Dark

AA20230120P28
AA Jan 20 2023 28.00 Put (AA230120P00028000)
option OPRA

Expired

Jan 12, 2023

0.02000.000%(0.0000)1,070

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-01-12	0.0200	0.0200	0.0200	0.0200	0.000%	1,070	6,752	0.000%
2023-01-04	0.0200	0.0200	0.0200	0.0200	-33.333%	5	5,906	0.000%
2023-01-03	0.0200	0.0300	0.0100	0.0300	-40.000%	986	5,911	-33.333%
2022-12-22	0.0500	0.0500	0.0500	0.0500	0.000%	1	5,300	-60.000%
2022-12-21	0.0500	0.0500	0.0500	0.0500	-50.000%	101	5,300	-60.000%
2022-12-20	0.1000	0.1000	0.1000	0.1000	-9.091%	26	5,309	-80.000%
2022-12-13	0.0900	0.1100	0.0900	0.1100	-26.667%	4	5,335	-81.818%
2022-12-08	0.1500	0.1500	0.1500	0.1500	+25.000%	1	5,335	-86.667%
2022-12-06	0.1200	0.1200	0.1200	0.1200	+9.091%	2	5,336	-83.333%
2022-12-02	0.1300	0.1300	0.1100	0.1100	-8.333%	3	5,338	-81.818%
2022-12-01	0.1200	0.1200	0.1200	0.1200	-52.000%	126	5,340	-83.333%
2022-11-22	0.2500	0.2500	0.2500	0.2500	-32.432%	2	5,403	-92.000%
2022-11-21	0.3700	0.3700	0.3700	0.3700	+8.824%	1	5,405	-94.595%
2022-11-17	0.3500	0.3500	0.3400	0.3400	+17.241%	4	5,405	-94.118%
2022-11-16	0.3600	0.3600	0.2900	0.2900	-12.121%	2	5,401	-93.103%
2022-11-14	0.3300	0.3300	0.3300	0.3300	0.000%	1	5,401	-93.939%
2022-11-11	0.3400	0.3400	0.3000	0.3300	-32.653%	8	5,402	-93.939%
2022-11-10	0.4700	0.4900	0.4700	0.4900	-22.222%	178	5,408	-95.918%
2022-11-08	0.6300	0.6300	0.6300	0.6300	-8.696%	2	5,439	-96.825%
2022-11-07	0.7000	0.7000	0.6900	0.6900	0.000%	6	5,441	-97.101%
2022-11-04	0.6900	0.6900	0.6900	0.6900	-36.111%	1	5,441	-97.101%
2022-11-03	1.0700	1.0800	1.0600	1.0800	+27.059%	3	5,442	-98.148%
2022-11-02	0.8500	0.8500	0.8500	0.8500	+10.390%	1	5,440	-97.647%
2022-11-01	0.7700	0.7700	0.7700	0.7700	-19.792%	10	5,441	-97.403%
2022-10-31	0.9700	0.9800	0.9400	0.9600	-4.950%	15	5,451	-97.917%
2022-10-28	1.0700	1.0700	0.9900	1.0100	+27.848%	37	5,458	-98.020%
2022-10-27	0.8100	0.8100	0.7900	0.7900	+3.947%	9	5,448	-97.468%
2022-10-26	0.7600	0.7600	0.7600	0.7600	-20.000%	1	5,454	-97.368%
2022-10-25	1.0200	1.0200	0.9300	0.9500	-18.803%	32	5,453	-97.895%
2022-10-24	1.1000	1.2000	1.1000	1.1700	-4.878%	183	5,473	-98.291%
2022-10-20	1.2400	1.2400	1.1000	1.2300	-13.380%	253	5,483	-98.374%
2022-10-19	1.4400	1.4400	1.4100	1.4200	+9.231%	63	5,484	-98.592%
2022-10-18	1.3200	1.3200	1.3000	1.3000	0.000%	503	5,484	-98.462%
2022-10-17	1.3000	1.3000	1.3000	1.3000	-15.584%	10	4,981	-98.462%
2022-10-14	1.5400	1.5400	1.5400	1.5400	+18.462%	2	4,971	-98.701%
2022-10-13	1.2700	1.3000	1.2700	1.3000	-9.722%	4	4,969	-98.462%
2022-10-12	1.7500	1.7500	1.4300	1.4400	-1.370%	7	4,966	-98.611%
2022-10-10	1.5000	1.5000	1.4500	1.4600	-3.947%	12	4,966	-98.630%
2022-10-07	1.5900	1.5900	1.5200	1.5200	+2.703%	11	4,964	-98.684%
2022-10-06	1.4800	1.4800	1.4800	1.4800	-1.333%	8	4,953	-98.649%
2022-10-05	1.5000	1.5000	1.5000	1.5000	+3.448%	5	4,947	-98.667%
2022-10-04	1.4700	1.5300	1.4500	1.4500	-20.765%	4	4,946	-98.621%
2022-10-03	1.8700	1.8700	1.8300	1.8300	-28.794%	6	4,946	-98.907%
2022-09-30	2.4300	2.5700	2.1800	2.5700	+8.439%	155	4,946	-99.222%
2022-09-29	2.3400	2.3700	2.3400	2.3700	+9.722%	2	4,877	-99.156%
2022-09-28	2.3000	2.3000	2.1600	2.1600	-9.623%	4	4,876	-99.074%
2022-09-27	2.4000	2.4000	2.3900	2.3900	+0.844%	1,502	4,874	-99.163%
2022-09-26	2.2100	2.3700	2.1500	2.3700	+8.716%	100	4,873	-99.156%
2022-09-23	2.1100	2.1900	2.1100	2.1800	+31.325%	62	4,861	-99.083%
2022-09-22	1.6000	1.6600	1.6000	1.6600	+14.483%	10	4,853	-98.795%
2022-09-21	1.3300	1.4500	1.3300	1.4500	+45.000%	32	4,848	-98.621%
2022-09-20	1.0000	1.0000	1.0000	1.0000	-20.635%	10	4,829	-98.000%
2022-09-19	1.2600	1.2600	1.2600	1.2600	+1.613%	2	4,829	-98.413%
2022-09-16	1.2000	1.2500	1.2000	1.2400	+26.531%	642	4,829	-98.387%
2022-09-14	0.8900	0.9800	0.8900	0.9800	+15.294%	12	4,595	-97.959%
2022-09-07	0.8800	0.8800	0.8500	0.8500	+7.595%	6	4,593	-97.647%
2022-09-06	0.7900	0.7900	0.7900	0.7900	-2.469%	20	4,593	-97.468%
2022-09-01	0.8600	0.8600	0.8100	0.8100	+9.459%	6	4,573	-97.531%
2022-08-31	0.7400	0.7400	0.7400	0.7400	+8.824%	4	4,568	-97.297%
2022-08-30	0.6700	0.6800	0.6700	0.6800	+65.854%	10	4,564	-97.059%
2022-08-29	0.5400	0.5400	0.4100	0.4100	-4.651%	2	4,564	-95.122%
2022-08-26	0.4300	0.4300	0.4300	0.4300	-21.818%	5	4,564	-95.349%
2022-08-18	0.6000	0.6000	0.5500	0.5500	+10.000%	2	4,564	-96.364%
2022-08-11	0.5000	0.5000	0.5000	0.5000	-19.355%	2	4,581	-96.000%
2022-08-10	0.6200	0.6200	0.6200	0.6200	-22.500%	17	4,564	-96.774%
2022-08-09	0.8000	0.8300	0.8000	0.8000	-3.614%	14	4,581	-97.500%
2022-08-08	0.8400	0.8400	0.8300	0.8300	-14.433%	20	4,574	-97.590%
2022-08-04	0.9500	0.9700	0.9500	0.9700	-7.619%	92	4,666	-97.938%
2022-08-01	1.0500	1.0500	1.0500	1.0500	+10.526%	3	4,652	-98.095%
2022-07-29	0.9500	0.9500	0.9500	0.9500	-7.767%	3	4,649	-97.895%
2022-07-28	1.1800	1.2000	1.0300	1.0300	-21.374%	20	4,646	-98.058%
2022-07-27	1.3500	1.3500	1.3100	1.3100	-5.755%	2	4,649	-98.473%
2022-07-26	1.3900	1.3900	1.3900	1.3900	-10.323%	1	4,649	-98.561%
2022-07-22	1.5500	1.5500	1.5500	1.5500	-3.125%	1	4,648	-98.710%
2022-07-20	1.6000	1.6000	1.6000	1.6000	-12.568%	2	4,649	-98.750%
2022-07-19	1.8300	1.8300	1.8300	1.8300	-9.852%	1	4,649	-98.907%
2022-07-18	2.0300	2.0300	2.0300	2.0300	-3.791%	1	4,648	-99.015%
2022-07-15	2.1400	2.1500	2.1100	2.1100	-13.525%	23	4,648	-99.052%
2022-07-14	2.4200	2.4600	2.4100	2.4400	+23.858%	25	4,661	-99.180%
2022-07-13	1.9600	2.0100	1.9600	1.9700	-8.796%	7	4,646	-98.985%
2022-07-12	2.1600	2.1600	2.1600	2.1600	+24.138%	3	4,645	-99.074%
2022-07-08	1.7400	1.7400	1.7400	1.7400	-0.571%	600	4,642	-98.851%
2022-07-07	1.7600	1.8000	1.7500	1.7500	-21.171%	17	4,042	-98.857%
2022-07-06	2.4200	2.4200	2.2200	2.2200	-3.057%	1,001	4,026	-99.099%
2022-07-05	2.3000	2.3800	2.2900	2.2900	+15.075%	73	4,702	-99.127%
2022-07-01	2.1400	2.1400	1.9900	1.9900	+3.646%	38	4,654	-98.995%
2022-06-30	1.9900	2.0300	1.8000	1.9200	+9.714%	570	4,654	-98.958%
2022-06-29	1.7000	1.7700	1.7000	1.7500	+10.759%	18	4,609	-98.857%
2022-06-28	1.4600	1.5800	1.4600	1.5800	-4.242%	4	4,595	-98.734%
2022-06-24	1.6200	1.6500	1.6200	1.6500	-18.317%	6	4,596	-98.788%
2022-06-23	1.8100	2.1200	1.8100	2.0200	+18.129%	53	4,597	-99.010%
2022-06-22	1.7500	1.7700	1.6900	1.7100	+1.786%	1,505	4,593	-98.830%
2022-06-17	1.8100	1.8100	1.6400	1.6800	+0.599%	16	4,993	-98.810%
2022-06-14	1.6700	1.6700	1.6700	1.6700	0.000%	2	4,993	-98.802%
2022-06-13	1.6500	1.8100	1.6000	1.6700	+138.571%	12	4,993	-98.802%
2022-05-31	0.7000	0.7000	0.7000	0.7000	-55.975%	2	4,991	-97.143%
2022-05-12	1.5200	1.6400	1.4900	1.5900	+218.000%	4	4,991	-98.742%
2022-03-21	0.5000	0.5000	0.5000	0.5000	-29.577%	1	4,991	-96.000%
2022-03-01	0.7100	0.7100	0.7100	0.7100	-17.442%	9	4,991	-97.183%
2022-02-25	0.8600	0.8600	0.8600	0.8600	-1.149%	4	5,000	-97.674%
2022-02-08	0.8700	0.8700	0.8700	0.8700	-40.411%	1	5,004	-97.701%
2022-01-31	1.4600	1.4600	1.4600	1.4600	-5.806%	10	5,004	-98.630%
2022-01-28	1.5500	1.5500	1.5500	1.5500	-4.908%	5	4,994	-98.710%
2022-01-24	1.6300	1.6300	1.6300	1.6300	+30.400%	1	4,989	-98.773%
2022-01-04	1.2500	1.2500	1.2500	1.2500	+13.636%	10	4,989	-98.400%
2022-01-03	1.1000	1.1000	1.1000	1.1000	-4.348%	1	4,979	-98.182%
2021-12-22	1.1500	1.1500	1.1500	1.1500	-42.786%	17	4,980	-98.261%
2021-12-13	2.0100	2.0100	2.0100	2.0100	-9.050%	1	4,963	-99.005%
2021-12-07	2.2100	2.2100	2.2100	2.2100	-19.636%	26	4,963	-99.095%
2021-12-06	2.7500	2.7500	2.7500	2.7500	+10.000%	1	4,937	-99.273%
2021-12-02	2.5000	2.5000	2.5000	2.5000	+50.602%	1	4,936	-99.200%
2021-11-12	1.6600	1.6600	1.6600	1.6600	-19.417%	1	4,935	-98.795%
2021-11-10	2.0600	2.0600	2.0600	2.0600	-6.364%	2	4,935	-99.029%
2021-10-29	2.2000	2.2000	2.2000	2.2000	+30.952%	2	4,933	-99.091%
2021-10-22	1.6800	1.6800	1.6800	1.6800	-23.636%	1	4,931	-98.810%
2021-10-05	2.2000	2.2000	2.2000	2.2000	-4.348%	2	4,933	-99.091%
2021-10-01	2.3000	2.3000	2.3000	2.3000	-16.364%	10	4,933	-99.130%
2021-09-20	2.7500	2.7500	2.7500	2.7500	+4.167%	1	4,943	-99.273%
2021-09-17	2.6400	2.6400	2.6400	2.6400	+3.937%	1	4,956	-99.242%
2021-09-16	2.5000	2.5400	2.5000	2.5400	+3.673%	6	4,956	-99.213%
2021-09-10	2.4800	2.4800	2.4500	2.4500	-7.895%	11	4,956	-99.184%
2021-09-09	2.6600	2.6600	2.6600	2.6600	-7.317%	2	4,956	-99.248%
2021-09-08	2.8000	2.8700	2.8000	2.8700	-4.333%	3	4,956	-99.303%
2021-08-31	3.1000	3.1000	3.0000	3.0000	+5.263%	3	4,955	-99.333%
2021-08-30	2.8200	2.8500	2.8200	2.8500	-5.941%	3	4,955	-99.298%
2021-08-24	2.9600	3.0300	2.9600	3.0300	-10.882%	10	4,958	-99.340%
2021-08-23	3.4000	3.4000	3.4000	3.4000	-16.667%	2	4,948	-99.412%
2021-08-20	4.0800	4.0800	4.0800	4.0800	-5.556%	1	4,948	-99.510%
2021-08-19	4.1500	4.3200	4.1500	4.3200	+28.955%	2	4,945	-99.537%
2021-08-18	3.3500	3.3500	3.3500	3.3500	+0.299%	1	4,945	-99.403%
2021-08-02	3.3400	3.3400	3.3400	3.3400	-3.188%	20	4,944	-99.401%
2021-07-30	3.4500	3.4500	3.4500	3.4500	-1.429%	1	4,944	-99.420%
2021-07-29	3.5000	3.5000	3.5000	3.5000	-9.326%	11	4,944	-99.429%
2021-07-28	3.8600	3.8600	3.8600	3.8600	-2.278%	10	4,954	-99.482%
2021-07-27	3.9500	3.9500	3.9500	3.9500	+5.333%	1	4,954	-99.494%
2021-07-26	3.7500	3.7500	3.7500	3.7500	-4.822%	10	4,954	-99.467%
2021-07-21	3.9400	3.9400	3.9400	3.9400	-24.952%	2	4,954	-99.492%
2021-07-19	5.2500	5.2500	5.2500	5.2500	+9.375%	10	4,956	-99.619%
2021-07-16	5.0000	5.0000	4.8000	4.8000	+6.667%	1,856	4,946	-99.583%
2021-07-14	4.5000	4.5000	4.5000	4.5000	+11.111%	1,500	3,441	-99.556%
2021-07-06	4.0500	4.0500	4.0500	4.0500	-22.115%	2	1,937	-99.506%
2021-06-17	5.2000	5.2000	5.2000	5.2000	+9.474%	1	1,937	-99.615%
2021-06-16	4.7500	4.7500	4.7500	4.7500	+13.095%	1	1,936	-99.579%
2021-05-27	4.2000	4.2000	4.2000	4.2000	-6.667%	1	1,926	-99.524%
2021-05-21	4.5000	4.5000	4.5000	4.5000	-8.163%	1,000	0	-99.556%
2021-05-20	4.9000	4.9000	4.9000	4.9000	+4.255%	3	0	-99.592%
2021-05-19	5.0300	5.0300	4.7000	4.7000	+17.500%	22	0	-99.574%
2021-05-05	4.0000	4.0000	4.0000	4.0000	-8.676%	1	0	-99.500%
2021-04-29	4.3800	4.3800	4.3800	4.3800	-12.400%	1	0	-99.543%
2021-04-26	5.0000	5.0000	5.0000	5.0000	-4.762%	10	0	-99.600%
2021-04-23	5.3000	5.3000	5.2000	5.2500	+3.346%	11	0	-99.619%
2021-04-19	5.0800	5.0800	5.0800	5.0800	-14.622%	1	0	-99.606%
2021-04-16	5.9500	5.9500	5.9500	5.9500	-2.936%	2	0	-99.664%
2021-04-14	6.1300	6.1300	6.1300	6.1300	-5.692%	1	0	-99.674%
2021-04-13	6.4500	6.6400	6.4500	6.5000	-6.475%	1,044	0	-99.692%
2021-04-09	6.9500	6.9500	6.9500	6.9500	+1.460%	5	0	-99.712%
2021-03-30	6.8500	6.8500	6.8500	6.8500	-1.722%	2	0	-99.708%
2021-03-29	6.8500	7.0500	6.8500	6.9700	-17.024%	4	0	-99.713%
2021-03-23	8.4000	8.4000	8.4000	8.4000	+17.318%	1	0	-99.762%
2021-03-18	7.1600	7.1600	7.1600	7.1600	0.000%	2	0	-99.721%