Dark

AA20230120P32
AA Jan 20 2023 32.00 Put (AA230120P00032000)
option OPRA

Expired

Jan 19, 2023

0.0200+100.000%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-01-19	0.0100	0.0200	0.0100	0.0200	+100.000%	5	4,957	0.000%
2023-01-12	0.0100	0.0100	0.0100	0.0100	0.000%	343	4,962	+100.000%
2023-01-11	0.0200	0.0200	0.0100	0.0100	-50.000%	47	5,062	+100.000%
2023-01-10	0.0200	0.0200	0.0200	0.0200	0.000%	2	5,062	0.000%
2023-01-09	0.0200	0.0200	0.0200	0.0200	-60.000%	8	5,064	0.000%
2023-01-06	0.0500	0.0500	0.0300	0.0500	-28.571%	5	5,065	-60.000%
2023-01-05	0.0700	0.0700	0.0700	0.0700	-12.500%	10	5,062	-71.429%
2023-01-04	0.1000	0.1000	0.0800	0.0800	-27.273%	11	5,062	-75.000%
2023-01-03	0.0900	0.1100	0.0900	0.1100	-15.385%	12	5,073	-81.818%
2022-12-30	0.1300	0.1300	0.1300	0.1300	+18.182%	4	5,084	-84.615%
2022-12-29	0.1700	0.1700	0.1100	0.1100	-35.294%	118	5,084	-81.818%
2022-12-28	0.1700	0.1700	0.1700	0.1700	+21.429%	7	4,986	-88.235%
2022-12-27	0.1700	0.1700	0.1400	0.1400	-46.154%	12	4,993	-85.714%
2022-12-22	0.1700	0.2900	0.1700	0.2600	+73.333%	31	4,985	-92.308%
2022-12-21	0.1600	0.1600	0.1500	0.1500	-25.000%	8	4,964	-86.667%
2022-12-20	0.2300	0.2300	0.2000	0.2000	-28.571%	5	4,971	-90.000%
2022-12-19	0.3400	0.3400	0.2800	0.2800	-17.647%	107	4,970	-92.857%
2022-12-16	0.3400	0.3400	0.3400	0.3400	-2.857%	130	4,937	-94.118%
2022-12-15	0.3400	0.3600	0.3400	0.3500	+45.833%	500	4,825	-94.286%
2022-12-14	0.2300	0.2400	0.2300	0.2400	-7.692%	3	4,987	-91.667%
2022-12-13	0.2500	0.2600	0.2500	0.2600	-16.129%	44	4,985	-92.308%
2022-12-12	0.3500	0.3500	0.3100	0.3100	-13.889%	2	4,941	-93.548%
2022-12-09	0.3600	0.3600	0.3200	0.3600	+12.500%	42	4,941	-94.444%
2022-12-07	0.3200	0.3200	0.3200	0.3200	-3.030%	1	4,921	-93.750%
2022-12-06	0.2900	0.3300	0.2800	0.3300	-5.714%	7	4,922	-93.939%
2022-12-05	0.2800	0.3500	0.2800	0.3500	+45.833%	5	4,925	-94.286%
2022-12-02	0.2900	0.2900	0.2400	0.2400	-7.692%	4	4,924	-91.667%
2022-11-30	0.3600	0.3600	0.2600	0.2600	-45.833%	11	4,926	-92.308%
2022-11-28	0.4600	0.4800	0.4600	0.4800	+23.077%	261	4,937	-95.833%
2022-11-25	0.3700	0.3900	0.3700	0.3900	-40.000%	8	5,062	-94.872%
2022-11-21	0.7600	0.7600	0.6500	0.6500	0.000%	153	5,062	-96.923%
2022-11-18	0.6100	0.6500	0.6100	0.6500	-4.412%	22	4,971	-96.923%
2022-11-17	0.8100	0.8100	0.6800	0.6800	+9.677%	14	4,976	-97.059%
2022-11-16	0.6400	0.6400	0.6100	0.6200	+12.727%	29	4,981	-96.774%
2022-11-15	0.5300	0.5500	0.5300	0.5500	-12.698%	7	4,959	-96.364%
2022-11-14	0.6200	0.6400	0.6200	0.6300	-13.699%	3	4,960	-96.825%
2022-11-11	0.7300	0.7300	0.5800	0.7300	-25.510%	14	4,961	-97.260%
2022-11-10	0.9000	0.9800	0.9000	0.9800	-15.517%	10	4,971	-97.959%
2022-11-08	1.2600	1.2700	1.1600	1.1600	-14.706%	14	4,967	-98.276%
2022-11-07	1.3100	1.3600	1.3100	1.3600	+0.741%	8	4,979	-98.529%
2022-11-04	1.6900	1.6900	1.2000	1.3500	-32.836%	30	4,974	-98.519%
2022-11-03	2.2700	2.3100	2.0100	2.0100	+12.291%	33	4,976	-99.005%
2022-11-02	1.7900	1.7900	1.7900	1.7900	+20.134%	3	4,986	-98.883%
2022-11-01	1.4300	1.5100	1.4300	1.4900	-19.022%	37	4,983	-98.658%
2022-10-31	1.5700	1.9200	1.5700	1.8400	-4.663%	105	5,017	-98.913%
2022-10-28	2.0200	2.0200	1.9300	1.9300	+28.667%	11	5,114	-98.964%
2022-10-27	1.4000	1.5200	1.4000	1.5000	+7.143%	33	5,113	-98.667%
2022-10-26	1.5000	1.5500	1.4000	1.4000	-12.500%	30	5,113	-98.571%
2022-10-25	1.7700	1.7800	1.6000	1.6000	-25.926%	41	5,111	-98.750%
2022-10-24	2.0200	2.1600	2.0000	2.1600	-1.370%	22	5,150	-99.074%
2022-10-20	2.4300	2.4300	1.9000	2.1900	-14.786%	246	5,138	-99.087%
2022-10-19	2.5100	2.5700	2.3600	2.5700	+13.216%	138	5,137	-99.222%
2022-10-18	2.1700	2.3000	2.1700	2.2700	-1.732%	52	5,137	-99.119%
2022-10-17	2.3000	2.3100	2.3000	2.3100	-12.830%	3	5,188	-99.134%
2022-10-14	2.2300	2.6500	2.2300	2.6500	+3.922%	9	5,186	-99.245%
2022-10-13	2.3000	2.5500	2.3000	2.5500	+9.914%	6	5,178	-99.216%
2022-10-12	2.3200	2.3200	2.3200	2.3200	-17.730%	4	5,178	-99.138%
2022-10-11	2.7500	2.9800	2.7300	2.8200	+15.574%	901	5,178	-99.291%
2022-10-10	2.4600	2.4600	2.4400	2.4400	-10.623%	2	4,652	-99.180%
2022-10-07	2.7400	2.7400	2.6500	2.7300	+8.765%	60	4,651	-99.267%
2022-10-06	2.7000	2.7000	2.4800	2.5100	+1.210%	24	4,710	-99.203%
2022-10-05	2.4800	2.4800	2.4800	2.4800	-0.800%	3	4,687	-99.194%
2022-10-04	2.6000	2.6400	2.4900	2.5000	-16.107%	15	4,690	-99.200%
2022-10-03	3.2200	3.2200	2.9800	2.9800	-28.193%	13	4,690	-99.329%
2022-09-30	4.1500	4.1500	3.6500	4.1500	+9.211%	15	4,682	-99.518%
2022-09-29	4.0000	4.0500	3.8000	3.8000	-9.524%	64	4,690	-99.474%
2022-09-28	4.2000	4.2000	4.2000	4.2000	+5.000%	1	4,655	-99.524%
2022-09-26	3.8700	4.0000	3.8500	4.0000	+9.589%	74	4,655	-99.500%
2022-09-23	3.5500	3.6500	3.5000	3.6500	+25.862%	99	4,723	-99.452%
2022-09-22	2.8300	2.9000	2.8300	2.9000	+16.000%	25	4,740	-99.310%
2022-09-21	2.1100	2.5000	2.0900	2.5000	+41.243%	172	4,743	-99.200%
2022-09-20	1.7700	1.7700	1.7700	1.7700	+12.025%	1	4,603	-98.870%
2022-09-19	2.1700	2.1700	1.5700	1.5800	-22.549%	10	4,602	-98.734%
2022-09-16	1.9700	2.1800	1.9300	2.0400	+13.333%	22	4,596	-99.020%
2022-09-15	1.7200	1.8000	1.6200	1.8000	+7.143%	7	4,590	-98.889%
2022-09-14	1.3500	1.6800	1.3200	1.6800	+58.491%	8	4,583	-98.810%
2022-09-13	0.9900	1.1000	0.9500	1.0600	+17.778%	14	4,577	-98.113%
2022-09-12	0.9000	0.9500	0.8700	0.9000	+3.448%	9	4,576	-97.778%
2022-09-09	0.9900	0.9900	0.8600	0.8700	-31.496%	25	4,574	-97.701%
2022-09-08	1.2600	1.3300	1.2500	1.2700	-7.971%	24	4,579	-98.425%
2022-09-07	1.5000	1.5800	1.3800	1.3800	-2.128%	13	4,580	-98.551%
2022-09-06	1.3500	1.4400	1.2200	1.4100	+8.462%	38	4,579	-98.582%
2022-09-02	1.1700	1.3200	1.1300	1.3000	-10.345%	20	4,570	-98.462%
2022-09-01	1.4500	1.4500	1.4500	1.4500	+17.886%	1	4,570	-98.621%
2022-08-30	1.0000	1.2600	1.0000	1.2300	+48.193%	8	4,569	-98.374%
2022-08-29	0.8300	0.8300	0.8300	0.8300	+12.162%	2	4,564	-97.590%
2022-08-26	0.6600	0.7400	0.6600	0.7400	-24.490%	12	4,562	-97.297%
2022-08-23	0.9800	0.9800	0.9800	0.9800	-19.672%	5	4,572	-97.959%
2022-08-22	1.2400	1.2400	1.2200	1.2200	+9.910%	4	4,567	-98.361%
2022-08-19	1.0400	1.1600	1.0400	1.1100	+8.824%	14	4,566	-98.198%
2022-08-17	1.0600	1.0600	1.0200	1.0200	+8.511%	2	4,561	-98.039%
2022-08-16	0.9700	0.9700	0.9400	0.9400	-12.963%	2	4,560	-97.872%
2022-08-15	1.2000	1.2000	1.0800	1.0800	+0.935%	6	4,560	-98.148%
2022-08-12	1.0800	1.0900	1.0400	1.0700	+13.830%	6	4,558	-98.131%
2022-08-11	0.9500	0.9500	0.9400	0.9400	-10.476%	2	4,556	-97.872%
2022-08-10	1.2200	1.2200	1.0500	1.0500	-20.455%	18	4,556	-98.095%
2022-08-09	1.3900	1.4000	1.3200	1.3200	-6.383%	9	4,545	-98.485%
2022-08-08	1.4400	1.4400	1.4100	1.4100	-2.759%	3	4,544	-98.582%
2022-08-05	1.3200	1.4800	1.3200	1.4500	-13.690%	3	4,541	-98.621%
2022-08-03	1.7000	1.7000	1.6800	1.6800	+12.752%	2	4,539	-98.810%
2022-07-29	1.4900	1.4900	1.4900	1.4900	-13.372%	2	4,539	-98.658%
2022-07-28	1.7200	1.7200	1.7200	1.7200	-16.908%	1	4,539	-98.837%
2022-07-27	2.1100	2.1100	2.0700	2.0700	-4.608%	2	4,538	-99.034%
2022-07-26	2.2000	2.2000	2.1700	2.1700	-17.176%	2	4,538	-99.078%
2022-07-21	2.6200	2.6200	2.6200	2.6200	-14.098%	1	4,537	-99.237%
2022-07-18	2.9100	3.0500	2.9000	3.0500	-6.154%	22	4,536	-99.344%
2022-07-15	3.4000	3.4000	3.2500	3.2500	-12.162%	8	4,526	-99.385%
2022-07-14	3.6200	3.7500	3.5500	3.7000	+10.448%	89	4,527	-99.459%
2022-07-13	3.3500	3.3500	3.3500	3.3500	+3.077%	2	4,439	-99.403%
2022-07-12	3.3000	3.3500	3.2500	3.2500	+17.754%	24	4,439	-99.385%
2022-07-08	2.7600	2.7600	2.7600	2.7600	-0.361%	1	4,419	-99.275%
2022-07-07	2.7700	2.7700	2.7700	2.7700	-16.061%	1	4,419	-99.278%
2022-07-06	3.7000	3.7000	3.3000	3.3000	-7.042%	307	4,419	-99.394%
2022-07-05	3.4500	3.5500	3.4500	3.5500	+19.529%	12	4,305	-99.437%
2022-07-01	3.0500	3.0500	2.9700	2.9700	+7.609%	8	4,295	-99.327%
2022-06-30	2.9400	2.9400	2.7600	2.7600	+4.545%	7	4,295	-99.275%
2022-06-29	2.7500	2.7500	2.6400	2.6400	+7.755%	16	4,288	-99.242%
2022-06-28	2.4500	2.4500	2.4500	2.4500	+0.823%	2	4,275	-99.184%
2022-06-27	2.4300	2.4300	2.4300	2.4300	-19.000%	1	4,273	-99.177%
2022-06-23	3.0000	3.0000	3.0000	3.0000	+24.481%	4	4,273	-99.333%
2022-06-21	2.4100	2.4100	2.4100	2.4100	-5.859%	6	4,269	-99.170%
2022-06-17	2.6400	2.6600	2.5600	2.5600	+10.823%	7	4,267	-99.219%
2022-06-15	2.2400	2.3100	2.2400	2.3100	-7.229%	4	4,267	-99.134%
2022-06-13	2.5000	2.5000	2.4900	2.4900	+23.881%	3	4,267	-99.197%
2022-06-10	2.0200	2.0200	2.0100	2.0100	+113.830%	12	4,266	-99.005%
2022-06-07	0.9400	0.9400	0.9400	0.9400	-24.800%	3	4,254	-97.872%
2022-05-31	1.2500	1.2500	1.2500	1.2500	-22.840%	4	4,254	-98.400%
2022-05-24	1.6200	1.6200	1.6200	1.6200	+19.118%	1	4,254	-98.765%
2022-05-23	1.3600	1.3600	1.3600	1.3600	-4.225%	3	4,253	-98.529%
2022-05-17	1.4200	1.4200	1.4200	1.4200	-40.336%	1	4,253	-98.592%
2022-05-12	2.4500	2.4500	2.3800	2.3800	+13.333%	2	4,254	-99.160%
2022-05-10	2.2100	2.2600	2.1000	2.1000	-9.091%	3	4,254	-99.048%
2022-05-09	1.8500	2.3100	1.8300	2.3100	+47.134%	10	4,256	-99.134%
2022-05-06	1.6200	1.6200	1.5700	1.5700	+11.348%	2	4,251	-98.726%
2022-05-05	1.4500	1.4600	1.4000	1.4100	+9.302%	4	4,251	-98.582%
2022-05-04	1.3600	1.3600	1.2900	1.2900	-2.273%	7	4,251	-98.450%
2022-05-03	1.4100	1.4100	1.3200	1.3200	-1.493%	2	4,244	-98.485%
2022-05-02	1.4000	1.4000	1.3400	1.3400	+7.200%	2	4,244	-98.507%
2022-04-27	1.2600	1.2600	1.2500	1.2500	-7.407%	2	4,244	-98.400%
2022-04-26	1.3500	1.3500	1.3500	1.3500	+7.143%	1	4,246	-98.519%
2022-04-25	1.2300	1.3300	1.2300	1.2600	+14.545%	4	4,245	-98.413%
2022-04-22	1.0500	1.1000	1.0500	1.1000	+83.333%	3	4,243	-98.182%
2022-04-21	0.6000	0.6000	0.6000	0.6000	+9.091%	1	4,240	-96.667%
2022-04-04	0.5500	0.5500	0.5500	0.5500	-52.586%	2	4,239	-96.364%
2022-03-01	1.1600	1.1600	1.1600	1.1600	-3.333%	5	4,240	-98.276%
2022-02-16	1.2000	1.2000	1.2000	1.2000	-3.226%	6	4,242	-98.333%
2022-02-11	1.2400	1.2400	1.2400	1.2400	-0.800%	3	4,242	-98.387%
2022-02-09	1.2500	1.2500	1.2500	1.2500	-10.072%	1	4,239	-98.400%
2022-02-08	1.3500	1.3900	1.3500	1.3900	-40.851%	32	4,240	-98.561%
2022-01-24	2.3500	2.3500	2.3500	2.3500	+17.500%	1	4,271	-99.149%
2022-01-21	2.0000	2.0000	2.0000	2.0000	+40.845%	1	4,270	-99.000%
2022-01-20	1.6100	1.6100	1.4200	1.4200	-18.857%	4	4,269	-98.592%
2022-01-19	1.7600	1.7600	1.7500	1.7500	-7.407%	4	4,267	-98.857%
2022-01-11	1.8900	1.8900	1.8900	1.8900	-1.047%	3	4,263	-98.942%
2022-01-07	1.9100	1.9100	1.9100	1.9100	+0.526%	35	4,260	-98.953%
2022-01-05	1.9000	1.9000	1.9000	1.9000	-1.042%	20	4,290	-98.947%
2021-12-23	1.9200	1.9200	1.9200	1.9200	-11.927%	1	4,210	-98.958%
2021-12-22	2.1800	2.1800	2.1800	2.1800	-38.592%	8	4,218	-99.083%
2021-12-01	3.5500	3.5500	3.5500	3.5500	+15.635%	3	4,218	-99.437%
2021-11-19	3.0700	3.0700	3.0700	3.0700	+25.306%	17	4,218	-99.349%
2021-11-12	2.4500	2.4500	2.4500	2.4500	-18.333%	1	4,217	-99.184%
2021-11-08	2.7300	3.0000	2.7300	3.0000	-10.448%	8	4,217	-99.333%
2021-10-29	3.3500	3.3500	3.3500	3.3500	+0.601%	13	4,216	-99.403%
2021-10-28	3.4200	3.4200	3.3300	3.3300	+0.301%	252	4,447	-99.399%
2021-10-27	3.2600	3.3200	3.2600	3.3200	+21.168%	17	4,447	-99.398%
2021-10-21	2.7000	2.7400	2.7000	2.7400	+11.837%	7	4,425	-99.270%
2021-10-20	2.4500	2.4500	2.4500	2.4500	+8.407%	2	4,425	-99.184%
2021-10-19	2.2000	2.2600	2.2000	2.2600	+3.670%	36	4,423	-99.115%
2021-10-15	2.1800	2.1800	2.1800	2.1800	-28.525%	7	4,395	-99.083%
2021-10-14	3.0500	3.0500	3.0500	3.0500	-10.557%	1	4,395	-99.344%
2021-10-07	3.4100	3.4100	3.4100	3.4100	-1.159%	1	4,394	-99.413%
2021-09-30	3.3000	3.4500	3.3000	3.4500	+2.985%	20	4,393	-99.420%
2021-09-28	3.3500	3.3500	3.3500	3.3500	+3.077%	1	4,373	-99.403%
2021-09-27	3.2500	3.2500	3.2500	3.2500	-22.619%	7	4,365	-99.385%
2021-09-20	4.2500	4.2500	4.2000	4.2000	+5.000%	10	4,365	-99.524%
2021-09-03	4.1000	4.1000	4.0000	4.0000	-3.382%	58	4,355	-99.500%
2021-09-01	4.1400	4.1400	4.1400	4.1400	-4.388%	15	4,355	-99.517%
2021-08-30	4.3300	4.3300	4.3300	4.3300	-1.591%	1	4,340	-99.538%
2021-08-27	4.4000	4.4000	4.4000	4.4000	-4.348%	1	4,340	-99.545%
2021-08-25	4.6000	4.6000	4.6000	4.6000	+1.099%	1	4,340	-99.565%
2021-08-24	4.5500	4.5500	4.5500	4.5500	-7.143%	1	4,340	-99.560%
2021-08-23	4.9000	4.9000	4.9000	4.9000	-15.517%	10	4,340	-99.592%
2021-08-20	5.8000	5.8000	5.8000	5.8000	+17.409%	10	4,340	-99.655%
2021-08-17	4.9400	4.9400	4.9400	4.9400	+13.043%	1	4,340	-99.595%
2021-08-16	4.3700	4.3700	4.3700	4.3700	-15.474%	1	4,340	-99.542%
2021-08-06	5.1700	5.1700	5.1700	5.1700	+2.376%	1	4,340	-99.613%
2021-08-03	5.0500	5.0500	5.0500	5.0500	-9.821%	1	4,340	-99.604%
2021-07-28	5.6000	5.6000	5.6000	5.6000	-4.274%	8	4,340	-99.643%
2021-07-27	5.8500	5.8500	5.8500	5.8500	+3.540%	9	4,340	-99.658%
2021-07-21	5.6500	5.6500	5.6500	5.6500	-7.377%	1	4,340	-99.646%
2021-07-20	6.4500	6.4500	6.1000	6.1000	-18.340%	1,220	4,341	-99.672%
2021-07-19	7.4200	7.4700	7.4200	7.4700	+33.393%	11	3,176	-99.732%
2021-07-09	5.6000	5.7000	5.6000	5.6000	-5.085%	360	3,175	-99.643%
2021-06-30	5.9000	5.9000	5.9000	5.9000	-18.733%	2,350	566	-99.661%
2021-06-21	7.1600	7.2600	7.1600	7.2600	-2.811%	10	566	-99.725%
2021-06-18	7.4700	7.4700	7.4700	7.4700	-0.665%	1	566	-99.732%
2021-06-17	7.6000	7.6000	7.5200	7.5200	+30.329%	8	540	-99.734%
2021-06-03	5.7700	5.7700	5.7700	5.7700	+11.605%	7	530	-99.653%
2021-06-01	5.5000	5.7000	5.1700	5.1700	+12.391%	7	503	-99.613%
2021-05-12	4.6000	4.6000	4.6000	4.6000	-14.815%	1	0	-99.565%
2021-05-05	5.5000	5.5000	5.4000	5.4000	-7.216%	503	0	-99.630%
2021-05-04	5.8200	5.8200	5.8200	5.8200	-8.346%	3	0	-99.656%
2021-04-30	6.3500	6.3500	6.3500	6.3500	-7.971%	2	0	-99.685%
2021-04-26	6.9000	6.9000	6.9000	6.9000	-18.149%	2	0	-99.710%
2021-04-20	8.4300	8.4300	8.4300	8.4300	0.000%	1	0	-99.763%