Dark

AA20200117P40
AA Jan 17 2020 40.00 Put (AA200117P00040000)
option OPRA

Expired

Dec 18, 2019

19.10+9.770%(+1.70)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2019-12-18	19.1000	19.1000	19.1000	19.1000	+9.770%	100	0	0.000%
2019-11-07	17.4000	17.4000	17.4000	17.4000	-2.521%	10	0	+9.770%
2019-11-06	18.1000	18.1000	17.8500	17.8500	-16.472%	200	0	+7.003%
2019-10-09	21.3700	21.3700	21.3700	21.3700	+0.802%	3	0	-10.622%
2019-08-07	21.2000	21.2000	21.2000	21.2000	+22.543%	150	0	-9.906%
2019-07-31	16.9500	17.3000	16.9500	17.3000	+3.593%	11	0	+10.405%
2019-07-24	16.7000	16.7000	16.7000	16.7000	-4.023%	100	0	+14.371%
2019-07-10	17.4000	17.4000	17.4000	17.4000	-1.136%	150	0	+9.770%
2019-06-18	17.6000	17.6000	17.6000	17.6000	-6.383%	1	0	+8.523%
2019-05-31	18.7000	18.8000	18.7000	18.8000	+2.732%	3	0	+1.596%
2019-05-30	18.3000	18.3000	18.3000	18.3000	+3.977%	18	0	+4.372%
2019-05-29	17.6000	17.6000	17.6000	17.6000	+4.762%	210	0	+8.523%
2019-05-24	16.4800	16.8000	16.4800	16.8000	0.000%	24	0	+13.690%
2019-05-23	16.8000	16.8000	16.8000	16.8000	+7.006%	1,000	0	+13.690%
2019-05-22	15.7000	15.7000	15.7000	15.7000	+5.369%	1	0	+21.656%
2019-05-14	14.8000	14.9000	14.7000	14.9000	0.000%	40	0	+28.188%
2019-05-07	14.9000	14.9000	14.9000	14.9000	+7.971%	11	0	+28.188%
2019-05-02	13.9000	13.9000	13.8000	13.8000	+1.396%	11	0	+38.406%
2019-04-30	13.6100	13.6100	13.6100	13.6100	+0.591%	60	0	+40.338%
2019-04-18	13.5300	13.5300	13.5300	13.5300	+9.113%	19	0	+41.168%
2019-04-17	12.3600	12.4000	12.3600	12.4000	+5.983%	2	0	+54.032%
2019-04-11	11.7000	11.7000	11.7000	11.7000	+0.429%	47	0	+63.248%
2019-04-10	11.5800	11.6500	11.5800	11.6500	-3.719%	100	0	+63.948%
2019-03-25	12.1000	12.1000	12.1000	12.1000	-6.419%	36	0	+57.851%
2019-03-07	12.9300	12.9300	12.9300	12.9300	+10.043%	3	0	+47.718%
2019-02-13	11.7500	11.7500	11.7500	11.7500	-7.843%	12	0	+62.553%
2019-01-11	12.7500	12.7500	12.7500	12.7500	-12.671%	1	0	+49.804%
2018-12-31	14.5200	14.6000	14.4000	14.6000	+2.817%	25	0	+30.822%
2018-12-28	14.2000	14.2000	14.2000	14.2000	-7.792%	40	0	+34.507%
2018-12-26	15.4000	15.4000	15.4000	15.4000	-0.194%	1	0	+24.026%
2018-12-24	15.4300	15.4300	15.4300	15.4300	+7.902%	1	0	+23.785%
2018-12-20	13.7000	14.3000	13.7000	14.3000	+10.000%	6	0	+33.566%
2018-12-18	13.0000	13.0000	13.0000	13.0000	+4.502%	5	0	+46.923%
2018-12-06	12.4400	12.4400	12.4400	12.4400	+15.506%	3	0	+53.537%
2018-12-04	10.7700	10.7700	10.7700	10.7700	+8.133%	3	0	+77.344%
2018-12-03	9.9600	9.9600	9.9600	9.9600	-7.778%	1	0	+91.767%
2018-11-27	10.8000	10.8000	10.8000	10.8000	+6.931%	1	0	+76.852%
2018-11-26	10.1300	10.1300	10.1000	10.1000	+6.204%	3	0	+89.109%
2018-11-19	9.5100	9.5100	9.5100	9.5100	+3.370%	976	0	+100.841%
2018-11-12	9.2000	9.2000	9.2000	9.2000	+3.139%	5	0	+107.609%
2018-10-30	8.9200	8.9200	8.9200	8.9200	-3.043%	3	0	+114.126%
2018-10-25	9.2000	9.2000	9.2000	9.2000	+6.977%	2	0	+107.609%
2018-10-24	8.6000	8.6000	8.6000	8.6000	+28.358%	2	0	+122.093%
2018-10-19	6.7000	6.7000	6.7000	6.7000	-15.935%	5	0	+185.075%
2018-10-16	7.9700	7.9700	7.9700	7.9700	-0.994%	2	0	+139.649%
2018-10-15	8.1400	8.1400	8.0500	8.0500	+4.545%	9	0	+137.267%
2018-10-10	7.7000	7.7000	7.7000	7.7000	+20.125%	6	0	+148.052%
2018-10-08	6.4100	6.4100	6.4100	6.4100	+30.816%	5	0	+197.972%
2018-10-04	4.9000	4.9000	4.9000	4.9000	+11.364%	10	0	+289.796%
2018-10-03	4.4000	4.4000	4.2600	4.4000	-25.676%	23	0	+334.091%
2018-10-01	5.9200	5.9200	5.9200	5.9200	+3.860%	2	0	+222.635%
2018-09-27	5.7000	5.7000	5.7000	5.7000	+14.000%	1	0	+235.088%
2018-09-24	5.0000	5.0000	5.0000	5.0000	+8.696%	10	0	+282.000%
2018-09-21	4.6000	4.6000	4.6000	4.6000	-14.815%	10	0	+315.217%
2018-09-14	5.4000	5.4000	5.4000	5.4000	-5.263%	10	0	+253.704%
2018-09-06	5.5000	5.7000	5.5000	5.7000	+16.327%	11	0	+235.088%
2018-09-04	4.9000	4.9000	4.9000	4.9000	+8.889%	10	0	+289.796%
2018-08-28	4.5000	4.5000	4.5000	4.5000	-4.255%	50	0	+324.444%
2018-08-10	5.4000	5.4000	4.7000	4.7000	-6.000%	63	0	+306.383%
2018-08-09	5.0000	5.0000	5.0000	5.0000	+2.041%	10	0	+282.000%
2018-08-08	4.9000	4.9000	4.9000	4.9000	-5.769%	20	0	+289.796%
2018-08-01	5.2000	5.2000	5.2000	5.2000	+6.122%	10	0	+267.308%
2018-07-30	4.9000	4.9000	4.9000	4.9000	-2.000%	10	0	+289.796%
2018-07-27	5.0000	5.0000	5.0000	5.0000	-1.575%	1	0	+282.000%
2018-07-26	5.0700	5.0800	5.0700	5.0800	-4.151%	2	0	+275.984%
2018-07-25	5.3000	5.3000	5.3000	5.3000	+1.145%	5	0	+260.377%
2018-07-24	5.2000	5.2400	5.2000	5.2400	-7.257%	5	0	+264.504%
2018-07-23	5.9200	5.9200	5.6500	5.6500	-6.919%	20	0	+238.053%
2018-07-20	5.7000	6.2000	5.7000	6.0700	+6.491%	201	0	+214.662%
2018-07-19	4.5000	5.7000	4.5000	5.7000	+50.000%	814	0	+235.088%
2018-07-13	3.8000	3.8000	3.8000	3.8000	+5.556%	9	0	+402.632%
2018-07-09	3.9000	3.9100	3.6000	3.6000	-10.000%	513	0	+430.556%
2018-07-06	4.1000	4.1000	4.0000	4.0000	0.000%	80	0	+377.500%
2018-07-05	3.9000	4.0000	3.9000	4.0000	-14.894%	76	0	+377.500%
2018-06-26	4.7000	4.7000	4.7000	4.7000	-4.082%	10	0	+306.383%
2018-06-25	4.9000	5.0000	4.9000	4.9000	+13.953%	738	0	+289.796%
2018-06-20	4.4000	4.4000	4.3000	4.3000	-7.527%	10	0	+344.186%
2018-06-19	4.6000	4.8000	4.6000	4.6500	+10.714%	510	0	+310.753%
2018-06-15	3.9000	4.2000	3.9000	4.2000	+13.514%	18	0	+354.762%
2018-06-06	3.7000	3.7000	3.7000	3.7000	-7.500%	10	0	+416.216%
2018-06-04	4.0500	4.0500	4.0000	4.0000	-4.762%	22	0	+377.500%
2018-05-23	4.2000	4.2000	4.2000	4.2000	+10.526%	22	0	+354.762%
2018-05-17	3.8000	3.8000	3.8000	3.8000	+8.571%	12	0	+402.632%
2018-05-15	3.5000	3.5000	3.5000	3.5000	-12.500%	25	0	+445.714%
2018-05-01	4.0000	4.0000	4.0000	4.0000	+8.108%	75	0	+377.500%
2018-04-26	3.7000	3.7000	3.7000	3.7000	-6.801%	1	0	+416.216%
2018-04-25	3.9700	3.9700	3.9700	3.9700	-5.476%	2	0	+381.108%
2018-04-24	4.1000	4.2000	4.1000	4.2000	+3.704%	2	0	+354.762%
2018-04-23	3.8500	4.0500	3.8500	4.0500	+50.000%	5	0	+371.605%
2018-04-19	2.3400	2.7000	2.3400	2.7000	-3.571%	20	0	+607.407%
2018-04-18	2.8000	2.8000	2.8000	2.8000	-12.500%	10	0	+582.143%
2018-04-16	3.2000	3.2000	3.2000	3.2000	-8.571%	10	0	+496.875%
2018-04-13	3.5000	3.5000	3.5000	3.5000	+2.941%	2	0	+445.714%
2018-04-12	3.4000	3.4000	3.4000	3.4000	-8.108%	1	0	+461.765%
2018-04-11	3.7000	3.7000	3.7000	3.7000	+5.714%	1	0	+416.216%
2018-04-10	3.5000	3.5000	3.5000	3.5000	-38.489%	1	0	+445.714%
2018-03-28	5.9000	5.9000	5.6900	5.6900	+11.569%	12	0	+235.677%
2018-03-14	5.1000	5.1000	5.1000	5.1000	-12.969%	3	0	+274.510%
2018-03-02	5.8600	5.8600	5.8600	5.8600	+6.545%	10	0	+225.939%
2018-02-27	5.5000	5.5000	5.5000	5.5000	+6.589%	1	0	+247.273%
2018-02-16	5.4000	5.4000	5.1600	5.1600	-8.673%	3	0	+270.155%
2018-02-12	5.6500	5.6500	5.6500	5.6500	+8.654%	5	0	+238.053%
2018-02-07	5.2000	5.2000	5.2000	5.2000	+18.182%	1	0	+267.308%
2018-01-31	4.4000	4.4000	4.4000	4.4000	0.000%	4	0	+334.091%
2018-01-23	4.3000	4.4000	4.3000	4.4000	+7.317%	11	0	+334.091%
2018-01-19	4.1000	4.1000	4.1000	4.1000	-4.651%	1	0	+365.854%
2018-01-18	4.2400	4.3000	4.2400	4.3000	+19.444%	13	0	+344.186%
2018-01-11	3.6000	3.6000	3.6000	3.6000	-7.216%	3	0	+430.556%
2018-01-08	3.8800	3.8800	3.8800	3.8800	-3.000%	3	0	+392.268%
2018-01-05	4.0000	4.0000	4.0000	4.0000	+5.263%	1	0	+377.500%
2018-01-04	3.8000	3.8000	3.8000	3.8000	-11.628%	3	0	+402.632%
2017-12-28	4.3000	4.3000	4.3000	4.3000	-10.417%	1	0	+344.186%
2017-12-27	4.8000	4.8000	4.8000	4.8000	-4.000%	1	0	+297.917%
2017-12-22	5.0000	5.0000	5.0000	5.0000	-28.571%	10	0	+282.000%
2017-11-15	7.0000	7.0000	7.0000	7.0000	+36.986%	3	0	+172.857%
2017-10-25	5.0000	5.1100	5.0000	5.1100	-5.370%	3	0	+273.777%
2017-10-16	5.4000	5.4000	5.4000	5.4000	-7.692%	3	0	+253.704%
2017-10-06	4.4000	5.8500	4.4000	5.8500	+4.278%	30	0	+226.496%
2017-10-04	5.6100	5.6100	5.6100	5.6100	-11.374%	10	0	+240.463%
2017-09-18	6.3300	6.3300	6.3300	6.3300	-6.912%	3	0	+201.738%
2017-09-11	6.6000	6.8000	6.6000	6.8000	0.000%	8	0	+180.882%