Dark

AA20200117P23
AA Jan 17 2020 23.00 Put (AA200117P00023000)
option OPRA

Expired

Jan 17, 2020

5.42+13.389%(+0.64)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2020-01-17	5.3700	5.4200	5.3200	5.4200	+13.389%	4	0	0.000%
2020-01-16	4.8000	4.8000	4.4000	4.7800	+67.719%	36	0	+13.389%
2020-01-15	2.8500	2.8500	2.8500	2.8500	-10.938%	10	0	+90.175%
2020-01-14	3.2000	3.2000	3.2000	3.2000	-9.859%	5	0	+69.375%
2020-01-10	3.5500	3.5500	3.5500	3.5500	+12.698%	24	0	+52.676%
2020-01-09	3.1500	3.1500	3.1500	3.1500	+31.250%	5	0	+72.063%
2020-01-08	2.3500	2.4000	2.3500	2.4000	+21.827%	7	0	+125.833%
2020-01-07	1.9000	1.9700	1.9000	1.9700	+8.840%	2	0	+175.127%
2019-12-27	1.8100	1.8100	1.8100	1.8100	-2.688%	5	0	+199.448%
2019-12-26	1.8600	1.8600	1.8600	1.8600	+16.981%	5	0	+191.398%
2019-12-24	1.5900	1.5900	1.5900	1.5900	-10.169%	1	0	+240.881%
2019-12-23	1.7700	1.7700	1.7700	1.7700	-1.117%	1	0	+206.215%
2019-12-19	1.8000	1.8000	1.7900	1.7900	-29.528%	10	0	+202.793%
2019-12-17	2.5400	2.5400	2.5400	2.5400	-2.308%	1	0	+113.386%
2019-12-11	2.6000	2.6000	2.6000	2.6000	-7.801%	2	0	+108.462%
2019-12-09	2.8200	2.8200	2.8200	2.8200	+8.462%	8	0	+92.199%
2019-12-06	2.5000	2.6000	2.5000	2.6000	-15.309%	22	0	+108.462%
2019-11-26	3.0700	3.0700	3.0700	3.0700	+9.643%	1	0	+76.547%
2019-11-25	2.8500	2.8500	2.7000	2.8000	+1.818%	668	0	+93.571%
2019-11-22	2.7500	2.7500	2.7500	2.7500	-16.667%	24	0	+97.091%
2019-11-21	2.9500	3.3000	2.9500	3.3000	+20.000%	16	0	+64.242%
2019-11-20	3.0000	3.1000	2.7000	2.7500	-1.786%	166	0	+97.091%
2019-11-19	2.8500	2.8500	2.7500	2.8000	-1.754%	120	0	+93.571%
2019-11-18	2.9500	2.9500	2.8000	2.8500	+5.556%	1,735	0	+90.175%
2019-11-15	2.7000	2.7000	2.7000	2.7000	+31.707%	6	0	+100.741%
2019-11-12	1.6500	2.0500	1.6500	2.0500	-2.381%	41	0	+164.390%
2019-11-11	2.1000	2.1000	2.1000	2.1000	+13.514%	10	0	+158.095%
2019-11-08	1.9000	1.9000	1.8500	1.8500	0.000%	29	0	+192.973%
2019-11-07	1.8500	1.8500	1.8500	1.8500	-11.905%	20	0	+192.973%
2019-11-06	2.1000	2.1000	2.1000	2.1000	+35.484%	25	0	+158.095%
2019-11-05	1.6500	1.6500	1.5500	1.5500	-13.889%	11	0	+249.677%
2019-11-04	1.9000	1.9000	1.8000	1.8000	-20.000%	21	0	+201.111%
2019-11-01	2.2500	2.2500	2.2500	2.2500	-13.462%	33	0	+140.889%
2019-10-29	2.6000	2.6000	2.6000	2.6000	-11.864%	20	0	+108.462%
2019-10-18	3.1000	3.1000	2.9500	2.9500	+7.273%	29	0	+83.729%
2019-10-17	3.6000	3.6000	2.7500	2.7500	-41.860%	3	0	+97.091%
2019-10-10	4.7300	4.7300	4.7300	4.7300	+5.345%	10	0	+14.588%
2019-10-02	4.4900	4.4900	4.4900	4.4900	+13.671%	1	0	+20.713%
2019-10-01	3.9500	3.9500	3.9500	3.9500	+3.947%	1	0	+37.215%
2019-09-30	3.8000	3.8000	3.8000	3.8000	+7.649%	40	0	+42.632%
2019-09-27	3.5300	3.5300	3.5300	3.5300	+6.970%	1	0	+53.541%
2019-09-26	3.3000	3.3000	3.3000	3.3000	-2.367%	1	0	+64.242%
2019-09-24	3.3800	3.3800	3.3800	3.3800	+8.682%	50	0	+60.355%
2019-09-23	3.1100	3.1100	3.1100	3.1100	+10.284%	50	0	+74.277%
2019-09-20	2.8200	2.8200	2.8200	2.8200	+13.710%	3	0	+92.199%
2019-09-16	2.4600	2.4800	2.4600	2.4800	+10.222%	17	0	+118.548%
2019-09-13	2.2500	2.2500	2.2500	2.2500	-8.163%	5	0	+140.889%
2019-09-12	2.8000	2.8000	2.4500	2.4500	-11.232%	65	0	+121.224%
2019-09-11	3.0000	3.0000	2.7500	2.7600	-26.400%	11	0	+96.377%
2019-09-09	3.7500	3.7500	3.7500	3.7500	-15.730%	5	0	+44.533%
2019-09-05	4.6000	4.6000	4.4500	4.4500	-14.423%	12	0	+21.798%
2019-09-04	5.2000	5.2000	5.2000	5.2000	-7.143%	2	0	+4.231%
2019-08-29	5.5400	5.6000	5.5400	5.6000	-8.046%	6	0	-3.214%
2019-08-28	6.6000	6.6000	6.0900	6.0900	+0.828%	3	0	-11.002%
2019-08-26	6.0400	6.0400	6.0400	6.0400	+32.456%	25	0	-10.265%
2019-08-13	4.5600	4.5600	4.5600	4.5600	+14.000%	3	0	+18.860%
2019-08-08	4.0500	4.0500	4.0000	4.0000	-1.235%	4	0	+35.500%
2019-08-05	4.2000	4.2000	4.0500	4.0500	+10.959%	2	0	+33.827%
2019-08-02	3.6500	3.6500	3.6500	3.6500	+17.742%	2	0	+48.493%
2019-08-01	3.1000	3.1000	3.1000	3.1000	+24.000%	1	0	+74.839%
2019-07-31	2.2500	2.5000	2.2500	2.5000	+11.111%	5	0	+116.800%
2019-07-30	2.2500	2.2500	2.2500	2.2500	+8.173%	1	0	+140.889%
2019-07-25	2.0800	2.0800	2.0800	2.0800	-2.804%	4	0	+160.577%
2019-07-24	2.1400	2.1400	2.1400	2.1400	-8.936%	10	0	+153.271%
2019-07-19	2.3000	2.3500	2.3000	2.3500	+6.818%	123	0	+130.638%
2019-07-18	2.2000	2.2000	2.2000	2.2000	-12.698%	1	0	+146.364%
2019-07-17	2.5000	2.5200	2.5000	2.5200	+7.234%	3	0	+115.079%
2019-07-16	2.4500	2.4500	2.3500	2.3500	-4.082%	5	0	+130.638%
2019-07-15	2.6000	2.6000	2.4500	2.4500	-10.909%	8	0	+121.224%
2019-07-12	2.7500	2.7500	2.7500	2.7500	-5.498%	8	0	+97.091%
2019-07-11	2.9100	2.9100	2.9100	2.9100	+5.054%	1	0	+86.254%
2019-07-10	2.7700	2.7700	2.7700	2.7700	-16.061%	1	0	+95.668%
2019-07-09	3.3000	3.5000	3.3000	3.3000	+11.864%	135	0	+64.242%
2019-07-08	2.8300	2.9500	2.8300	2.9500	+11.321%	20	0	+83.729%
2019-07-05	2.6800	2.6800	2.6500	2.6500	-5.357%	27	0	+104.528%
2019-07-03	2.8000	2.8000	2.8000	2.8000	+3.704%	27	0	+93.571%
2019-07-02	2.7000	2.7000	2.7000	2.7000	+1.124%	1	0	+100.741%
2019-06-28	2.6700	2.6700	2.6700	2.6700	-1.111%	7	0	+102.996%
2019-06-26	2.8000	2.8000	2.7000	2.7000	-12.903%	527	0	+100.741%
2019-06-25	3.1000	3.1000	3.1000	3.1000	-3.125%	5	0	+74.839%
2019-06-24	3.2000	3.2000	3.2000	3.2000	+6.667%	2,500	0	+69.375%
2019-06-20	3.0000	3.0000	3.0000	3.0000	-3.226%	10	0	+80.667%
2019-06-19	3.1000	3.1000	3.1000	3.1000	+2.649%	1	0	+74.839%
2019-06-18	3.0300	3.0300	3.0200	3.0200	-8.485%	20	0	+79.470%
2019-06-17	3.3600	3.4000	3.3000	3.3000	-2.941%	246	0	+64.242%
2019-06-14	3.4000	3.4000	3.4000	3.4000	+0.592%	12	0	+59.412%
2019-06-13	3.4600	3.4800	3.3000	3.3800	+2.424%	249	0	+60.355%
2019-06-11	3.3000	3.3000	3.3000	3.3000	-2.941%	87	0	+64.242%
2019-06-10	3.4000	3.4000	3.4000	3.4000	-0.875%	7	0	+59.412%
2019-06-06	3.4300	3.4300	3.4300	3.4300	-8.043%	5	0	+58.017%
2019-06-05	3.7000	3.7300	3.7000	3.7300	-1.583%	7	0	+45.308%
2019-05-31	3.8000	3.8000	3.7900	3.7900	+25.914%	8	0	+43.008%
2019-05-28	3.0100	3.0100	3.0100	3.0100	+5.614%	13	0	+80.066%
2019-05-24	2.8500	2.8500	2.8500	2.8500	+4.015%	6	0	+90.175%
2019-05-23	2.7000	2.7400	2.7000	2.7400	+21.778%	4	0	+97.810%
2019-05-16	2.2500	2.2500	2.2500	2.2500	+2.273%	12	0	+140.889%
2019-05-14	2.2000	2.2000	2.2000	2.2000	-0.901%	10	0	+146.364%
2019-05-10	2.3500	2.4000	2.2200	2.2200	+3.256%	5	0	+144.144%
2019-05-07	2.0800	2.1500	2.0800	2.1500	+7.500%	4	0	+152.093%
2019-05-06	2.1700	2.1700	2.0000	2.0000	0.000%	9	0	+171.000%
2019-05-02	2.0000	2.0000	2.0000	2.0000	+11.111%	2	0	+171.000%
2019-04-26	1.8000	1.8000	1.8000	1.8000	+12.500%	8	0	+201.111%
2019-04-24	1.6000	1.6000	1.6000	1.6000	-20.792%	15	0	+238.750%
2019-04-18	2.1000	2.1100	1.9800	2.0200	+11.602%	10	0	+168.317%
2019-04-15	1.8500	1.8500	1.8100	1.8100	+9.697%	22	0	+199.448%
2019-04-09	1.6500	1.6500	1.6500	1.6500	+3.125%	4	0	+228.485%
2019-04-08	1.5700	1.6000	1.5700	1.6000	0.000%	43	0	+238.750%
2019-04-05	1.6000	1.6000	1.6000	1.6000	-8.571%	2	0	+238.750%
2019-04-02	1.7500	1.7500	1.7500	1.7500	+8.025%	5	0	+209.714%
2019-04-01	1.6000	1.6200	1.6000	1.6200	-12.432%	5	0	+234.568%
2019-03-22	1.8500	1.8500	1.8500	1.8500	+5.714%	2	0	+192.973%
2019-03-21	1.7500	1.7500	1.7500	1.7500	+4.167%	4	0	+209.714%
2019-03-20	1.8500	1.8500	1.6800	1.6800	-4.000%	25	0	+222.619%
2019-03-19	1.7500	1.7500	1.7500	1.7500	+1.156%	8	0	+209.714%
2019-03-18	1.7300	1.7300	1.7300	1.7300	-9.424%	2	0	+213.295%
2019-03-15	1.9100	1.9100	1.9100	1.9100	-11.163%	1	0	+183.770%
2019-03-11	2.2000	2.2000	2.1500	2.1500	-5.702%	636	0	+152.093%
2019-03-08	2.5000	2.5000	2.2800	2.2800	+8.571%	17	0	+137.719%
2019-03-07	2.0000	2.1000	2.0000	2.1000	+16.667%	56	0	+158.095%
2019-03-04	1.8500	1.8500	1.8000	1.8000	+16.129%	11	0	+201.111%
2019-02-26	1.4700	1.5500	1.4700	1.5500	-3.125%	12	0	+249.677%
2019-02-25	1.6000	1.6000	1.6000	1.6000	-7.514%	4	0	+238.750%
2019-02-22	1.7300	1.7300	1.7300	1.7300	-8.947%	3	0	+213.295%
2019-02-21	1.9000	1.9000	1.9000	1.9000	-11.215%	10	0	+185.263%
2019-02-15	2.0000	2.1400	2.0000	2.1400	+9.744%	37	0	+153.271%
2019-02-14	1.9500	1.9500	1.9500	1.9500	0.000%	10	0	+177.949%
2019-02-13	1.8000	1.9500	1.8000	1.9500	-7.143%	15	0	+177.949%
2019-02-11	2.1000	2.1000	2.1000	2.1000	+15.385%	2	0	+158.095%
2019-02-05	1.8200	1.8200	1.8200	1.8200	-7.614%	3	0	+197.802%
2019-02-04	1.9700	1.9700	1.9700	1.9700	-6.190%	1	0	+175.127%
2019-01-28	2.1000	2.1000	2.1000	2.1000	-1.869%	10	0	+158.095%
2019-01-22	2.0900	2.1400	2.0900	2.1400	+9.184%	11	0	+153.271%
2019-01-17	1.9600	1.9600	1.9600	1.9600	-20.325%	1	0	+176.531%
2019-01-11	2.4600	2.4600	2.4600	2.4600	+4.237%	10	0	+120.325%
2019-01-09	2.3500	2.3600	2.3500	2.3600	-9.231%	2	0	+129.661%
2019-01-04	2.6000	2.6000	2.6000	2.6000	-14.191%	12	0	+108.462%
2019-01-03	3.0300	3.0300	3.0300	3.0300	-8.182%	2	0	+78.878%
2018-12-27	3.3000	3.3000	3.3000	3.3000	+9.272%	5	0	+64.242%
2018-12-21	2.9500	3.0200	2.9500	3.0200	-5.625%	7	0	+79.470%
2018-12-20	3.2000	3.2000	3.2000	3.2000	+17.647%	2	0	+69.375%
2018-12-11	2.7200	2.7200	2.7200	2.7200	-0.366%	100	0	+99.265%
2018-12-10	2.7300	2.7300	2.7300	2.7300	+14.226%	1	0	+98.535%
2018-12-07	2.3900	2.3900	2.3900	2.3900	+46.626%	1	0	+126.778%
2018-11-28	1.6300	1.6700	1.6300	1.6300	+20.741%	7	0	+232.515%
2018-11-15	1.3500	1.3500	1.3500	1.3500	-7.534%	6	0	+301.481%
2018-10-30	1.4600	1.4600	1.4600	1.4600	+4.286%	5	0	+271.233%
2018-10-25	1.4000	1.4000	1.4000	1.4000	+17.647%	5	0	+287.143%
2018-10-12	1.1900	1.1900	1.1900	1.1900	-4.032%	2	0	+355.462%
2018-10-11	1.2400	1.2400	1.2400	1.2400	+125.455%	5	0	+337.097%
2018-09-26	0.6600	0.6600	0.5500	0.5500	-15.385%	11	0	+885.455%
2018-09-20	0.6500	0.6500	0.6500	0.6500	0.000%	1	0	+733.846%
2018-08-22	0.6500	0.6500	0.6500	0.6500	-18.750%	5	0	+733.846%
2018-08-15	0.8000	0.8000	0.8000	0.8000	+14.286%	5	0	+577.500%
2018-08-07	0.7000	0.7000	0.7000	0.7000	0.000%	20	0	+674.286%
2018-07-30	0.7000	0.7000	0.7000	0.7000	-5.405%	5	0	+674.286%
2018-07-19	0.7000	0.7400	0.7000	0.7400	+48.000%	6	0	+632.432%
2018-06-18	0.5000	0.5000	0.5000	0.5000	0.000%	5	0	+984.000%
2018-06-08	0.5000	0.5000	0.5000	0.5000	0.000%	12	0	+984.000%
2018-06-07	0.5000	0.5000	0.5000	0.5000	-16.667%	2	0	+984.000%
2018-05-22	0.6000	0.6000	0.6000	0.6000	+9.091%	2	0	+803.333%
2018-05-07	0.5500	0.5500	0.5500	0.5500	-26.667%	10	0	+885.455%
2018-04-23	0.7500	0.7500	0.7500	0.7500	+87.500%	10	0	+622.667%
2018-04-18	0.4000	0.4000	0.4000	0.4000	-27.273%	4	0	+1,255.000%
2018-04-17	0.5500	0.5500	0.5500	0.5500	+10.000%	8	0	+885.455%
2018-04-16	0.5000	0.5000	0.5000	0.5000	-33.333%	1	0	+984.000%
2018-04-05	0.7500	0.7500	0.7500	0.7500	-16.667%	8	0	+622.667%
2018-03-26	0.9000	0.9000	0.9000	0.9000	0.000%	2	0	+502.222%
2018-03-22	0.9000	0.9000	0.9000	0.9000	+3.448%	10	0	+502.222%
2018-03-07	0.8700	0.8700	0.8700	0.8700	-20.909%	5	0	+522.989%
2018-03-02	1.1000	1.1000	1.1000	1.1000	-12.000%	25	0	+392.727%
2018-02-09	1.2500	1.2500	1.2500	1.2500	+78.571%	5	0	+333.600%
2018-01-12	0.7000	0.7000	0.7000	0.7000	-12.500%	25	0	+674.286%
2018-01-09	0.8000	0.8000	0.8000	0.8000	0.000%	98	0	+577.500%
2018-01-08	0.8000	0.8000	0.8000	0.8000	-10.112%	33	0	+577.500%
2017-12-27	0.8700	0.8900	0.8700	0.8900	-10.101%	20	0	+508.989%
2017-12-22	0.9900	0.9900	0.9900	0.9900	-10.000%	10	0	+447.475%
2017-12-20	1.1000	1.1000	1.1000	1.1000	-21.429%	1	0	+392.727%
2017-12-08	1.5000	1.5000	1.4000	1.4000	-6.667%	5	0	+287.143%
2017-11-16	1.5000	1.5000	1.5000	1.5000	+7.143%	50	0	+261.333%
2017-11-14	1.4000	1.4000	1.4000	1.4000	+7.692%	50	0	+287.143%
2017-11-13	1.3000	1.3000	1.3000	1.3000	+4.000%	1	0	+316.923%
2017-11-10	1.2500	1.2500	1.2500	1.2500	+8.696%	60	0	+333.600%
2017-11-09	1.1000	1.1500	1.1000	1.1500	+4.545%	60	0	+371.304%
2017-11-08	1.1000	1.1000	1.1000	1.1000	0.000%	9	0	+392.727%
2017-10-06	1.1000	1.1000	1.1000	1.1000	0.000%	50	0	+392.727%