Dark

AA20230120P37
AA Jan 20 2023 37.00 Put (AA230120P00037000)
option OPRA

Expired

Jan 18, 2023

0.0300+50.000%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-01-18	0.0300	0.0300	0.0300	0.0300	+50.000%	2	4,149	0.000%
2023-01-13	0.0100	0.0200	0.0100	0.0200	0.000%	20	4,165	+50.000%
2023-01-12	0.0200	0.0200	0.0200	0.0200	-33.333%	2	4,165	+50.000%
2023-01-11	0.0300	0.0300	0.0300	0.0300	-25.000%	11	4,167	0.000%
2023-01-10	0.0500	0.0600	0.0400	0.0400	-33.333%	17	4,176	-25.000%
2023-01-09	0.1000	0.1100	0.0500	0.0600	-62.500%	57	4,186	-50.000%
2023-01-06	0.2400	0.2400	0.1500	0.1600	-40.741%	49	4,192	-81.250%
2023-01-05	0.2700	0.2700	0.2700	0.2700	-20.588%	2	4,228	-88.889%
2023-01-04	0.4100	0.4100	0.2900	0.3400	-22.727%	281	4,212	-91.176%
2023-01-03	0.3900	0.4500	0.3600	0.4400	-6.383%	40	4,376	-93.182%
2022-12-30	0.3700	0.4700	0.3700	0.4700	+23.684%	22	4,408	-93.617%
2022-12-29	0.5500	0.5500	0.3700	0.3800	-41.538%	455	4,408	-92.105%
2022-12-28	0.5700	0.6600	0.5700	0.6500	+18.182%	45	4,451	-95.385%
2022-12-27	0.5700	0.5700	0.5300	0.5500	-14.063%	15	4,438	-94.545%
2022-12-23	0.7000	0.7000	0.6400	0.6400	-40.741%	7	4,434	-95.313%
2022-12-22	0.6400	1.0800	0.6400	1.0800	+80.000%	356	4,434	-97.222%
2022-12-21	0.6600	0.6800	0.5100	0.6000	-16.667%	221	4,438	-95.000%
2022-12-20	0.8500	0.8500	0.7000	0.7200	-29.412%	34	4,269	-95.833%
2022-12-19	1.1000	1.1000	1.0000	1.0200	-1.923%	291	4,287	-97.059%
2022-12-16	1.1600	1.1600	1.0300	1.0400	-0.952%	57	4,124	-97.115%
2022-12-15	0.9400	1.0800	0.9400	1.0500	+34.615%	138	4,093	-97.143%
2022-12-14	0.7300	0.7800	0.7200	0.7800	+8.333%	11	4,098	-96.154%
2022-12-13	0.5500	0.7200	0.5500	0.7200	-17.241%	7	4,094	-95.833%
2022-12-12	1.1500	1.1500	0.8700	0.8700	-13.861%	23	4,095	-96.552%
2022-12-09	0.9200	1.0100	0.8600	1.0100	+34.667%	182	4,093	-97.030%
2022-12-08	0.7100	0.7500	0.6700	0.7500	-11.765%	19	4,054	-96.000%
2022-12-07	0.7300	0.8500	0.7300	0.8500	+16.438%	12	4,050	-96.471%
2022-12-06	0.7100	0.7600	0.7100	0.7300	-18.889%	47	4,040	-95.890%
2022-12-05	0.6800	0.9200	0.6700	0.9000	+45.161%	45	4,042	-96.667%
2022-12-02	0.7700	0.7700	0.6200	0.6200	-12.676%	4	4,019	-95.161%
2022-12-01	0.6300	0.7200	0.5900	0.7100	+14.516%	19	4,021	-95.775%
2022-11-30	0.8100	0.8900	0.6200	0.6200	-33.333%	29	4,013	-95.161%
2022-11-29	0.9300	0.9300	0.9300	0.9300	-18.421%	1	4,010	-96.774%
2022-11-28	0.9900	1.1900	0.9900	1.1400	+23.913%	107	3,966	-97.368%
2022-11-25	0.8900	0.9500	0.8800	0.9200	+1.099%	68	3,979	-96.739%
2022-11-23	1.0000	1.0200	0.9000	0.9100	-6.186%	48	3,993	-96.703%
2022-11-22	1.2000	1.2000	0.9700	0.9700	-28.676%	11	3,993	-96.907%
2022-11-21	1.6100	1.6600	1.3600	1.3600	-4.225%	80	3,992	-97.794%
2022-11-18	1.4200	1.4200	1.4200	1.4200	-4.054%	1	3,945	-97.887%
2022-11-17	1.4000	1.6800	1.4000	1.4800	+9.630%	283	3,899	-97.973%
2022-11-16	1.3600	1.4000	1.2700	1.3500	+14.407%	49	4,048	-97.778%
2022-11-15	1.0100	1.3500	1.0100	1.1800	-10.606%	15	4,019	-97.458%
2022-11-14	1.4300	1.4300	1.3200	1.3200	-14.839%	38	4,014	-97.727%
2022-11-11	1.6500	1.6500	1.3200	1.5500	-27.230%	60	4,017	-98.065%
2022-11-10	2.0000	2.1300	1.9900	2.1300	-26.804%	3	4,042	-98.592%
2022-11-09	2.6700	2.9300	2.6700	2.9100	+13.230%	3	4,042	-98.969%
2022-11-08	2.7200	2.7200	2.3600	2.5700	-6.545%	239	4,043	-98.833%
2022-11-07	2.7600	2.8200	2.6700	2.7500	+3.774%	35	4,101	-98.909%
2022-11-04	2.5400	2.8400	2.5000	2.6500	-32.051%	253	4,095	-98.868%
2022-11-03	4.4500	4.4500	3.9000	3.9000	+2.632%	234	4,076	-99.231%
2022-11-02	3.1000	3.8000	3.1000	3.8000	+27.517%	13	4,145	-99.211%
2022-11-01	3.0000	3.0500	2.9400	2.9800	-18.356%	28	4,147	-98.993%
2022-10-31	3.5000	3.6500	3.5000	3.6500	+1.389%	96	4,175	-99.178%
2022-10-28	3.8500	3.8500	3.6000	3.6000	+25.874%	117	4,215	-99.167%
2022-10-27	2.7700	2.9300	2.7200	2.8600	+1.779%	111	4,164	-98.951%
2022-10-26	2.8200	2.9000	2.7600	2.8100	-11.912%	25	4,223	-98.932%
2022-10-25	3.4200	3.4500	3.0100	3.1900	-23.133%	247	4,228	-99.060%
2022-10-24	3.7000	4.1500	3.7000	4.1500	+23.145%	117	4,324	-99.277%
2022-10-21	3.3900	3.3900	3.3000	3.3700	-13.590%	4	4,271	-99.110%
2022-10-20	5.4000	5.4000	3.7000	3.9000	-18.750%	69	4,273	-99.231%
2022-10-19	4.6500	4.8000	4.6500	4.8000	+11.628%	14	4,265	-99.375%
2022-10-18	4.3000	4.3000	4.3000	4.3000	+1.176%	6	4,264	-99.302%
2022-10-17	4.2500	4.2500	4.2500	4.2500	-10.526%	1	4,256	-99.294%
2022-10-14	4.7500	4.7500	4.7400	4.7500	+20.253%	3	4,255	-99.368%
2022-10-13	3.9500	3.9500	3.9500	3.9500	-2.469%	1	4,254	-99.241%
2022-10-12	5.2200	5.2200	4.0500	4.0500	-12.338%	4	4,253	-99.259%
2022-10-10	4.5500	4.6200	4.5000	4.6200	-1.702%	5	4,251	-99.351%
2022-10-07	4.7500	4.7500	4.7000	4.7000	+6.818%	20	4,249	-99.362%
2022-10-06	4.7300	4.7300	4.3500	4.4000	-6.183%	26	4,265	-99.318%
2022-10-05	4.6900	4.6900	4.6900	4.6900	+5.631%	1	4,239	-99.360%
2022-10-04	4.6000	4.6000	4.4400	4.4400	-14.615%	7	4,238	-99.324%
2022-10-03	5.2500	5.2500	5.2000	5.2000	-22.963%	3	4,233	-99.423%
2022-09-30	6.8500	6.8500	6.1500	6.7500	+3.846%	101	4,233	-99.556%
2022-09-29	6.6000	6.7000	6.4500	6.5000	+3.175%	142	4,169	-99.538%
2022-09-28	6.6500	6.7000	6.2500	6.3000	-4.255%	17	4,045	-99.524%
2022-09-27	6.6500	6.6500	6.5800	6.5800	-0.303%	11	4,046	-99.544%
2022-09-26	6.4000	6.6500	6.4000	6.6000	+7.317%	40	4,047	-99.545%
2022-09-23	5.7500	6.3000	5.7500	6.1500	+20.588%	62	4,052	-99.512%
2022-09-22	4.9500	5.2000	4.9500	5.1000	+16.438%	83	4,078	-99.412%
2022-09-21	4.2000	4.3800	4.2000	4.3800	+48.475%	9	4,009	-99.315%
2022-09-19	3.4500	3.4500	2.9500	2.9500	-21.958%	4	4,008	-98.983%
2022-09-16	3.5000	3.8500	3.5000	3.7800	+20.000%	7	4,006	-99.206%
2022-09-14	3.0800	3.1500	3.0800	3.1500	+82.081%	2	4,003	-99.048%
2022-09-12	1.7200	1.7300	1.7200	1.7300	-8.466%	22	4,001	-98.266%
2022-09-09	1.8900	1.8900	1.8900	1.8900	-17.826%	3	3,999	-98.413%
2022-09-08	2.3000	2.3000	2.3000	2.3000	-8.367%	1	3,999	-98.696%
2022-09-06	2.5100	2.5100	2.5100	2.5100	+8.190%	2	3,998	-98.805%
2022-09-02	2.3200	2.3200	2.3200	2.3200	+0.433%	6	3,992	-98.707%
2022-08-31	2.3000	2.3500	2.2700	2.3100	+5.479%	14	3,992	-98.701%
2022-08-30	1.7900	2.1900	1.7900	2.1900	+46.000%	7	3,992	-98.630%
2022-08-29	1.4700	1.5000	1.4700	1.5000	0.000%	7	3,987	-98.000%
2022-08-26	1.5000	1.5000	1.5000	1.5000	-15.730%	3	3,987	-98.000%
2022-08-24	1.7800	1.7800	1.7800	1.7800	-2.198%	2	3,984	-98.315%
2022-08-23	1.8200	1.8200	1.8200	1.8200	-18.018%	1	3,984	-98.352%
2022-08-22	2.1500	2.2200	2.1500	2.2200	+9.360%	21	3,985	-98.649%
2022-08-19	2.1100	2.1100	2.0300	2.0300	+20.118%	2	4,004	-98.522%
2022-08-18	1.6900	1.6900	1.6900	1.6900	-13.333%	5	4,004	-98.225%
2022-08-17	1.9700	1.9700	1.9400	1.9500	-4.878%	7	4,004	-98.462%
2022-08-15	2.1000	2.1000	2.0500	2.0500	+10.215%	2	3,999	-98.537%
2022-08-12	1.8600	1.8600	1.8600	1.8600	+11.377%	12	3,999	-98.387%
2022-08-11	1.6500	1.6700	1.6200	1.6700	-30.417%	48	4,011	-98.204%
2022-08-09	2.2300	2.4000	2.1500	2.4000	-5.512%	41	4,008	-98.750%
2022-08-08	2.5400	2.5400	2.5400	2.5400	-0.781%	1	3,984	-98.819%
2022-08-05	2.5900	2.5900	2.5600	2.5600	-12.027%	2	3,984	-98.828%
2022-08-03	2.8800	2.9100	2.8800	2.9100	+1.394%	3	3,984	-98.969%
2022-08-02	3.1000	3.1000	2.8700	2.8700	+3.610%	35	3,986	-98.955%
2022-08-01	2.7800	2.7800	2.7700	2.7700	+1.465%	2	4,021	-98.917%
2022-07-29	2.7400	2.7400	2.7300	2.7300	-27.200%	5	4,022	-98.901%
2022-07-25	3.7000	3.7500	3.7000	3.7500	-3.846%	128	4,023	-99.200%
2022-07-22	3.9000	3.9000	3.9000	3.9000	-13.333%	73	3,895	-99.231%
2022-07-20	4.4800	4.5000	4.4800	4.5000	-8.163%	4	3,826	-99.333%
2022-07-18	4.3900	4.9000	4.3900	4.9000	-5.769%	2	3,826	-99.388%
2022-07-15	5.2000	5.2000	5.2000	5.2000	-9.565%	8	3,825	-99.423%
2022-07-14	5.9500	5.9500	5.5500	5.7500	+16.162%	19	3,825	-99.478%
2022-07-13	5.3500	5.3500	4.9500	4.9500	-6.604%	4	3,821	-99.394%
2022-07-12	5.3800	5.3800	5.2000	5.3000	+7.071%	17	3,819	-99.434%
2022-07-11	4.9500	4.9500	4.9500	4.9500	+11.236%	2	3,807	-99.394%
2022-07-08	4.5700	4.5700	4.4500	4.4500	0.000%	3	3,806	-99.326%
2022-07-07	4.5900	4.5900	4.4500	4.4500	-16.038%	9	3,805	-99.326%
2022-07-06	5.3500	5.5500	5.3000	5.3000	-2.752%	267	3,806	-99.434%
2022-07-05	5.5300	5.5500	5.4500	5.4500	+12.371%	61	3,743	-99.450%
2022-07-01	4.9500	5.0500	4.8500	4.8500	+10.731%	934	3,035	-99.381%
2022-06-30	4.6000	4.9000	4.3500	4.3800	+5.542%	373	3,035	-99.315%
2022-06-29	4.1500	4.3500	4.1500	4.1500	+6.410%	13	2,813	-99.277%
2022-06-28	3.9000	3.9000	3.9000	3.9000	+1.299%	2	2,804	-99.231%
2022-06-27	3.8500	3.8500	3.8500	3.8500	-4.938%	1	2,802	-99.221%
2022-06-24	4.1500	4.1500	4.0500	4.0500	-13.830%	5	2,802	-99.259%
2022-06-23	4.7500	4.7500	4.7000	4.7000	+8.046%	600	2,797	-99.362%
2022-06-22	4.3500	4.3500	4.3500	4.3500	+68.605%	3	2,320	-99.310%
2022-06-09	2.2900	2.5800	2.2900	2.5800	+25.243%	2	2,320	-98.837%
2022-06-06	2.0600	2.0600	2.0600	2.0600	+5.102%	27	2,318	-98.544%
2022-06-02	1.9100	1.9700	1.9100	1.9600	-4.854%	81	2,291	-98.469%
2022-06-01	2.0700	2.0800	2.0200	2.0600	-1.905%	176	2,210	-98.544%
2022-05-31	2.0500	2.1000	2.0500	2.1000	-3.670%	5	2,096	-98.571%
2022-05-26	2.1800	2.1800	2.1800	2.1800	-10.288%	7	2,095	-98.624%
2022-05-25	2.3900	2.4300	2.3900	2.4300	+3.404%	97	2,095	-98.765%
2022-04-25	2.3500	2.3500	2.3500	2.3500	+21.134%	1	2,095	-98.723%
2022-04-22	1.7800	1.9400	1.7800	1.9400	+29.333%	11	2,094	-98.454%
2022-04-21	1.5000	1.5000	1.5000	1.5000	+48.515%	10	2,093	-98.000%
2022-03-31	1.0100	1.0100	1.0100	1.0100	-22.308%	5	2,093	-97.030%
2022-03-21	1.3000	1.3000	1.3000	1.3000	-22.619%	1	2,093	-97.692%
2022-03-17	1.6800	1.6800	1.6800	1.6800	-23.636%	5	2,093	-98.214%
2022-03-14	2.2000	2.2000	2.2000	2.2000	+10.000%	5	2,093	-98.636%
2022-03-09	2.0000	2.0000	2.0000	2.0000	+1.523%	5	2,093	-98.500%
2022-03-08	1.8000	1.9700	1.8000	1.9700	+14.535%	14	2,093	-98.477%
2022-03-07	1.7200	1.7200	1.7200	1.7200	+4.242%	12	2,105	-98.256%
2022-03-04	1.6500	1.6500	1.6500	1.6500	-23.963%	4	2,105	-98.182%
2022-02-24	2.2900	2.2900	2.1700	2.1700	+27.647%	10	2,109	-98.618%
2022-02-17	1.7000	1.7000	1.7000	1.7000	-1.163%	1	2,109	-98.235%
2022-02-16	1.7200	1.7200	1.7200	1.7200	-14.000%	5	2,110	-98.256%
2022-02-15	2.0000	2.0000	2.0000	2.0000	+2.564%	5	2,105	-98.500%
2022-02-11	1.9500	1.9500	1.9500	1.9500	-4.878%	4	2,110	-98.462%
2022-02-10	1.9800	2.0500	1.9300	2.0500	+5.128%	64	2,108	-98.537%
2022-02-09	2.0400	2.0400	1.9500	1.9500	-11.364%	15	2,162	-98.462%
2022-02-08	2.2000	2.2000	2.2000	2.2000	-18.819%	10	2,162	-98.636%
2022-02-04	2.7100	2.7100	2.7100	2.7100	-23.662%	5	2,162	-98.893%
2022-01-31	3.8500	3.8500	3.5500	3.5500	0.000%	8	2,162	-99.155%
2022-01-27	3.2700	3.5600	3.2700	3.5500	+21.160%	13	2,166	-99.155%
2022-01-26	3.1000	3.1000	2.9300	2.9300	-24.872%	8	2,154	-98.976%
2022-01-24	3.9000	3.9000	3.9000	3.9000	+14.706%	5	2,154	-99.231%
2022-01-21	3.1100	3.4000	3.1100	3.4000	+33.858%	15	2,154	-99.118%
2022-01-20	2.6400	2.6400	2.5400	2.5400	-18.065%	10	2,144	-98.819%
2022-01-18	3.1000	3.1000	3.1000	3.1000	+10.714%	4	2,144	-99.032%
2022-01-13	2.8000	2.8000	2.8000	2.8000	-2.098%	10	2,144	-98.929%
2022-01-11	2.8600	2.8600	2.8600	2.8600	-2.389%	2	2,134	-98.951%
2022-01-10	2.9300	2.9300	2.9300	2.9300	+2.807%	2	2,134	-98.976%
2022-01-07	2.8500	2.8500	2.8500	2.8500	-10.938%	15	2,134	-98.947%
2022-01-06	3.2000	3.2000	3.2000	3.2000	0.000%	2	2,129	-99.063%
2022-01-04	3.1500	3.2000	3.1500	3.2000	+6.667%	16	2,129	-99.063%
2021-12-30	3.0000	3.0000	3.0000	3.0000	-6.250%	2	2,089	-99.000%
2021-12-22	3.2000	3.2000	3.2000	3.2000	-18.987%	5	640	-99.063%
2021-12-17	3.9500	3.9500	3.9500	3.9500	-36.800%	1	640	-99.241%
2021-12-03	6.2500	6.2500	6.2500	6.2500	+35.870%	1	638	-99.520%
2021-11-29	4.6000	4.6100	4.6000	4.6000	+3.371%	28	638	-99.348%
2021-11-23	4.5000	4.5500	4.4500	4.4500	-1.111%	209	611	-99.326%
2021-11-22	4.6500	4.6500	4.5000	4.5000	-6.250%	66	420	-99.333%
2021-11-18	4.8500	4.8500	4.8000	4.8000	-1.031%	76	394	-99.375%
2021-11-17	4.7500	4.8500	4.7500	4.8500	+15.476%	15	318	-99.381%
2021-11-11	4.2000	4.2000	4.2000	4.2000	-16.000%	1	303	-99.286%
2021-11-09	5.0000	5.0000	5.0000	5.0000	0.000%	1	302	-99.400%
2021-11-05	5.0000	5.0000	5.0000	5.0000	-3.846%	1	301	-99.400%
2021-11-04	5.1500	5.2000	5.1500	5.2000	+22.353%	101	300	-99.423%
2021-10-25	4.1500	4.2500	4.1500	4.2500	-2.299%	7	199	-99.294%
2021-10-21	4.3500	4.3500	4.3500	4.3500	+14.474%	35	196	-99.310%
2021-10-20	3.8500	3.8500	3.8000	3.8000	+2.703%	19	154	-99.211%
2021-10-19	3.5000	3.7000	3.5000	3.7000	+10.448%	52	154	-99.189%
2021-10-18	3.3500	3.3500	3.3500	3.3500	-2.899%	2	134	-99.104%
2021-10-15	4.0000	4.0000	3.4500	3.4500	-29.878%	44	132	-99.130%
2021-10-14	4.9200	4.9200	4.9200	4.9200	-5.385%	1	128	-99.390%
2021-10-11	5.0000	5.2000	5.0000	5.2000	-7.143%	14	117	-99.423%
2021-10-08	5.6000	5.6000	5.6000	5.6000	+6.667%	1	117	-99.464%
2021-10-07	5.2500	5.2500	5.2500	5.2500	+5.000%	10	117	-99.429%
2021-10-05	5.0000	5.0000	5.0000	5.0000	+2.041%	20	107	-99.400%
2021-10-04	4.9000	4.9000	4.9000	4.9000	-2.000%	1	87	-99.388%
2021-09-27	5.2600	5.2600	5.0000	5.0000	-9.910%	4	87	-99.400%
2021-09-23	5.5500	5.5500	5.5500	5.5500	-2.632%	5	91	-99.459%
2021-09-22	5.8500	5.8500	5.7000	5.7000	-6.557%	5	92	-99.474%
2021-09-20	6.1000	6.1000	6.1000	6.1000	+9.123%	1	92	-99.508%
2021-09-16	5.5500	5.5900	5.5500	5.5900	-0.179%	6	92	-99.463%
2021-09-10	5.6000	5.6000	5.6000	5.6000	-10.400%	3	90	-99.464%
2021-09-08	6.2500	6.2500	6.2500	6.2500	+6.838%	17	90	-99.520%
2021-09-02	5.8500	5.8500	5.8500	5.8500	-8.594%	3	90	-99.487%
2021-08-30	6.4000	6.4000	6.4000	6.4000	-1.082%	4	87	-99.531%
2021-08-27	6.4700	6.4700	6.4700	6.4700	-24.767%	2	90	-99.536%
2021-08-19	8.6000	8.6000	8.6000	8.6000	+17.808%	2	87	-99.651%
2021-08-17	7.1000	7.3000	7.1000	7.3000	+17.363%	2	87	-99.589%
2021-08-12	6.2200	6.2200	6.2200	6.2200	-22.250%	17	87	-99.518%
2021-08-03	8.0000	8.0000	8.0000	8.0000	+4.439%	5	72	-99.625%
2021-08-02	7.6600	7.6600	7.6600	7.6600	-7.933%	7	72	-99.608%
2021-07-09	8.3200	8.3200	8.3200	8.3200	-7.556%	1	65	-99.639%
2021-07-07	9.0000	9.0000	9.0000	9.0000	+5.263%	5	65	-99.667%
2021-06-29	8.7000	8.7000	8.5000	8.5500	-4.469%	20	37	-99.649%
2021-06-28	8.9500	8.9500	8.9500	8.9500	-2.186%	1	37	-99.665%
2021-06-24	9.1500	9.1500	9.1500	9.1500	-13.352%	1	37	-99.672%
2021-06-18	10.5600	10.5600	10.5600	10.5600	+30.370%	1	38	-99.716%
2021-06-01	8.1000	8.1000	8.1000	8.1000	-7.429%	4	34	-99.630%
2021-05-27	8.7500	8.7500	8.7500	8.7500	-8.088%	1	34	-99.657%
2021-05-25	9.5200	9.5200	9.5200	9.5200	+6.369%	1	0	-99.685%
2021-05-24	8.9500	8.9500	8.9500	8.9500	-11.736%	1	0	-99.665%
2021-05-19	9.4500	10.1400	9.4500	10.1400	+39.862%	3	0	-99.704%
2021-05-10	7.2500	7.2500	7.2500	7.2500	-10.494%	1	0	-99.586%
2021-05-06	8.1000	8.1000	8.1000	8.1000	+2.532%	10	0	-99.630%
2021-05-05	7.9000	7.9500	7.9000	7.9000	-11.236%	40	0	-99.620%
2021-04-30	9.2500	9.2500	8.9000	8.9000	0.000%	6	0	-99.663%