1.4500	1.4500	1.4500	+7.407%	5	0	+134.483%
2019-07-26	1.3400	1.3500	1.3400	1.3500	0.000%	40	0	+151.852%
2019-07-23	1.3500	1.3500	1.3500	1.3500	-5.594%	2	0	+151.852%
2019-07-22	1.4300	1.4300	1.4300	1.4300	-5.298%	5	0	+137.762%
2019-07-19	1.4500	1.5100	1.4500	1.5100	+11.852%	24	0	+125.166%
2019-07-18	1.3500	1.3500	1.3500	1.3500	-12.903%	10	0	+151.852%
2019-07-17	1.6000	1.6000	1.5500	1.5500	+3.333%	12	0	+119.355%
2019-07-16	1.4500	1.5000	1.4500	1.5000	-29.245%	500	0	+126.667%
2019-07-09	2.3000	2.3000	2.1200	2.1200	+8.163%	18	0	+60.377%
2019-07-08	1.9600	1.9600	1.9600	1.9600	+13.953%	5	0	+73.469%
2019-07-05	1.7200	1.7200	1.7200	1.7200	-11.795%	1	0	+97.674%
2019-07-03	1.9500	1.9500	1.9500	1.9500	+5.405%	4	0	+74.359%
2019-07-01	1.8500	1.8500	1.8500	1.8500	+2.210%	1	0	+83.784%
2019-06-28	1.8100	1.8100	1.8100	1.8100	-2.162%	5	0	+87.845%
2019-06-26	1.8500	1.8500	1.8500	1.8500	-11.905%	27	0	+83.784%
2019-06-25	2.1000	2.1000	2.1000	2.1000	-2.326%	1	0	+61.905%
2019-06-24	2.1000	2.1500	2.1000	2.1500	+2.381%	16	0	+58.140%
2019-06-19	2.1000	2.1000	2.1000	2.1000	+5.000%	1	0	+61.905%
2019-06-18	2.0000	2.0000	2.0000	2.0000	-21.569%	460	0	+70.000%
2019-06-12	2.5500	2.5500	2.5500	2.5500	+8.511%	1	0	+33.333%
2019-06-11	2.2000	2.3500	2.2000	2.3500	-1.674%	23	0	+44.681%
2019-06-10	2.3900	2.3900	2.3900	2.3900	-9.811%	1	0	+42.259%
2019-06-07	2.6500	2.6500	2.6500	2.6500	+10.417%	5	0	+28.302%
2019-06-06	2.4000	2.4000	2.4000	2.4000	-11.111%	10	0	+41.667%
2019-06-05	2.7000	2.7000	2.7000	2.7000	+7.143%	20	0	+25.926%
2019-06-03	2.7500	2.7500	2.5200	2.5200	-8.364%	5	0	+34.921%
2019-05-31	2.7000	2.7500	2.6500	2.7500	+26.147%	6	0	+23.636%
2019-05-29	2.1800	2.1800	2.1800	2.1800	+9.000%	40	0	+55.963%
2019-05-28	2.0000	2.0000	2.0000	2.0000	+2.564%	6	0	+70.000%
2019-05-24	1.9500	1.9500	1.9500	1.9500	+2.632%	10	0	+74.359%
2019-05-23	1.9000	1.9000	1.9000	1.9000	+18.750%	5	0	+78.947%
2019-05-22	1.6000	1.6000	1.6000	1.6000	-4.192%	3	0	+112.500%
2019-05-20	1.6700	1.6700	1.6700	1.6700	+11.333%	20	0	+103.593%
2019-05-14	1.5000	1.5000	1.5000	1.5000	-4.459%	2	0	+126.667%
2019-05-09	1.8500	1.8500	1.5700	1.5700	0.000%	7	0	+116.561%