Dark

AA20200117P28
AA Jan 17 2020 28.00 Put (AA200117P00028000)
option OPRA

Expired

Jan 17, 2020

10.30+56.061%(+3.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2020-01-17	10.3000	10.3000	10.3000	10.3000	+56.061%	1	0	0.000%
2019-12-27	6.6000	6.6000	6.6000	6.6000	0.000%	8	0	+56.061%
2019-12-19	6.6000	6.6000	6.6000	6.6000	-7.042%	10	0	+56.061%
2019-12-18	7.2000	7.2000	7.1000	7.1000	+2.899%	204	0	+45.070%
2019-12-16	6.9000	6.9000	6.9000	6.9000	-0.719%	1	0	+49.275%
2019-12-12	6.9500	6.9500	6.9500	6.9500	-12.025%	10	0	+48.201%
2019-11-26	7.9000	7.9000	7.9000	7.9000	+5.333%	3	0	+30.380%
2019-11-19	7.5000	7.5000	7.5000	7.5000	+2.180%	18	0	+37.333%
2019-11-18	7.7000	7.7000	7.3400	7.3400	+12.923%	20	0	+40.327%
2019-11-13	6.5000	6.5000	6.5000	6.5000	+16.071%	10	0	+58.462%
2019-11-07	5.2000	5.6000	5.2000	5.6000	-8.943%	40	0	+83.929%
2019-11-06	6.1000	6.1500	6.1000	6.1500	-0.806%	10	0	+67.480%
2019-11-01	6.8000	6.8000	6.2000	6.2000	-17.333%	26	0	+66.129%
2019-10-31	7.5000	7.5000	7.5000	7.5000	+8.696%	5	0	+37.333%
2019-10-30	6.9000	6.9000	6.9000	6.9000	+7.813%	10	0	+49.275%
2019-10-28	6.4000	6.4000	6.4000	6.4000	-14.667%	10	0	+60.938%
2019-10-24	7.5000	7.5000	7.5000	7.5000	+10.294%	10	0	+37.333%
2019-10-23	6.8000	6.8000	6.8000	6.8000	-8.479%	10	0	+51.471%
2019-10-21	7.4300	7.4300	7.4300	7.4300	+10.237%	10	0	+38.627%
2019-10-18	6.7400	6.7400	6.7400	6.7400	-11.316%	10	0	+52.819%
2019-10-17	7.6000	7.6000	7.6000	7.6000	-9.524%	5	0	+35.526%
2019-10-16	8.4000	8.4000	8.4000	8.4000	-4.545%	3	0	+22.619%
2019-10-14	8.8000	8.8000	8.8000	8.8000	-7.173%	1	0	+17.045%
2019-10-10	9.4800	9.4800	9.4800	9.4800	-2.268%	2	0	+8.650%
2019-10-09	9.7000	9.7000	9.7000	9.7000	+27.632%	16	0	+6.186%
2019-09-27	7.3000	7.6000	7.3000	7.6000	+10.145%	12	0	+35.526%
2019-09-25	6.9000	6.9000	6.9000	6.9000	-9.211%	10	0	+49.275%
2019-09-24	7.6000	7.6000	7.6000	7.6000	+16.564%	10	0	+35.526%
2019-09-17	6.5200	6.5200	6.5200	6.5200	+18.545%	10	0	+57.975%
2019-09-13	5.5000	5.5000	5.5000	5.5000	-30.818%	12	0	+87.273%
2019-09-09	8.3000	8.3000	7.8000	7.9500	-8.516%	18	0	+29.560%
2019-09-06	8.6900	8.6900	8.6900	8.6900	+1.047%	10	0	+18.527%
2019-09-05	9.2000	9.2000	8.6000	8.6000	-15.686%	62	0	+19.767%
2019-08-30	10.2000	10.2000	10.2000	10.2000	-3.774%	1	0	+0.980%
2019-08-23	10.6000	10.6000	10.6000	10.6000	+0.952%	10	0	-2.830%
2019-08-16	10.9000	10.9000	10.5000	10.5000	+1.942%	34	0	-1.905%
2019-08-14	10.3000	10.3000	10.3000	10.3000	+14.444%	10	0	0.000%
2019-08-13	9.0000	9.0000	9.0000	9.0000	+2.857%	126	0	+14.444%
2019-08-09	8.7500	8.7500	8.7500	8.7500	+7.099%	1	0	+17.714%
2019-08-08	8.1700	8.1700	8.1700	8.1700	-1.566%	1	0	+26.071%
2019-08-05	8.3000	8.3000	8.3000	8.3000	+6.274%	5	0	+24.096%
2019-08-02	7.3000	7.8100	7.3000	7.8100	+18.333%	26	0	+31.882%
2019-08-01	6.6000	6.6000	6.6000	6.6000	+20.000%	5	0	+56.061%
2019-07-31	5.5000	5.5000	5.5000	5.5000	+1.852%	39	0	+87.273%
2019-07-25	5.4000	5.4000	5.4000	5.4000	+2.662%	5	0	+90.741%
2019-07-24	5.2600	5.2600	5.2600	5.2600	-6.071%	5	0	+95.817%
2019-07-22	5.6000	5.6000	5.6000	5.6000	+5.660%	14	0	+83.929%
2019-07-19	5.3000	5.3000	5.3000	5.3000	-5.357%	9	0	+94.340%
2019-07-18	5.6000	5.6000	5.6000	5.6000	-0.178%	20	0	+83.929%
2019-07-16	5.5000	5.6100	5.2800	5.6100	-1.579%	94	0	+83.601%
2019-07-15	5.7000	5.7000	5.7000	5.7000	-17.391%	10	0	+80.702%
2019-07-09	6.8400	6.9000	6.8400	6.9000	+15.000%	65	0	+49.275%
2019-06-27	6.0000	6.0000	6.0000	6.0000	+0.840%	5	0	+71.667%
2019-06-26	6.2000	6.2000	5.9500	5.9500	-6.447%	15	0	+73.109%
2019-06-21	6.3000	6.3600	6.3000	6.3600	-0.625%	80	0	+61.950%
2019-06-20	6.2500	6.4400	6.2400	6.4000	-0.467%	44	0	+60.938%
2019-06-19	6.1000	6.4300	6.1000	6.4300	+0.469%	24	0	+60.187%
2019-06-18	6.4000	6.4000	6.4000	6.4000	-6.977%	3	0	+60.938%
2019-06-17	6.8800	6.8800	6.8800	6.8800	-2.550%	1	0	+49.709%
2019-06-13	7.0600	7.0600	7.0600	7.0600	-4.723%	10	0	+45.892%
2019-06-12	7.4100	7.4100	7.4100	7.4100	+7.391%	2	0	+39.001%
2019-06-06	6.9000	6.9000	6.9000	6.9000	+0.291%	8	0	+49.275%
2019-06-04	6.8000	6.8800	6.8000	6.8800	+1.176%	50	0	+49.709%
2019-05-30	6.8000	6.8000	6.8000	6.8000	+4.938%	10	0	+51.471%
2019-05-29	6.4800	6.4800	6.4800	6.4800	+3.514%	6	0	+58.951%
2019-05-28	6.2600	6.2600	6.2600	6.2600	+9.059%	13	0	+64.537%
2019-05-24	5.7400	5.7400	5.7400	5.7400	-1.034%	10	0	+79.443%
2019-05-23	5.8000	5.8000	5.8000	5.8000	+16.000%	1	0	+77.586%
2019-05-20	5.0000	5.0000	5.0000	5.0000	-9.091%	12	0	+106.000%
2019-05-13	5.3000	5.5000	5.3000	5.5000	-1.786%	6	0	+87.273%
2019-05-09	5.6000	5.6000	5.6000	5.6000	+15.702%	10	0	+83.929%
2019-05-08	4.8700	4.8700	4.8400	4.8400	+8.520%	100	0	+112.810%
2019-05-02	4.4600	4.4600	4.4600	4.4600	+6.190%	3	0	+130.942%
2019-04-30	4.2000	4.2000	4.2000	4.2000	+16.667%	5	0	+145.238%
2019-04-25	3.6000	3.6000	3.6000	3.6000	+2.857%	3	0	+186.111%
2019-04-22	3.6000	3.6000	3.5000	3.5000	-15.663%	7	0	+194.286%
2019-04-18	4.2000	4.3000	4.1400	4.1500	+1.220%	129	0	+148.193%
2019-04-16	4.1000	4.1000	4.1000	4.1000	+9.333%	1	0	+151.220%
2019-04-12	3.7500	3.7500	3.7500	3.7500	+10.294%	1	0	+174.667%
2019-04-10	3.5200	3.6000	3.4000	3.4000	-1.449%	101	0	+202.941%
2019-04-09	3.4500	3.4500	3.4500	3.4500	+3.293%	11	0	+198.551%
2019-04-08	3.3400	3.3400	3.3400	3.3400	-8.493%	3	0	+208.383%
2019-04-04	3.6500	3.6500	3.6500	3.6500	+10.606%	1	0	+182.192%
2019-04-01	3.3000	3.3000	3.3000	3.3000	-19.512%	2	0	+212.121%
2019-03-28	4.1000	4.1000	4.1000	4.1000	-4.651%	18	0	+151.220%
2019-03-27	4.3000	4.3000	4.3000	4.3000	+8.586%	35	0	+139.535%
2019-03-26	3.9600	3.9600	3.9600	3.9600	+0.253%	1	0	+160.101%
2019-03-25	4.0000	4.0000	3.9500	3.9500	+1.542%	14	0	+160.759%
2019-03-22	3.7100	3.8900	3.7000	3.8900	+14.412%	4	0	+164.781%
2019-03-21	3.4000	3.4000	3.4000	3.4000	-9.333%	5	0	+202.941%
2019-03-20	3.9000	3.9400	3.7500	3.7500	-5.779%	637	0	+174.667%
2019-03-12	3.9800	3.9800	3.9800	3.9800	-7.442%	100	0	+158.794%
2019-03-11	4.4000	4.4000	4.3000	4.3000	-4.444%	16	0	+139.535%
2019-03-08	4.5000	4.5000	4.5000	4.5000	+4.651%	37	0	+128.889%
2019-03-07	4.3000	4.3000	4.3000	4.3000	+8.312%	8	0	+139.535%
2019-03-06	3.8000	3.9700	3.8000	3.9700	+16.765%	7	0	+159.446%
2019-03-01	3.4000	3.4000	3.4000	3.4000	-2.857%	10	0	+202.941%
2019-02-28	3.5000	3.5000	3.5000	3.5000	+10.410%	2	0	+194.286%
2019-02-25	3.3300	3.3300	3.1700	3.1700	-6.765%	9	0	+224.921%
2019-02-22	3.5000	3.5000	3.4000	3.4000	-5.556%	5	0	+202.941%
2019-02-21	3.6000	3.6000	3.5000	3.6000	-10.000%	57	0	+186.111%
2019-02-19	4.0000	4.0000	4.0000	4.0000	-2.439%	2	0	+157.500%
2019-02-15	4.1000	4.1000	4.1000	4.1000	+7.895%	6	0	+151.220%
2019-02-13	3.7000	3.8000	3.6000	3.8000	-2.564%	13	0	+171.053%
2019-02-12	3.9000	3.9000	3.9000	3.9000	-17.895%	12	0	+164.103%
2019-02-08	4.7500	4.7500	4.7500	4.7500	+13.095%	4	0	+116.842%
2019-02-07	4.1000	4.2000	4.1000	4.2000	+13.514%	17	0	+145.238%
2019-02-06	3.7000	3.7000	3.7000	3.7000	-2.632%	5	0	+178.378%
2019-02-01	3.8000	3.8000	3.8000	3.8000	+1.877%	3	0	+171.053%
2019-01-25	3.7000	3.7400	3.7000	3.7300	-9.024%	203	0	+176.139%
2019-01-24	4.1000	4.1000	4.1000	4.1000	0.000%	1	0	+151.220%
2019-01-23	4.1000	4.1000	4.1000	4.1000	-4.651%	3	0	+151.220%
2019-01-22	4.2000	4.3000	4.2000	4.3000	+16.216%	11	0	+139.535%
2019-01-18	3.7000	3.7000	3.7000	3.7000	-2.632%	10	0	+178.378%
2019-01-17	3.8000	3.8000	3.8000	3.8000	-9.524%	5	0	+171.053%
2019-01-16	4.0000	4.2600	4.0000	4.2000	-6.667%	22	0	+145.238%
2019-01-11	4.5000	4.5000	4.5000	4.5000	+2.273%	1	0	+128.889%
2019-01-10	4.4000	4.4000	4.4000	4.4000	-8.333%	5	0	+134.091%
2019-01-08	4.7000	4.8000	4.7000	4.8000	+1.695%	201	0	+114.583%
2019-01-07	4.7200	4.7200	4.7200	4.7200	-3.673%	15	0	+118.220%
2019-01-04	4.9000	4.9000	4.9000	4.9000	-10.584%	2	0	+110.204%
2018-12-31	5.4700	5.5000	5.4700	5.4800	+3.396%	4	0	+87.956%
2018-12-28	5.3000	5.3000	5.3000	5.3000	-1.487%	2	0	+94.340%
2018-12-26	6.1000	6.1000	5.3000	5.3800	-8.348%	16	0	+91.450%
2018-12-24	5.8700	5.8700	5.8700	5.8700	+8.704%	2	0	+75.468%
2018-12-21	5.4000	5.4000	5.4000	5.4000	+3.846%	4	0	+90.741%
2018-12-20	5.2000	5.2000	5.2000	5.2000	+8.333%	1	0	+98.077%
2018-12-17	4.8000	4.8000	4.8000	4.8000	-1.031%	1	0	+114.583%
2018-12-11	4.8500	4.8500	4.8500	4.8500	+7.778%	1	0	+112.371%
2018-12-06	4.4000	4.5000	4.4000	4.5000	+21.622%	16	0	+128.889%
2018-11-27	3.7000	3.7000	3.7000	3.7000	+19.355%	178	0	+178.378%
2018-11-20	3.1000	3.1000	3.1000	3.1000	+21.569%	7	0	+232.258%
2018-11-09	2.6500	2.6500	2.5500	2.5500	+3.239%	255	0	+303.922%
2018-10-24	2.4700	2.4700	2.4700	2.4700	+21.078%	4	0	+317.004%
2018-10-23	2.0400	2.0400	2.0400	2.0400	-15.000%	3	0	+404.902%
2018-10-11	2.4000	2.4000	2.4000	2.4000	+29.730%	35	0	+329.167%
2018-10-09	1.8500	1.8500	1.8500	1.8500	+32.143%	10	0	+456.757%
2018-09-26	1.4000	1.4000	1.4000	1.4000	-17.647%	1	0	+635.714%
2018-07-23	1.7000	1.7000	1.7000	1.7000	+13.333%	1	0	+505.882%
2018-07-19	1.5000	1.5000	1.5000	1.5000	+50.000%	10	0	+586.667%
2018-06-15	1.0000	1.0000	1.0000	1.0000	-23.077%	60	0	+930.000%
2018-05-01	1.3000	1.3000	1.3000	1.3000	+3.175%	1	0	+692.308%
2018-04-26	1.2600	1.2600	1.2600	1.2600	-28.000%	10	0	+717.460%
2018-02-15	1.7500	1.7500	1.7500	1.7500	+29.630%	2	0	+488.571%
2018-01-29	1.3500	1.3500	1.3500	1.3500	-2.878%	2	0	+662.963%
2018-01-18	1.3900	1.3900	1.3900	1.3900	-1.418%	1	0	+641.007%
2017-12-28	1.4100	1.4100	1.4100	1.4100	-46.792%	2	0	+630.496%
2017-11-28	2.6500	2.6500	2.6500	2.6500	-7.018%	10	0	+288.679%
2017-11-21	2.8500	2.8500	2.8500	2.8500	+46.154%	4	0	+261.404%
2017-10-27	1.9500	1.9500	1.9500	1.9500	0.000%	10	0	+428.205%