Dark

AA20200117P22
AA Jan 17 2020 22.00 Put (AA200117P00022000)
option OPRA

Expired

Jan 17, 2020

4.30+6.436%(+0.26)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2020-01-17	3.7900	4.4200	3.7900	4.3000	+6.436%	54	0	0.000%
2020-01-16	2.6500	4.0400	2.6500	4.0400	+112.632%	27	0	+6.436%
2020-01-15	1.7500	1.9700	1.7500	1.9000	+5.556%	29	0	+126.316%
2020-01-14	2.0000	2.0000	1.8000	1.8000	-26.230%	28	0	+138.889%
2020-01-13	2.4400	2.4400	2.4400	2.4400	+5.172%	2	0	+76.230%
2020-01-10	2.3200	2.3200	2.3200	2.3200	+32.571%	5	0	+85.345%
2020-01-09	1.7500	1.7500	1.7500	1.7500	+16.667%	10	0	+145.714%
2020-01-08	1.2500	1.5000	1.2500	1.5000	+35.135%	17	0	+186.667%
2020-01-07	1.2200	1.2200	1.1100	1.1100	-17.164%	3	0	+287.387%
2020-01-06	1.2700	1.3400	1.2700	1.3400	+27.619%	2	0	+220.896%
2020-01-03	1.1000	1.1000	1.0500	1.0500	-6.250%	11	0	+309.524%
2019-12-31	1.2200	1.2200	1.0000	1.1200	-10.400%	7	0	+283.929%
2019-12-30	1.1000	1.2500	1.0700	1.2500	+22.549%	23	0	+244.000%
2019-12-27	1.0200	1.0200	1.0000	1.0200	-15.000%	181	0	+321.569%
2019-12-26	1.2000	1.2000	1.2000	1.2000	+4.348%	40	0	+258.333%
2019-12-24	1.0000	1.1500	0.9700	1.1500	0.000%	140	0	+273.913%
2019-12-23	1.1900	1.2000	1.1500	1.1500	-11.538%	20	0	+273.913%
2019-12-20	1.3000	1.3000	1.3000	1.3000	+4.000%	20	0	+230.769%
2019-12-19	1.3300	1.3300	1.1500	1.2500	-10.714%	43	0	+244.000%
2019-12-16	1.4900	1.4900	1.4000	1.4000	-17.647%	11	0	+207.143%
2019-12-12	1.6000	1.7000	1.6000	1.7000	-10.995%	12	0	+152.941%
2019-12-10	1.8800	1.9100	1.8800	1.9100	+1.058%	3	0	+125.131%
2019-12-06	2.2800	2.2800	1.7500	1.8900	-24.096%	6	0	+127.513%
2019-12-05	2.4900	2.4900	2.4900	2.4900	-6.038%	2	0	+72.691%
2019-12-03	2.7000	2.7000	2.6000	2.6500	+41.711%	40	0	+62.264%
2019-12-02	1.8700	1.8700	1.8700	1.8700	-18.696%	1	0	+129.947%
2019-11-26	2.2200	2.3000	2.2200	2.3000	+12.745%	7	0	+86.957%
2019-11-25	2.0400	2.0400	2.0400	2.0400	-9.333%	1	0	+110.784%
2019-11-21	2.3000	2.3000	2.2500	2.2500	-1.316%	3	0	+91.111%
2019-11-19	2.2800	2.2800	2.2800	2.2800	-0.437%	6	0	+88.596%
2019-11-18	2.3300	2.3300	2.2900	2.2900	+15.657%	3	0	+87.773%
2019-11-15	1.9800	1.9800	1.9800	1.9800	+10.000%	5	0	+117.172%
2019-11-13	1.6500	1.8000	1.6500	1.8000	+14.650%	20	0	+138.889%
2019-11-11	1.5700	1.5700	1.5700	1.5700	+12.143%	1	0	+173.885%
2019-11-08	1.3700	1.4000	1.3500	1.4000	+20.690%	44	0	+207.143%
2019-11-07	1.4000	1.4000	1.1600	1.1600	-22.148%	3	0	+270.690%
2019-11-06	1.5300	1.5300	1.4900	1.4900	+11.194%	18	0	+188.591%
2019-11-05	1.1500	1.3400	1.1500	1.3400	+3.077%	11	0	+220.896%
2019-11-04	1.5000	1.5000	1.3000	1.3000	-24.855%	51	0	+230.769%
2019-11-01	1.6500	1.7300	1.6500	1.7300	-21.364%	44	0	+148.555%
2019-10-30	2.0500	2.2000	2.0500	2.2000	+12.821%	12	0	+95.455%
2019-10-28	1.9500	1.9500	1.9500	1.9500	-11.364%	10	0	+120.513%
2019-10-23	2.2000	2.2000	2.2000	2.2000	-7.173%	15	0	+95.455%
2019-10-21	2.1000	2.3700	2.1000	2.3700	+15.610%	53	0	+81.435%
2019-10-18	2.4000	2.4000	2.0500	2.0500	-24.074%	14	0	+109.756%
2019-10-17	2.1300	2.7700	2.1300	2.7000	-14.286%	41	0	+59.259%
2019-10-16	3.1400	3.1500	3.1400	3.1500	-10.000%	350	0	+36.508%
2019-10-14	3.5000	3.5000	3.5000	3.5000	-2.778%	4	0	+22.857%
2019-10-11	3.6000	3.6000	3.6000	3.6000	-10.000%	2	0	+19.444%
2019-10-10	4.0000	4.0000	4.0000	4.0000	-5.437%	4	0	+7.500%
2019-10-09	4.2000	4.2300	4.2000	4.2300	+5.750%	4	0	+1.655%
2019-10-08	4.0000	4.0000	4.0000	4.0000	+19.760%	94	0	+7.500%
2019-10-07	3.3400	3.3400	3.3400	3.3400	-7.222%	1	0	+28.743%
2019-10-04	3.6000	3.6000	3.6000	3.6000	-0.552%	1	0	+19.444%
2019-10-02	3.6200	3.6200	3.6200	3.6200	+14.557%	9	0	+18.785%
2019-09-30	3.1600	3.1600	3.1600	3.1600	+8.966%	2	0	+36.076%
2019-09-24	2.9000	2.9000	2.9000	2.9000	+20.833%	1	0	+48.276%
2019-09-23	2.5000	2.5000	2.4000	2.4000	+2.128%	11	0	+79.167%
2019-09-20	2.3900	2.3900	2.3500	2.3500	+6.818%	25	0	+82.979%
2019-09-19	2.2000	2.2000	2.2000	2.2000	-10.931%	10	0	+95.455%
2019-09-18	2.3500	2.4700	2.3500	2.4700	+9.778%	11	0	+74.089%
2019-09-17	2.2000	2.2500	2.2000	2.2500	+13.065%	10	0	+91.111%
2019-09-16	2.0500	2.0500	1.9500	1.9900	+13.714%	382	0	+116.080%
2019-09-13	1.9000	1.9000	1.7500	1.7500	-16.268%	6	0	+145.714%
2019-09-12	2.2400	2.2400	1.9800	2.0900	-12.185%	11	0	+105.742%
2019-09-11	2.4500	2.4500	2.3800	2.3800	-22.222%	11	0	+80.672%
2019-09-10	3.0600	3.0600	3.0600	3.0600	-15.000%	1	0	+40.523%
2019-09-05	4.0800	4.0800	3.6000	3.6000	-24.211%	13	0	+19.444%
2019-08-30	4.5000	4.7500	4.5000	4.7500	0.000%	2	0	-9.474%
2019-08-29	4.9700	4.9700	4.7500	4.7500	-9.524%	3	0	-9.474%
2019-08-28	5.2700	5.2700	5.2500	5.2500	-2.957%	2	0	-18.095%
2019-08-27	5.4100	5.4100	5.4100	5.4100	+2.657%	8	0	-20.518%
2019-08-26	5.3000	5.3000	5.2000	5.2700	+3.740%	28	0	-18.406%
2019-08-23	5.0800	5.0800	5.0800	5.0800	+15.455%	1	0	-15.354%
2019-08-20	4.5000	4.5000	4.4000	4.4000	-17.603%	25	0	-2.273%
2019-08-16	5.2700	5.3400	5.2700	5.3400	-3.261%	2	0	-19.476%
2019-08-15	5.4500	5.5500	5.4500	5.5200	+9.524%	26	0	-22.101%
2019-08-14	5.0400	5.0400	5.0400	5.0400	+32.982%	3	0	-14.683%
2019-08-13	3.7900	3.7900	3.7900	3.7900	-9.762%	10	0	+13.456%
2019-08-12	4.1800	4.2400	4.1800	4.2000	+23.529%	21	0	+2.381%
2019-08-08	3.5000	3.5000	3.4000	3.4000	-8.108%	2	0	+26.471%
2019-08-07	3.7000	3.7000	3.7000	3.7000	0.000%	7	0	+16.216%
2019-08-06	3.7000	3.7000	3.7000	3.7000	+8.824%	1	0	+16.216%
2019-08-05	3.4000	3.4000	3.4000	3.4000	+17.241%	1	0	+26.471%
2019-08-02	2.6800	2.9000	2.6800	2.9000	+13.725%	2	0	+48.276%
2019-08-01	2.1000	2.5500	2.1000	2.5500	+32.124%	13	0	+68.627%
2019-07-22	1.9300	1.9300	1.9300	1.9300	+7.222%	5	0	+122.798%
2019-07-18	1.5900	1.9500	1.5900	1.8000	-10.000%	19	0	+138.889%
2019-07-17	2.0000	2.0000	1.9500	2.0000	-4.762%	812	0	+115.000%
2019-07-15	2.1000	2.1000	2.1000	2.1000	-4.545%	1	0	+104.762%
2019-07-12	2.2000	2.2000	2.2000	2.2000	-8.333%	1	0	+95.455%
2019-07-11	2.4000	2.4000	2.4000	2.4000	+4.803%	12	0	+79.167%
2019-07-10	2.4500	2.4500	2.2500	2.2900	-21.034%	17	0	+87.773%
2019-07-09	2.9000	2.9000	2.9000	2.9000	+24.464%	12	0	+48.276%
2019-07-03	2.1500	2.3300	2.1500	2.3300	+13.659%	12	0	+84.549%
2019-07-02	2.0500	2.0500	2.0500	2.0500	-12.017%	100	0	+109.756%
2019-06-26	2.3300	2.3300	2.3300	2.3300	-12.406%	2	0	+84.549%
2019-06-25	2.6600	2.6600	2.6600	2.6600	+3.101%	20	0	+61.654%
2019-06-24	2.5800	2.5800	2.5800	2.5800	+1.976%	20	0	+66.667%
2019-06-21	2.5000	2.5300	2.5000	2.5300	+1.200%	15	0	+69.960%
2019-06-20	2.4000	2.5000	2.4000	2.5000	-1.961%	19	0	+72.000%
2019-06-18	2.5500	2.5500	2.5500	2.5500	-10.526%	20	0	+68.627%
2019-06-17	2.8900	2.9500	2.8500	2.8500	-2.397%	104	0	+50.877%
2019-06-13	2.8500	2.9200	2.8500	2.9200	+4.286%	25	0	+47.260%
2019-06-11	2.8000	2.8000	2.8000	2.8000	-2.439%	10	0	+53.571%
2019-06-10	2.8500	2.9000	2.8500	2.8700	-2.712%	9	0	+49.826%
2019-06-04	2.9500	2.9500	2.9500	2.9500	-4.839%	15	0	+45.763%
2019-06-03	3.1000	3.1000	3.1000	3.1000	-4.025%	5	0	+38.710%
2019-05-31	3.2000	3.2300	3.2000	3.2300	+13.333%	6	0	+33.127%
2019-05-30	2.8500	2.8500	2.8500	2.8500	+17.284%	1	0	+50.877%
2019-05-28	2.4500	2.4500	2.4000	2.4300	+5.652%	11	0	+76.955%
2019-05-23	2.3000	2.3000	2.3000	2.3000	+12.745%	4	0	+86.957%
2019-05-22	2.0400	2.0400	2.0400	2.0400	+5.699%	50	0	+110.784%
2019-05-17	1.9300	1.9300	1.9300	1.9300	+1.579%	20	0	+122.798%
2019-05-15	1.9000	1.9000	1.9000	1.9000	+2.151%	6	0	+126.316%
2019-05-10	1.8600	1.8600	1.8600	1.8600	-4.124%	4	0	+131.183%
2019-05-09	2.1200	2.1200	1.9400	1.9400	+26.797%	4	0	+121.649%
2019-05-03	1.5300	1.5300	1.5300	1.5300	+2.000%	50	0	+181.046%
2019-04-26	1.5000	1.5000	1.5000	1.5000	+3.448%	10	0	+186.667%
2019-04-25	1.4500	1.4500	1.4500	1.4500	0.000%	1	0	+196.552%