Dark

AA20200117P30
AA Jan 17 2020 30.00 Put (AA200117P00030000)
option OPRA

Expired

Jan 16, 2020

12.00+29.310%(+2.72)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2020-01-16	12.0000	12.0000	12.0000	12.0000	+29.310%	2	0	0.000%
2019-12-17	9.2800	9.2800	9.2800	9.2800	+1.754%	20	0	+29.310%
2019-11-14	9.1200	9.1200	9.1200	9.1200	+22.416%	5	0	+31.579%
2019-11-04	7.4500	7.4500	7.4500	7.4500	-32.273%	90	0	+61.074%
2019-10-11	11.0000	11.0000	11.0000	11.0000	+17.021%	1	0	+9.091%
2019-09-27	9.3000	9.4000	9.3000	9.4000	+1.075%	2	0	+27.660%
2019-09-25	9.3000	9.3000	9.3000	9.3000	-6.061%	1	0	+29.032%
2019-09-09	9.9000	9.9000	9.9000	9.9000	-7.042%	2	0	+21.212%
2019-09-06	10.6500	10.6500	10.6500	10.6500	-15.274%	73	0	+12.676%
2019-08-16	12.5000	12.5800	12.5000	12.5700	-2.179%	345	0	-4.535%
2019-08-15	12.8500	12.8500	12.8500	12.8500	+16.818%	2	0	-6.615%
2019-08-13	11.5000	11.5000	11.0000	11.0000	+8.911%	530	0	+9.091%
2019-08-08	10.1000	10.1000	10.1000	10.1000	-6.047%	2	0	+18.812%
2019-08-07	10.8100	10.8100	10.7500	10.7500	+4.369%	3	0	+11.628%
2019-08-06	10.3000	10.3000	10.3000	10.3000	+11.351%	1	0	+16.505%
2019-08-02	9.2500	9.2500	9.2500	9.2500	+5.835%	3	0	+29.730%
2019-08-01	8.7400	8.7400	8.7400	8.7400	+20.055%	10	0	+37.300%
2019-07-31	7.2800	7.2800	7.2800	7.2800	-4.712%	100	0	+64.835%
2019-07-30	7.6400	7.6400	7.6400	7.6400	+5.817%	10	0	+57.068%
2019-07-26	7.4000	7.4000	7.2100	7.2200	-3.733%	22	0	+66.205%
2019-07-22	7.4500	7.5500	7.4500	7.5000	+4.167%	20	0	+60.000%
2019-07-19	7.2000	7.2000	7.2000	7.2000	+1.408%	5	0	+66.667%
2019-07-16	7.1000	7.1000	7.1000	7.1000	-4.054%	18	0	+69.014%
2019-07-15	7.4000	7.4000	7.4000	7.4000	-6.329%	30	0	+62.162%
2019-07-11	7.9000	7.9000	7.9000	7.9000	-10.227%	10	0	+51.899%
2019-07-09	8.8000	8.8000	8.8000	8.8000	+11.392%	10	0	+36.364%
2019-07-03	7.9000	7.9000	7.9000	7.9000	+8.219%	10	0	+51.899%
2019-07-02	7.3000	7.3000	7.3000	7.3000	-10.099%	32	0	+64.384%
2019-06-25	8.1200	8.1200	8.1200	8.1200	+1.500%	10	0	+47.783%
2019-06-21	8.0000	8.0000	8.0000	8.0000	0.000%	3	0	+50.000%
2019-06-20	8.0000	8.0000	8.0000	8.0000	+2.564%	10	0	+50.000%
2019-06-19	7.8000	7.8000	7.8000	7.8000	-9.513%	10	0	+53.846%
2019-06-17	8.6300	8.6300	8.6200	8.6200	-1.598%	3	0	+39.211%
2019-06-14	8.7600	8.7600	8.7600	8.7600	-0.455%	6	0	+36.986%
2019-06-13	8.6400	8.8000	8.6400	8.8000	-1.345%	25	0	+36.364%
2019-06-12	8.9100	8.9200	8.9000	8.9200	+4.572%	148	0	+34.529%
2019-06-10	8.5300	8.5300	8.5300	8.5300	-3.068%	6	0	+40.680%
2019-06-06	8.8000	8.8000	8.8000	8.8000	+2.326%	13	0	+36.364%
2019-05-30	8.7000	8.7000	8.6000	8.6000	+5.521%	201	0	+39.535%
2019-05-29	8.3500	8.3800	8.1500	8.1500	+3.165%	10	0	+47.239%
2019-05-28	7.9000	7.9000	7.9000	7.9000	+5.333%	5	0	+51.899%
2019-05-24	7.3500	7.5000	7.3500	7.5000	+12.444%	51	0	+60.000%
2019-05-22	6.6700	6.6700	6.6700	6.6700	+2.615%	1	0	+79.910%
2019-05-21	6.5000	6.5000	6.5000	6.5000	0.000%	500	0	+84.615%
2019-05-17	6.4000	6.5300	6.4000	6.5000	+4.839%	551	0	+84.615%
2019-05-16	6.2000	6.2000	6.2000	6.2000	-1.587%	5	0	+93.548%
2019-05-10	6.3000	6.3000	6.3000	6.3000	0.000%	5	0	+90.476%
2019-05-08	6.3000	6.3000	6.3000	6.3000	+3.279%	50	0	+90.476%
2019-05-07	6.1000	6.1000	6.1000	6.1000	+4.096%	3	0	+96.721%
2019-05-06	5.8600	5.8600	5.8600	5.8600	+10.985%	6	0	+104.778%
2019-05-03	5.2800	5.2800	5.2800	5.2800	-7.692%	10	0	+127.273%
2019-05-02	5.7200	5.7200	5.7200	5.7200	+5.926%	1	0	+109.790%
2019-04-30	5.3000	5.4000	5.3000	5.4000	+10.204%	28	0	+122.222%
2019-04-25	4.9000	4.9000	4.9000	4.9000	+7.692%	1	0	+144.898%
2019-04-24	4.7000	4.7000	4.5500	4.5500	-9.000%	11	0	+163.736%
2019-04-22	5.0000	5.0000	5.0000	5.0000	-7.407%	1	0	+140.000%
2019-04-18	5.4000	5.4000	5.4000	5.4000	+10.204%	200	0	+122.222%
2019-04-17	4.9000	4.9000	4.9000	4.9000	+4.255%	1	0	+144.898%
2019-04-12	4.7000	4.7000	4.7000	4.7000	+2.174%	10	0	+155.319%
2019-04-11	4.6000	4.6000	4.6000	4.6000	+3.371%	9	0	+160.870%
2019-04-09	4.5000	4.5000	4.4400	4.4500	+3.488%	19	0	+169.663%
2019-04-05	4.3000	4.3000	4.3000	4.3000	-6.522%	500	0	+179.070%
2019-04-04	4.6000	4.6000	4.6000	4.6000	+4.545%	8	0	+160.870%
2019-04-01	4.4000	4.4000	4.4000	4.4000	-18.519%	20	0	+172.727%
2019-03-27	5.4000	5.4000	5.4000	5.4000	+3.846%	4	0	+122.222%
2019-03-26	4.9100	5.2000	4.9100	5.2000	+4.000%	25	0	+130.769%
2019-03-22	4.9000	5.0000	4.9000	5.0000	+13.636%	8	0	+140.000%
2019-03-21	4.5000	4.5000	4.4000	4.4000	-5.579%	4	0	+172.727%
2019-03-18	4.6600	4.6600	4.6600	4.6600	-12.075%	3	0	+157.511%
2019-03-14	5.3000	5.3000	5.3000	5.3000	+9.278%	3	0	+126.415%
2019-03-12	4.8500	4.8500	4.8500	4.8500	-16.379%	2	0	+147.423%
2019-03-11	5.8000	5.8000	5.8000	5.8000	+0.870%	1	0	+106.897%
2019-03-08	5.7500	5.7500	5.7500	5.7500	+5.505%	5	0	+108.696%
2019-03-07	4.9700	5.4500	4.9700	5.4500	+11.224%	7	0	+120.183%
2019-03-06	4.9000	4.9000	4.9000	4.9000	+4.255%	2	0	+144.898%
2019-03-04	4.7000	4.7000	4.7000	4.7000	+2.174%	10	0	+155.319%
2019-03-01	4.6000	4.6000	4.6000	4.6000	+2.222%	300	0	+160.870%
2019-02-28	4.5000	4.5000	4.5000	4.5000	+15.385%	4	0	+166.667%
2019-02-27	3.9000	3.9000	3.9000	3.9000	-2.500%	3	0	+207.692%
2019-02-26	3.9100	4.0000	3.9100	4.0000	-4.306%	11	0	+200.000%
2019-02-25	4.1800	4.1800	4.1000	4.1800	-3.016%	19	0	+187.081%
2019-02-22	4.3500	4.6000	4.3100	4.3100	-4.646%	20	0	+178.422%
2019-02-21	4.5000	4.5400	4.5000	4.5200	-3.830%	300	0	+165.487%
2019-02-20	5.1000	5.1000	4.7000	4.7000	-10.646%	28	0	+155.319%
2019-02-19	5.2600	5.2600	5.2600	5.2600	+14.348%	2	0	+128.137%
2019-02-13	4.7000	4.7000	4.6000	4.6000	-9.270%	31	0	+160.870%
2019-02-12	5.0700	5.0700	5.0700	5.0700	-12.737%	8	0	+136.686%
2019-02-08	5.8100	5.8100	5.8100	5.8100	+16.200%	1	0	+106.540%
2019-02-07	5.0000	5.0000	5.0000	5.0000	+1.215%	30	0	+140.000%
2019-02-06	4.9400	4.9400	4.9400	4.9400	+5.106%	1	0	+142.915%
2019-02-05	4.7000	4.7000	4.7000	4.7000	-1.674%	12	0	+155.319%
2019-02-01	4.7800	4.7800	4.7800	4.7800	-1.443%	1	0	+151.046%
2019-01-30	4.8500	4.8500	4.8500	4.8500	+4.077%	1	0	+147.423%
2019-01-25	4.6600	4.6600	4.6600	4.6600	-10.385%	10	0	+157.511%
2019-01-24	5.2000	5.2000	5.2000	5.2000	+3.586%	17	0	+130.769%
2019-01-23	5.3000	5.3000	5.0200	5.0200	-5.283%	13	0	+139.044%
2019-01-22	5.3000	5.3000	5.3000	5.3000	+13.734%	17	0	+126.415%
2019-01-18	4.6600	4.6600	4.6600	4.6600	-9.515%	6	0	+157.511%
2019-01-16	5.2500	5.2500	5.1400	5.1500	-2.830%	8	0	+133.010%
2019-01-15	5.3000	5.3000	5.3000	5.3000	-1.852%	20	0	+126.415%
2019-01-09	5.4000	5.4000	5.4000	5.4000	-3.571%	2	0	+122.222%
2019-01-07	5.6000	5.6000	5.6000	5.6000	-15.152%	1	0	+114.286%
2018-12-31	6.6000	6.6000	6.6000	6.6000	-4.348%	10	0	+81.818%
2018-12-27	6.9000	6.9000	6.9000	6.9000	+4.072%	6	0	+73.913%
2018-12-26	7.4400	7.6000	6.6300	6.6300	-3.070%	6	0	+80.995%
2018-12-21	6.8400	6.8400	6.8400	6.8400	+0.588%	1	0	+75.439%
2018-12-20	6.8000	6.8000	6.8000	6.8000	+22.083%	10	0	+76.471%
2018-12-11	5.5700	5.6300	5.5700	5.5700	+17.017%	3	0	+115.440%
2018-12-04	4.7600	4.7600	4.7600	4.7600	+2.808%	2	0	+152.101%
2018-11-29	4.3000	4.6300	4.3000	4.6300	+2.889%	10	0	+159.179%
2018-11-28	4.6500	4.6500	4.5000	4.5000	+0.223%	4	0	+166.667%
2018-11-27	4.2800	4.4900	4.2800	4.4900	+15.128%	9	0	+167.261%
2018-11-20	3.9000	3.9000	3.9000	3.9000	+21.875%	1	0	+207.692%
2018-11-19	3.2000	3.2000	3.2000	3.2000	-9.859%	5	0	+275.000%
2018-11-09	3.5500	3.5500	3.5500	3.5500	+29.091%	2	0	+238.028%
2018-11-07	2.7500	2.7500	2.7500	2.7500	-1.786%	26	0	+336.364%
2018-11-05	2.8000	2.8000	2.8000	2.8000	-1.754%	12	0	+328.571%
2018-11-02	2.8500	2.8500	2.8500	2.8500	-19.718%	2	0	+321.053%
2018-10-29	3.5500	3.5500	3.5500	3.5500	+1.429%	12	0	+238.028%
2018-10-25	3.5000	3.5000	3.5000	3.5000	-0.285%	10	0	+242.857%
2018-10-24	3.1200	3.5500	3.1200	3.5100	+54.626%	9	0	+241.880%
2018-10-19	2.2700	2.2700	2.2700	2.2700	-20.351%	5,000	0	+428.634%
2018-10-17	2.8500	2.8500	2.8500	2.8500	-5.629%	3	0	+321.053%
2018-10-11	3.0200	3.0200	3.0200	3.0200	+5.965%	10	0	+297.351%
2018-10-10	2.8500	2.8500	2.8500	2.8500	+21.277%	7	0	+321.053%
2018-10-09	2.3500	2.3500	2.3500	2.3500	+67.857%	10	0	+410.638%
2018-10-03	1.4000	1.4000	1.4000	1.4000	-29.293%	10	0	+757.143%
2018-09-26	2.0000	2.0000	1.9800	1.9800	+16.471%	6	0	+506.061%
2018-09-24	1.6500	1.7000	1.6500	1.7000	-4.494%	11	0	+605.882%
2018-09-14	1.8000	1.8000	1.7800	1.7800	-6.316%	8	0	+574.157%
2018-09-13	1.9000	1.9000	1.9000	1.9000	-12.844%	3	0	+531.579%
2018-09-06	1.9000	2.1800	1.9000	2.1800	+35.404%	27	0	+450.459%
2018-08-28	1.6100	1.6100	1.6100	1.6100	-8.000%	2	0	+645.342%
2018-08-21	1.7500	1.7500	1.7500	1.7500	-12.500%	10	0	+585.714%
2018-08-17	2.0000	2.0000	2.0000	2.0000	+8.108%	10	0	+500.000%
2018-08-16	1.8500	1.8500	1.8500	1.8500	-9.756%	12	0	+548.649%
2018-08-15	2.0000	2.0500	2.0000	2.0500	+28.931%	20	0	+485.366%
2018-08-08	1.7000	1.7000	1.5700	1.5900	-8.621%	52	0	+654.717%
2018-08-06	1.7800	1.8000	1.7300	1.7400	-8.421%	145	0	+589.655%
2018-07-25	1.9000	1.9000	1.9000	1.9000	+5.556%	4	0	+531.579%
2018-07-24	1.8500	1.8500	1.8000	1.8000	-16.667%	3	0	+566.667%
2018-07-23	2.0500	2.1600	2.0500	2.1600	-1.818%	9	0	+455.556%
2018-07-20	2.1000	2.2000	2.1000	2.2000	+10.000%	39	0	+445.455%
2018-07-19	1.9000	2.0000	1.9000	2.0000	+52.672%	5	0	+500.000%
2018-07-11	1.3100	1.3100	1.3100	1.3100	+4.800%	30	0	+816.031%
2018-07-10	1.2500	1.2500	1.2500	1.2500	-27.746%	4	0	+860.000%
2018-06-26	1.7300	1.7300	1.7300	1.7300	+22.695%	1	0	+593.642%
2018-06-04	1.4100	1.4100	1.4100	1.4100	+0.714%	1	0	+751.064%
2018-05-08	1.4000	1.4000	1.4000	1.4000	-6.667%	10	0	+757.143%
2018-04-24	1.5000	1.5000	1.5000	1.5000	+51.515%	5	0	+700.000%
2018-04-19	1.0000	1.0000	0.9900	0.9900	-17.500%	13	0	+1,112.121%
2018-04-17	1.1500	1.2000	1.1500	1.2000	-7.692%	19	0	+900.000%
2018-04-16	1.2000	1.3000	1.2000	1.3000	-13.333%	8	0	+823.077%
2018-04-11	1.4800	1.5000	1.4800	1.5000	-28.571%	13	0	+700.000%
2018-03-07	2.1000	2.1000	2.1000	2.1000	-16.000%	12	0	+471.429%
2018-03-05	2.5000	2.5000	2.5000	2.5000	+8.696%	1	0	+380.000%
2018-02-12	2.3000	2.3000	2.3000	2.3000	+6.977%	10	0	+421.739%
2018-02-07	2.1500	2.1500	2.1500	2.1500	+7.500%	2	0	+458.140%
2018-02-02	2.0000	2.0000	2.0000	2.0000	+17.647%	10	0	+500.000%
2018-01-09	1.7000	1.7000	1.7000	1.7000	-27.660%	1	0	+605.882%
2017-12-20	2.3500	2.3500	2.3500	2.3500	-14.545%	2	0	+410.638%
2017-12-18	2.7500	2.7500	2.7500	2.7500	-8.638%	1	0	+336.364%
2017-12-11	3.0100	3.0100	3.0100	3.0100	-5.938%	39	0	+298.671%
2017-12-08	3.2000	3.2000	3.2000	3.2000	-5.882%	2	0	+275.000%
2017-12-07	3.4000	3.4000	3.4000	3.4000	+3.030%	2	0	+252.941%
2017-11-21	3.3000	3.3000	3.3000	3.3000	+13.402%	20	0	+263.636%
2017-11-20	2.9100	2.9100	2.9100	2.9100	+26.522%	1	0	+312.371%
2017-10-23	2.3000	2.3000	2.3000	2.3000	-6.122%	1	0	+421.739%
2017-10-17	2.4500	2.4500	2.4500	2.4500	-9.259%	1	0	+389.796%
2017-09-18	2.7000	2.7000	2.7000	2.7000	0.000%	5	0	+344.444%