Dark

AA20200117P45
AA Jan 17 2020 45.00 Put (AA200117P00045000)
option OPRA

Expired

Oct 24, 2019

24.40+4.274%(+1.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2019-10-24	24.5800	24.5800	24.4000	24.4000	+4.274%	8	0	0.000%
2019-05-30	23.4000	23.4000	23.4000	23.4000	+15.442%	1	0	+4.274%
2019-05-15	20.2700	20.2700	20.2700	20.2700	+15.433%	50	0	+20.375%
2019-03-26	17.3300	17.6600	17.3300	17.5600	+2.391%	116	0	+38.952%
2019-03-22	16.7000	17.1500	16.7000	17.1500	+7.187%	131	0	+42.274%
2019-03-21	16.0000	16.0000	16.0000	16.0000	-2.021%	1	0	+52.500%
2019-02-06	16.2900	16.4000	16.2600	16.3300	+1.429%	92	0	+49.418%
2019-01-29	16.1000	16.1000	16.1000	16.1000	-7.524%	4	0	+51.553%
2019-01-22	16.8000	17.4100	16.8000	17.4100	+5.006%	302	0	+40.149%
2019-01-15	16.5000	16.7000	16.4500	16.5800	-2.241%	104	0	+47.165%
2019-01-04	17.3200	17.3200	16.9600	16.9600	-11.850%	40	0	+43.868%
2019-01-02	19.2500	19.2800	19.2200	19.2400	+3.888%	94	0	+26.819%
2018-12-28	18.5200	18.5200	18.5200	18.5200	-5.172%	5	0	+31.749%
2018-12-24	19.5300	19.5300	19.5300	19.5300	+4.104%	4	0	+24.936%
2018-12-21	18.7600	18.7600	18.7600	18.7600	+6.591%	1	0	+30.064%
2018-12-17	17.6000	17.6000	17.6000	17.6000	+6.667%	2	0	+38.636%
2018-12-06	16.5000	16.5000	16.5000	16.5000	+11.486%	10	0	+47.879%
2018-11-30	14.8000	14.8000	14.8000	14.8000	+13.846%	1	0	+64.865%
2018-11-28	13.0000	13.0000	13.0000	13.0000	-4.412%	11	0	+87.692%
2018-11-20	13.6000	13.6000	13.6000	13.6000	+20.461%	3	0	+79.412%
2018-11-06	11.3000	11.3000	11.2900	11.2900	-3.173%	11	0	+116.120%
2018-11-01	11.7300	11.7300	11.6600	11.6600	-4.191%	100	0	+109.262%
2018-10-25	12.1700	12.1700	12.1700	12.1700	+27.301%	1	0	+100.493%
2018-10-18	9.5600	9.5600	9.5600	9.5600	-15.919%	1	0	+155.230%
2018-10-10	11.2500	11.3700	11.2500	11.3700	+19.433%	16	0	+114.600%
2018-10-08	9.0000	9.7100	9.0000	9.5200	+16.810%	15	0	+156.303%
2018-10-02	8.2900	8.2900	8.1500	8.1500	-5.233%	200	0	+199.387%
2018-09-26	8.6000	8.6000	8.6000	8.6000	+14.667%	5	0	+183.721%
2018-09-17	7.5000	7.5000	7.5000	7.5000	+7.143%	15	0	+225.333%
2018-08-30	6.9000	7.0000	6.9000	7.0000	-6.292%	2	0	+248.571%
2018-08-24	7.4700	7.4700	7.4700	7.4700	-9.891%	10	0	+226.640%
2018-08-16	8.3800	8.5300	8.2900	8.2900	-4.713%	49	0	+194.331%
2018-08-15	8.7000	8.8100	8.6000	8.7000	+18.852%	132	0	+180.460%
2018-08-14	7.4000	7.4000	7.1000	7.3200	+1.667%	151	0	+233.333%
2018-08-13	7.2000	7.2000	7.2000	7.2000	+4.348%	10	0	+238.889%
2018-08-10	7.0000	7.0000	6.9000	6.9000	-4.167%	5	0	+253.623%
2018-08-08	7.2000	7.2000	7.2000	7.2000	-9.661%	12	0	+238.889%
2018-08-07	7.7000	7.9800	7.7000	7.9700	+3.506%	86	0	+206.148%
2018-08-03	7.7000	7.8700	7.7000	7.7000	-2.532%	190	0	+216.883%
2018-08-02	7.7000	8.0200	7.7000	7.9000	-0.629%	331	0	+208.861%
2018-08-01	7.8000	7.9500	7.8000	7.9500	+1.923%	50	0	+206.918%
2018-07-25	7.8000	7.8000	7.8000	7.8000	-9.302%	30	0	+212.821%
2018-07-23	8.6000	8.6000	8.6000	8.6000	-2.273%	55	0	+183.721%
2018-07-20	8.9300	8.9300	8.8000	8.8000	+22.222%	52	0	+177.273%
2018-07-19	7.2000	7.2000	7.2000	7.2000	+28.114%	2	0	+238.889%
2018-07-17	5.6200	5.6200	5.6200	5.6200	-3.436%	1	0	+334.164%
2018-07-13	5.8200	5.8200	5.8200	5.8200	-1.356%	1	0	+319.244%
2018-07-11	5.9000	5.9000	5.9000	5.9000	-21.333%	6	0	+313.559%
2018-06-25	7.5000	7.5000	7.5000	7.5000	+11.940%	5	0	+225.333%
2018-06-22	6.7000	6.7000	6.7000	6.7000	+4.688%	6	0	+264.179%
2018-06-18	6.4000	6.4000	6.4000	6.4000	-1.538%	5	0	+281.250%
2018-06-15	6.5000	6.5000	6.5000	6.5000	+16.697%	8	0	+275.385%
2018-06-14	5.5700	5.5700	5.5700	5.5700	-2.281%	1	0	+338.061%
2018-06-05	5.7000	5.7000	5.7000	5.7000	-6.557%	2	0	+328.070%
2018-05-24	6.1000	6.1000	6.1000	6.1000	-0.813%	1	0	+300.000%
2018-05-23	6.1500	6.1500	6.1500	6.1500	+9.821%	1	0	+296.748%
2018-05-21	5.6000	5.6000	5.6000	5.6000	+6.667%	1	0	+335.714%
2018-05-09	5.2500	5.5000	5.2500	5.2500	+0.382%	6	0	+364.762%
2018-05-08	5.2300	5.2300	5.2300	5.2300	-9.201%	3	0	+366.539%
2018-04-23	5.5000	5.7600	5.5000	5.7600	+47.692%	17	0	+323.611%
2018-04-19	3.9000	3.9000	3.9000	3.9000	-4.645%	3	0	+525.641%
2018-04-18	4.0900	4.1000	4.0900	4.0900	-4.884%	50	0	+496.577%
2018-04-17	5.0200	5.0800	4.3000	4.3000	-10.417%	28	0	+467.442%
2018-04-16	4.9000	4.9000	4.8000	4.8000	-18.644%	17	0	+408.333%
2018-04-09	5.9000	5.9000	5.9000	5.9000	-24.552%	10	0	+313.559%
2018-03-27	7.8200	7.8200	7.8200	7.8200	+0.256%	3	0	+212.020%
2018-03-22	7.4000	7.8000	7.4000	7.8000	+1.299%	6	0	+212.821%
2018-03-06	7.7000	7.7000	7.7000	7.7000	+1.852%	2	0	+216.883%
2018-02-13	7.5600	7.5600	7.5600	7.5600	-1.563%	3	0	+222.751%
2018-02-12	7.6800	7.6800	7.6800	7.6800	+12.117%	20	0	+217.708%
2018-02-02	6.8500	6.8500	6.8500	6.8500	+18.103%	1	0	+256.204%
2018-01-30	5.8000	5.8000	5.8000	5.8000	-6.752%	1	0	+320.690%
2018-01-23	6.2200	6.2200	6.2200	6.2200	+3.667%	4	0	+292.283%
2018-01-22	6.0000	6.0000	6.0000	6.0000	-4.762%	10	0	+306.667%
2018-01-18	6.1000	6.3000	6.0000	6.3000	+18.868%	57	0	+287.302%
2018-01-16	5.3000	5.3000	5.3000	5.3000	+1.923%	3	0	+360.377%
2018-01-11	5.2000	5.2100	5.2000	5.2000	-1.887%	33	0	+369.231%
2018-01-10	5.3000	5.3000	5.3000	5.3000	-3.636%	1	0	+360.377%
2018-01-08	5.5000	5.5000	5.5000	5.5000	-7.873%	20	0	+343.636%
2018-01-05	5.7900	5.9700	5.7900	5.9700	+0.336%	20	0	+308.710%
2018-01-02	5.9500	5.9500	5.9500	5.9500	+2.586%	10	0	+310.084%
2017-12-29	6.0200	6.0200	5.7000	5.8000	-3.333%	8	0	+320.690%
2017-12-28	6.0000	6.0000	6.0000	6.0000	-10.448%	5	0	+306.667%
2017-12-26	6.8000	6.8000	6.7000	6.7000	-5.634%	9	0	+264.179%
2017-12-21	7.1000	7.1000	7.1000	7.1000	-14.458%	10	0	+243.662%
2017-12-19	8.2200	8.3000	8.2200	8.3000	-8.791%	60	0	+193.976%
2017-12-18	9.1000	9.1000	9.1000	9.1000	-7.801%	9	0	+168.132%
2017-12-01	9.8700	9.8700	9.8700	9.8700	+0.714%	30	0	+147.214%
2017-11-20	9.4600	9.8000	9.4600	9.8000	+35.172%	3	0	+148.980%
2017-10-27	7.2500	7.2500	7.2500	7.2500	-2.685%	10	0	+236.552%
2017-10-25	7.4500	7.4500	7.4500	7.4500	-1.974%	2	0	+227.517%
2017-10-23	7.6000	7.6000	7.6000	7.6000	-2.314%	1	0	+221.053%
2017-10-03	7.7800	7.7800	7.7800	7.7800	-2.750%	2	0	+213.625%
2017-10-02	8.0000	8.0000	8.0000	8.0000	-4.762%	2	0	+205.000%
2017-09-29	8.4000	8.4000	8.4000	8.4000	0.000%	2	0	+190.476%