Dark

A20230818P125
A Aug 18 2023 125.00 Put (A230818P00125000)
option OPRA

Expired

Aug 18, 2023

5.79+41.220%(+1.69)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-08-18	4.7100	5.9000	4.3000	5.7900	+41.220%	48	1,196	0.000%
2023-08-17	3.5000	4.1500	2.6000	4.1000	+20.944%	441	1,196	+41.220%
2023-08-16	4.5000	4.5000	2.5000	3.3900	+13.000%	344	1,196	+70.796%
2023-08-15	2.2800	3.2000	2.0600	3.0000	+42.857%	389	1,196	+93.000%
2023-08-14	2.4000	2.4000	1.7000	2.1000	+16.667%	57	947	+175.714%
2023-08-11	2.2500	2.2500	1.8000	1.8000	-4.255%	13	909	+221.667%
2023-08-10	1.2500	1.9000	1.2500	1.8800	+25.333%	28	905	+207.979%
2023-08-09	1.5000	1.8000	1.4500	1.5000	-28.571%	82	908	+286.000%
2023-08-08	3.0000	3.0700	2.1000	2.1000	-17.647%	86	886	+175.714%
2023-08-07	2.1000	2.7000	2.0500	2.5500	-1.163%	84	827	+127.059%
2023-08-04	2.6000	3.0000	2.5800	2.5800	-16.774%	14	789	+124.419%
2023-08-03	2.9500	3.4000	2.9500	3.1000	+24.000%	30	788	+86.774%
2023-08-02	2.6000	3.2000	2.5000	2.5000	-45.652%	43	771	+131.600%
2023-08-01	5.3000	5.8300	4.4000	4.6000	-10.506%	41	737	+25.870%
2023-07-31	4.0000	5.4200	4.0000	5.1400	+55.758%	10	753	+12.646%
2023-07-28	4.1000	4.2000	3.3000	3.3000	+50.000%	161	753	+75.455%
2023-07-27	2.4500	2.4500	2.2000	2.2000	-10.204%	52	612	+163.182%
2023-07-26	4.0000	4.0000	2.4500	2.4500	-8.922%	9	618	+136.327%
2023-07-25	3.0000	3.5500	2.5400	2.6900	+3.462%	50	616	+115.242%
2023-07-24	2.4800	2.6000	2.2700	2.6000	+1.961%	113	578	+122.692%
2023-07-21	3.4000	3.4000	2.5100	2.5500	-35.115%	177	580	+127.059%
2023-07-20	4.6000	4.6000	3.8500	3.9300	-16.383%	319	446	+47.328%
2023-07-19	5.0000	5.0000	4.7000	4.7000	-27.692%	45	183	+23.191%
2023-07-14	6.5000	6.5000	6.5000	6.5000	-2.840%	1	157	-10.923%
2023-07-13	6.4000	6.6900	6.4000	6.6900	-13.677%	3	157	-13.453%
2023-07-07	7.7500	7.7500	7.7500	7.7500	-12.921%	1	154	-25.290%
2023-06-27	8.5000	8.9000	8.5000	8.9000	+7.229%	5	155	-34.944%
2023-06-22	8.3000	8.3000	8.3000	8.3000	-2.353%	48	154	-30.241%
2023-06-21	8.5000	8.5000	8.5000	8.5000	-3.409%	4	106	-31.882%
2023-06-20	9.1300	9.1300	8.8000	8.8000	+22.222%	2	102	-34.205%
2023-06-14	7.2000	7.2000	7.2000	7.2000	-18.828%	2	101	-19.583%
2023-06-02	8.8700	8.8700	8.8700	8.8700	+4.353%	1	99	-34.724%
2023-05-25	8.6000	8.6000	8.2000	8.5000	+1.190%	54	100	-31.882%
2023-05-24	8.4000	8.4000	8.4000	8.4000	+71.429%	2	93	-31.071%
2023-05-23	4.9000	4.9000	4.9000	4.9000	0.000%	1	94	+18.163%
2023-05-22	5.1000	5.1000	4.9000	4.9000	-9.259%	2	94	+18.163%
2023-05-17	5.5000	5.5000	5.4000	5.4000	-14.961%	2	93	+7.222%
2023-05-16	6.3500	6.3500	6.3500	6.3500	+0.794%	1	91	-8.819%
2023-05-10	6.2000	6.4000	6.2000	6.3000	-3.077%	11	91	-8.095%
2023-05-09	6.4000	6.5000	6.4000	6.5000	+30.000%	2	80	-10.923%
2023-05-05	5.0000	5.0000	5.0000	5.0000	+21.951%	1	79	+15.800%
2023-05-02	4.1000	4.1000	4.1000	4.1000	+18.841%	1	78	+41.220%
2023-04-20	3.4500	3.4500	3.4500	3.4500	+1.471%	1	79	+67.826%
2023-04-19	3.4000	3.4000	3.4000	3.4000	-4.494%	5	79	+70.294%
2023-04-18	3.5600	3.5600	3.5600	3.5600	-20.000%	3	79	+62.640%
2023-04-06	4.5400	4.5400	4.4500	4.4500	-20.536%	2	75	+30.112%
2023-03-30	5.6000	5.6000	5.6000	5.6000	-13.978%	2	75	+3.393%
2023-03-28	6.5100	6.5100	6.5100	6.5100	+5.000%	1	75	-11.060%
2023-03-27	6.2000	6.2000	6.2000	6.2000	+8.772%	2	74	-6.613%
2023-03-21	5.8000	5.8000	5.7000	5.7000	-8.065%	6	74	+1.579%
2023-03-16	6.2000	6.2000	6.2000	6.2000	-14.483%	7	80	-6.613%
2023-03-15	7.3000	7.3000	7.2000	7.2500	+27.193%	11	80	-20.138%
2023-03-14	5.5000	5.7000	5.0000	5.7000	+14.000%	87	72	+1.579%
2023-03-10	5.0000	5.0000	5.0000	5.0000	-9.747%	1	67	+15.800%
2023-02-22	5.5400	5.5400	5.5400	5.5400	+67.879%	1	67	+4.513%
2023-02-07	3.3000	3.3000	3.3000	3.3000	+7.843%	2	67	+75.455%
2023-02-03	3.0600	3.0600	3.0600	3.0600	-17.297%	2	69	+89.216%
2023-01-31	3.7000	3.7000	3.7000	3.7000	+15.625%	3	69	+56.486%
2023-01-26	3.2000	3.2000	3.2000	3.2000	0.000%	3	66	+80.938%
2023-01-23	3.2000	3.2000	3.2000	3.2000	-23.810%	1	63	+80.938%
2023-01-19	4.2000	4.2000	4.2000	4.2000	-10.638%	35	63	+37.857%
2023-01-09	4.7000	4.7000	4.7000	4.7000	-4.082%	26	30	+23.191%
2023-01-06	4.9000	4.9000	4.9000	4.9000	-2.000%	2	4	+18.163%
2023-01-03	5.2000	5.2000	5.0000	5.0000	0.000%	2	2	+15.800%