Dark

AA20200117P25
AA Jan 17 2020 25.00 Put (AA200117P00025000)
option OPRA

Expired

Jan 16, 2020

6.80+47.826%(+2.20)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2020-01-16	6.8100	6.8100	6.7900	6.8000	+47.826%	7	0	0.000%
2020-01-15	4.6000	4.6000	4.6000	4.6000	-15.129%	10	0	+47.826%
2020-01-13	5.4600	5.4600	5.4200	5.4200	+3.238%	8	0	+25.461%
2020-01-10	5.2500	5.2500	5.2500	5.2500	+44.628%	1	0	+29.524%
2020-01-07	3.6300	3.6300	3.6300	3.6300	-9.250%	1	0	+87.328%
2020-01-06	3.6000	4.0500	3.6000	4.0000	+14.286%	18	0	+70.000%
2020-01-02	3.5000	3.5000	3.5000	3.5000	+1.744%	5	0	+94.286%
2019-12-27	3.5000	3.5000	3.4400	3.4400	-6.267%	46	0	+97.674%
2019-12-26	3.6700	3.6700	3.6700	3.6700	+7.941%	1	0	+85.286%
2019-12-24	3.4000	3.4000	3.4000	3.4000	-3.409%	20	0	+100.000%
2019-12-23	3.8000	3.8000	3.5200	3.5200	-2.762%	15	0	+93.182%
2019-12-19	3.6200	3.6200	3.6200	3.6200	-13.397%	10	0	+87.845%
2019-12-18	4.1800	4.1800	4.1800	4.1800	-2.791%	5	0	+62.679%
2019-12-17	4.3000	4.3000	4.3000	4.3000	-4.444%	20	0	+58.140%
2019-12-10	4.5000	4.5000	4.5000	4.5000	-16.667%	4	0	+51.111%
2019-12-03	5.4000	5.4000	5.4000	5.4000	+26.464%	4	0	+25.926%
2019-12-02	4.7500	4.7500	4.2700	4.2700	-11.959%	12	0	+59.251%
2019-11-21	4.8500	4.8500	4.8500	4.8500	+7.778%	50	0	+40.206%
2019-11-20	4.5000	4.5000	4.5000	4.5000	-4.255%	650	0	+51.111%
2019-11-19	4.7000	4.7000	4.7000	4.7000	0.000%	2	0	+44.681%
2019-11-15	4.7000	4.7000	4.7000	4.7000	+38.235%	5	0	+44.681%
2019-11-04	3.4000	3.4000	3.4000	3.4000	-15.000%	10	0	+100.000%
2019-11-01	4.0000	4.0000	4.0000	4.0000	-9.091%	2	0	+70.000%
2019-10-30	4.4000	4.4000	4.4000	4.4000	0.000%	1	0	+54.545%
2019-10-29	4.4000	4.4000	4.4000	4.4000	+13.402%	50	0	+54.545%
2019-10-28	3.8800	3.8800	3.8800	3.8800	-13.969%	2	0	+75.258%
2019-10-21	4.5100	4.5100	4.5100	4.5100	-4.043%	2	0	+50.776%
2019-10-17	4.7300	4.7300	4.7000	4.7000	-20.608%	10	0	+44.681%
2019-10-16	5.5200	5.9200	5.5200	5.9200	+0.509%	13	0	+14.865%
2019-10-11	5.9000	5.9000	5.8900	5.8900	-10.758%	90	0	+15.450%
2019-10-10	6.6000	6.6000	6.6000	6.6000	+3.448%	2	0	+3.030%
2019-10-08	6.5000	6.5000	6.3800	6.3800	+4.590%	16	0	+6.583%
2019-10-03	6.1000	6.1000	6.1000	6.1000	+27.083%	2	0	+11.475%
2019-10-01	5.4000	5.4000	4.8000	4.8000	-12.249%	7	0	+41.667%
2019-09-30	5.4700	5.4700	5.4700	5.4700	+21.556%	2	0	+24.314%
2019-09-25	5.0000	5.0000	4.5000	4.5000	-10.180%	4	0	+51.111%
2019-09-24	5.0000	5.0100	5.0000	5.0100	+16.512%	30	0	+35.729%
2019-09-23	4.5000	4.5000	4.3000	4.3000	+8.312%	4	0	+58.140%
2019-09-19	4.3000	4.3000	3.9700	3.9700	+9.669%	15	0	+71.285%
2019-09-16	3.6200	3.6200	3.6200	3.6200	-4.737%	6	0	+87.845%
2019-09-12	3.8000	3.8000	3.8000	3.8000	-24.000%	25	0	+78.947%
2019-09-10	5.0000	5.0000	5.0000	5.0000	-6.367%	5	0	+36.000%
2019-09-09	5.3400	5.3400	5.3400	5.3400	-9.492%	1	0	+27.341%
2019-09-05	5.9000	5.9000	5.9000	5.9000	-19.178%	114	0	+15.254%
2019-09-04	7.3000	7.3000	7.3000	7.3000	-9.653%	2	0	-6.849%
2019-08-28	8.0800	8.0800	8.0800	8.0800	+26.250%	35	0	-15.842%
2019-08-21	6.4000	6.4000	6.4000	6.4000	-7.914%	350	0	+6.250%
2019-08-20	6.9000	6.9500	6.9000	6.9500	-1.836%	10	0	-2.158%
2019-08-19	7.0800	7.0800	7.0800	7.0800	-13.129%	1	0	-3.955%
2019-08-15	7.7600	8.1500	7.7600	8.1500	+21.642%	27	0	-16.564%
2019-08-12	6.7000	6.7000	6.7000	6.7000	+14.140%	2	0	+1.493%
2019-08-09	5.8700	5.8700	5.8700	5.8700	+2.982%	10	0	+15.843%
2019-08-06	5.7000	5.7000	5.7000	5.7000	+15.152%	11	0	+19.298%
2019-08-02	4.9500	4.9500	4.9500	4.9500	+9.031%	2	0	+37.374%
2019-08-01	4.6000	4.6000	4.5400	4.5400	+33.138%	8	0	+49.780%
2019-07-30	3.4100	3.4100	3.4100	3.4100	+2.402%	1	0	+99.413%
2019-07-26	3.5800	3.5800	3.3300	3.3300	-7.500%	50	0	+104.204%
2019-07-25	3.6000	3.6000	3.6000	3.6000	+1.408%	2	0	+88.889%
2019-07-22	3.5500	3.5500	3.5500	3.5500	+5.341%	5	0	+91.549%
2019-07-18	3.6300	3.6300	3.3700	3.3700	-8.919%	2	0	+101.780%
2019-07-15	3.7000	3.7000	3.7000	3.7000	-5.371%	5	0	+83.784%
2019-07-12	3.8600	3.9100	3.8600	3.9100	-15.000%	22	0	+73.913%
2019-07-09	4.8000	4.9000	4.6000	4.6000	+15.000%	236	0	+47.826%
2019-07-08	4.0000	4.0000	4.0000	4.0000	+5.541%	1	0	+70.000%
2019-07-05	4.2000	4.2000	3.7900	3.7900	+4.696%	21	0	+79.420%
2019-07-02	3.6200	3.6200	3.6200	3.6200	-9.500%	5	0	+87.845%
2019-06-28	4.0000	4.0000	4.0000	4.0000	+2.564%	1	0	+70.000%
2019-06-27	3.9000	3.9000	3.9000	3.9000	0.000%	86	0	+74.359%
2019-06-26	3.9000	3.9000	3.9000	3.9000	-7.143%	6	0	+74.359%
2019-06-20	4.2000	4.2000	4.2000	4.2000	-2.326%	15	0	+61.905%
2019-06-18	4.3000	4.3000	4.3000	4.3000	-10.417%	12	0	+58.140%
2019-06-14	4.8000	4.8000	4.8000	4.8000	-4.950%	1,000	0	+41.667%
2019-06-12	5.0400	5.0500	5.0400	5.0500	+12.222%	51	0	+34.653%
2019-06-11	4.5000	4.5000	4.5000	4.5000	-10.000%	10	0	+51.111%
2019-06-07	5.0000	5.0000	4.9000	5.0000	0.000%	35	0	+36.000%
2019-06-06	5.0000	5.0000	5.0000	5.0000	-1.961%	1	0	+36.000%
2019-06-05	5.1000	5.1000	5.1000	5.1000	+8.511%	3	0	+33.333%
2019-06-04	4.7000	4.7000	4.7000	4.7000	-6.000%	2	0	+44.681%
2019-06-03	5.0000	5.0000	5.0000	5.0000	-3.846%	2	0	+36.000%
2019-05-31	5.1000	5.2000	5.1000	5.2000	+22.931%	17	0	+30.769%
2019-05-28	4.2300	4.2300	4.2300	4.2300	+11.609%	5	0	+60.757%
2019-05-24	3.6700	3.7900	3.6700	3.7900	-4.534%	114	0	+79.420%
2019-05-23	3.9000	3.9700	3.9000	3.9700	+20.303%	12	0	+71.285%
2019-05-17	3.3000	3.3000	3.3000	3.3000	+6.452%	3	0	+106.061%
2019-05-16	3.2000	3.2000	3.0700	3.1000	0.000%	16	0	+119.355%
2019-05-14	3.1000	3.1000	3.1000	3.1000	-13.889%	10	0	+119.355%
2019-05-13	3.6000	3.6000	3.6000	3.6000	+6.509%	17	0	+88.889%
2019-05-10	3.3800	3.3800	3.3800	3.3800	+2.736%	10	0	+101.183%
2019-05-08	3.2900	3.2900	3.2900	3.2900	+15.439%	10	0	+106.687%
2019-05-06	2.8500	2.8500	2.8500	2.8500	-1.724%	6	0	+138.596%
2019-05-02	2.9000	2.9000	2.9000	2.9000	+8.614%	1	0	+134.483%
2019-04-30	2.6000	2.6700	2.6000	2.6700	+6.800%	3	0	+154.682%
2019-04-25	2.5000	2.5000	2.5000	2.5000	+8.696%	1	0	+172.000%
2019-04-22	2.3000	2.3000	2.3000	2.3000	-16.364%	6	0	+195.652%
2019-04-18	2.8000	2.8000	2.7500	2.7500	+13.636%	110	0	+147.273%
2019-04-17	2.4200	2.4200	2.4200	2.4200	-5.098%	2	0	+180.992%
2019-04-16	2.6700	2.6700	2.5500	2.5500	+13.333%	6	0	+166.667%
2019-04-12	2.2500	2.2500	2.2500	2.2500	-4.255%	1	0	+202.222%
2019-04-11	2.3000	2.3500	2.3000	2.3500	+6.818%	63	0	+189.362%
2019-04-09	2.2000	2.2000	2.2000	2.2000	0.000%	2	0	+209.091%
2019-04-05	2.2000	2.2000	2.2000	2.2000	-6.383%	5	0	+209.091%
2019-04-04	2.3500	2.3500	2.3500	2.3500	+2.174%	20	0	+189.362%
2019-04-02	2.3000	2.3000	2.3000	2.3000	+6.977%	3	0	+195.652%
2019-04-01	2.3000	2.3000	2.1500	2.1500	-18.251%	21	0	+216.279%
2019-03-25	2.6300	2.6300	2.6300	2.6300	+1.154%	1	0	+158.555%
2019-03-22	2.4000	2.6000	2.4000	2.6000	0.000%	14	0	+161.538%
2019-03-20	2.6000	2.6000	2.6000	2.6000	+9.244%	5	0	+161.538%
2019-03-18	2.3800	2.3800	2.3800	2.3800	-11.852%	10	0	+185.714%
2019-03-14	2.7000	2.7000	2.7000	2.7000	-8.475%	5	0	+151.852%
2019-03-11	2.9500	2.9500	2.9500	2.9500	-1.667%	10	0	+130.508%
2019-03-08	3.2700	3.2700	3.0000	3.0000	+7.143%	26	0	+126.667%
2019-03-07	2.8200	2.8200	2.8000	2.8000	+12.000%	11	0	+142.857%
2019-03-06	2.5000	2.5000	2.5000	2.5000	0.000%	11	0	+172.000%
2019-03-04	2.5000	2.5000	2.5000	2.5000	+6.383%	5	0	+172.000%
2019-02-28	2.3000	2.3500	2.3000	2.3500	+20.513%	6	0	+189.362%
2019-02-27	1.9500	1.9500	1.9500	1.9500	-11.364%	3	0	+248.718%
2019-02-26	2.2000	2.2000	2.2000	2.2000	+2.326%	10	0	+209.091%
2019-02-25	2.1500	2.1500	2.1500	2.1500	-4.867%	5	0	+216.279%
2019-02-22	2.2600	2.2600	2.2600	2.2600	-3.830%	60	0	+200.885%
2019-02-21	2.4000	2.4000	2.3500	2.3500	-7.843%	14	0	+189.362%
2019-02-20	2.6000	2.6000	2.5500	2.5500	-7.273%	14	0	+166.667%
2019-02-19	2.8000	2.8000	2.7000	2.7500	-3.509%	33	0	+147.273%
2019-02-15	2.7100	2.8500	2.7100	2.8500	0.000%	105	0	+138.596%
2019-02-14	2.8500	2.8500	2.8500	2.8500	+14.000%	10	0	+138.596%
2019-02-13	2.4500	2.5500	2.4000	2.5000	-3.846%	168	0	+172.000%
2019-02-12	2.6000	2.6000	2.6000	2.6000	-16.129%	16	0	+161.538%
2019-02-08	3.1000	3.1000	3.1000	3.1000	+8.014%	2	0	+119.355%
2019-02-07	2.7000	2.8700	2.7000	2.8700	+10.385%	8	0	+136.934%
2019-02-06	2.5700	2.6000	2.5700	2.6000	0.000%	15	0	+161.538%
2019-02-04	2.6000	2.6000	2.6000	2.6000	0.000%	2	0	+161.538%
2019-02-01	2.6000	2.6000	2.6000	2.6000	+1.961%	10	0	+161.538%
2019-01-29	2.5500	2.5500	2.5500	2.5500	+2.000%	50	0	+166.667%
2019-01-25	2.4500	2.5000	2.4500	2.5000	-10.714%	230	0	+172.000%
2019-01-24	2.6000	2.8000	2.6000	2.8000	+1.818%	15	0	+142.857%
2019-01-22	2.5500	2.7500	2.5500	2.7500	+12.245%	9	0	+147.273%
2019-01-18	2.4600	2.4600	2.3000	2.4500	-2.000%	22	0	+177.551%
2019-01-17	2.4300	2.5000	2.4300	2.5000	-13.793%	12	0	+172.000%
2019-01-16	2.9000	2.9000	2.9000	2.9000	-15.205%	1	0	+134.483%
2019-01-08	3.4200	3.4200	3.4200	3.4200	+2.090%	10	0	+98.830%
2019-01-04	3.3500	3.3500	3.3500	3.3500	-15.190%	10	0	+102.985%
2019-01-03	3.9500	3.9500	3.9500	3.9500	-5.276%	2	0	+72.152%
2019-01-02	4.1800	4.1800	4.1700	4.1700	+9.737%	4	0	+63.070%
2018-12-31	3.8000	3.8000	3.8000	3.8000	-2.564%	1	0	+78.947%
2018-12-28	3.9000	3.9000	3.9000	3.9000	0.000%	150	0	+74.359%
2018-12-26	4.1000	4.1000	3.9000	3.9000	-4.878%	15	0	+74.359%
2018-12-21	4.0000	4.1000	4.0000	4.1000	+2.500%	2	0	+65.854%
2018-12-20	3.9000	4.0000	3.8400	4.0000	+17.647%	11	0	+70.000%
2018-12-10	3.3300	3.4000	3.3300	3.4000	+6.250%	20	0	+100.000%
2018-12-06	3.2000	3.2000	3.2000	3.2000	+18.959%	12	0	+112.500%
2018-12-04	2.6900	2.6900	2.6900	2.6900	+5.490%	6	0	+152.788%
2018-11-27	2.5500	2.5500	2.5500	2.5500	+15.909%	696	0	+166.667%
2018-11-26	2.2000	2.2000	2.2000	2.2000	+2.326%	10	0	+209.091%
2018-11-20	2.1500	2.1500	2.1500	2.1500	+16.216%	2	0	+216.279%
2018-11-09	1.7500	1.8500	1.7500	1.8500	+19.355%	14	0	+267.568%
2018-11-02	1.5500	1.5500	1.5500	1.5500	+6.897%	1	0	+338.710%
2018-10-17	1.4800	1.4800	1.4500	1.4500	-6.452%	6	0	+368.966%
2018-10-12	1.5500	1.5500	1.5500	1.5500	+3.333%	2	0	+338.710%
2018-10-10	1.4500	1.5000	1.4500	1.5000	+36.364%	9	0	+353.333%
2018-10-09	1.1000	1.1000	1.1000	1.1000	+10.000%	2	0	+518.182%
2018-10-08	1.0000	1.0000	1.0000	1.0000	+42.857%	5	0	+580.000%
2018-10-03	0.7000	0.7000	0.7000	0.7000	-21.348%	4	0	+871.429%
2018-09-17	0.8900	0.8900	0.8900	0.8900	-2.198%	2	0	+664.045%
2018-09-13	0.9100	0.9100	0.9100	0.9100	-19.469%	5	0	+647.253%
2018-09-06	1.1300	1.1300	1.1300	1.1300	+18.947%	10	0	+501.770%
2018-08-16	0.9500	0.9500	0.9500	0.9500	-9.524%	3	0	+615.789%
2018-07-20	1.1000	1.1000	1.0500	1.0500	+16.667%	12	0	+547.619%
2018-07-19	0.9000	0.9000	0.9000	0.9000	+12.500%	3	0	+655.556%
2018-04-23	0.8000	0.8000	0.8000	0.8000	-15.789%	10	0	+750.000%
2018-04-09	0.9500	0.9500	0.9500	0.9500	-13.636%	15	0	+615.789%
2018-04-06	1.1000	1.1000	1.1000	1.1000	-4.348%	10	0	+518.182%
2018-03-14	1.1500	1.1500	1.1500	1.1500	-14.815%	1	0	+491.304%
2018-02-20	1.3500	1.3500	1.3500	1.3500	-12.903%	1	0	+403.704%
2018-02-09	1.5500	1.5500	1.5500	1.5500	+55.000%	1	0	+338.710%
2018-01-24	1.0000	1.0000	1.0000	1.0000	-3.846%	10	0	+580.000%
2018-01-18	0.9800	1.0500	0.9800	1.0400	+9.474%	14	0	+553.846%
2017-12-29	0.9500	0.9500	0.9500	0.9500	-52.500%	20	0	+615.789%
2017-11-29	2.0000	2.0000	2.0000	2.0000	+4.712%	3	0	+240.000%
2017-11-27	1.9100	1.9100	1.9100	1.9100	+0.526%	2	0	+256.021%
2017-11-20	1.9000	1.9000	1.9000	1.9000	+35.714%	5	0	+257.895%
2017-10-30	1.4000	1.4000	1.4000	1.4000	+12.000%	5	0	+385.714%
2017-10-24	1.2500	1.2500	1.2500	1.2500	-12.587%	5	0	+444.000%
2017-10-06	1.1000	1.4300	1.1000	1.4300	-13.333%	2	0	+375.524%
2017-09-27	1.6500	1.6500	1.6500	1.6500	0.000%	1	0	+312.121%
2017-09-26	1.6500	1.6500	1.6500	1.6500	+3.125%	1	0	+312.121%
2017-09-18	1.6000	1.6000	1.6000	1.6000	0.000%	1	0	+325.000%