Dark

AA20230120P42
AA Jan 20 2023 42.00 Put (AA230120P00042000)
option OPRA

Expired

Jan 20, 2023

0.0100-50.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-01-20	0.0200	0.0200	0.0100	0.0100	-50.000%	2	6,204	0.000%
2023-01-19	0.0100	0.0200	0.0100	0.0200	+100.000%	107	6,204	-50.000%
2023-01-18	0.0100	0.0200	0.0100	0.0100	0.000%	7	6,157	0.000%
2023-01-17	0.0100	0.0100	0.0100	0.0100	-66.667%	2	6,158	0.000%
2023-01-13	0.0600	0.0700	0.0300	0.0300	-57.143%	138	6,267	-66.667%
2023-01-12	0.1300	0.1300	0.0700	0.0700	-50.000%	14	6,267	-85.714%
2023-01-11	0.1000	0.1500	0.1000	0.1400	+16.667%	34	6,268	-92.857%
2023-01-10	0.2300	0.2600	0.1200	0.1200	-50.000%	583	6,273	-91.667%
2023-01-09	0.4700	0.4700	0.2400	0.2400	-68.831%	56	6,327	-95.833%
2023-01-06	0.9000	0.9600	0.6000	0.7700	-33.043%	120	6,337	-98.701%
2023-01-05	1.1800	1.2300	1.0300	1.1500	-13.534%	22	6,326	-99.130%
2023-01-04	1.4100	1.4100	1.1100	1.3300	-12.500%	363	6,328	-99.248%
2023-01-03	1.2500	1.5800	1.1000	1.5200	-1.299%	30	6,180	-99.342%
2022-12-30	1.2400	1.6600	1.2400	1.5400	+28.333%	137	6,140	-99.351%
2022-12-29	1.4700	1.4800	1.2000	1.2000	-40.000%	64	6,140	-99.167%
2022-12-28	1.7400	2.0300	1.7400	2.0000	+20.482%	82	6,152	-99.500%
2022-12-27	1.6200	1.6600	1.5300	1.6600	-16.583%	20	6,155	-99.398%
2022-12-23	1.9700	2.1200	1.9700	1.9900	-12.719%	426	5,804	-99.497%
2022-12-22	2.0700	2.9500	2.0700	2.2800	+38.182%	181	5,804	-99.561%
2022-12-21	1.6000	1.6500	1.5700	1.6500	-20.673%	11	5,683	-99.394%
2022-12-20	2.1600	2.2800	2.0300	2.0800	-27.526%	105	5,678	-99.519%
2022-12-19	2.8400	2.8700	2.6300	2.8700	+5.515%	271	5,778	-99.652%
2022-12-16	2.9700	2.9700	2.5800	2.7200	+0.741%	75	5,703	-99.632%
2022-12-15	2.2100	2.7000	2.1500	2.7000	+45.161%	190	5,655	-99.630%
2022-12-14	1.8600	2.1000	1.8300	1.8600	+0.541%	200	5,571	-99.462%
2022-12-13	1.4000	1.9400	1.4000	1.8500	-12.736%	46	5,534	-99.459%
2022-12-12	2.7000	2.7200	2.1200	2.1200	-9.402%	457	5,555	-99.528%
2022-12-09	2.4200	2.4300	2.0800	2.3400	+26.486%	20	5,380	-99.573%
2022-12-08	1.6700	1.8500	1.6600	1.8500	-7.500%	24	5,367	-99.459%
2022-12-07	1.7700	2.0000	1.7500	2.0000	+12.360%	11	5,367	-99.500%
2022-12-06	1.6500	1.7800	1.6500	1.7800	-15.238%	9	5,362	-99.438%
2022-12-05	1.2400	2.1000	1.2400	2.1000	+55.556%	585	5,362	-99.524%
2022-12-02	1.7500	1.7500	1.3500	1.3500	-16.667%	35	5,409	-99.259%
2022-12-01	1.4000	1.6400	1.4000	1.6200	+14.894%	6	5,413	-99.383%
2022-11-30	1.9700	1.9700	1.4000	1.4100	-29.500%	36	5,414	-99.291%
2022-11-29	2.0000	2.0400	1.9900	2.0000	-21.260%	14	5,418	-99.500%
2022-11-28	2.2100	2.5600	2.1600	2.5400	+25.123%	40	5,421	-99.606%
2022-11-25	1.9200	2.0900	1.9200	2.0300	+5.181%	65	5,419	-99.507%
2022-11-23	2.0700	2.0700	1.9300	1.9300	-5.392%	24	5,415	-99.482%
2022-11-22	2.4500	2.5200	2.0400	2.0400	-25.818%	39	5,415	-99.510%
2022-11-21	3.1500	3.2500	2.7400	2.7500	+10.000%	37	5,416	-99.636%
2022-11-18	2.6100	2.6600	2.4800	2.5000	-14.966%	112	5,403	-99.600%
2022-11-17	3.0500	3.0500	2.8800	2.9400	+17.600%	316	5,156	-99.660%
2022-11-16	3.0000	3.0000	2.5000	2.5000	-3.846%	21	5,152	-99.600%
2022-11-15	2.3900	2.6000	2.3500	2.6000	-0.383%	18	5,152	-99.615%
2022-11-14	2.8100	2.8100	2.5100	2.6100	-9.375%	970	5,156	-99.617%
2022-11-11	2.8200	3.2100	2.4200	2.8800	-28.000%	81	4,591	-99.653%
2022-11-10	4.2000	4.2000	3.6500	4.0000	-16.667%	7	4,621	-99.750%
2022-11-09	4.8000	4.8000	4.8000	4.8000	+5.495%	1	4,619	-99.792%
2022-11-08	4.7500	4.7500	4.2900	4.5500	-9.000%	26	4,618	-99.780%
2022-11-07	5.2500	5.2500	4.8000	5.0000	-0.990%	457	4,588	-99.800%
2022-11-04	4.8200	5.2000	4.4000	5.0500	-25.185%	161	4,304	-99.802%
2022-11-03	7.5000	7.5000	6.7500	6.7500	0.000%	9	4,220	-99.852%
2022-11-02	5.6200	6.7500	5.6200	6.7500	+26.168%	13	4,223	-99.852%
2022-11-01	5.3500	5.5500	5.2000	5.3500	-13.710%	71	4,227	-99.813%
2022-10-31	6.4800	6.4800	5.9900	6.2000	-0.800%	44	4,288	-99.839%
2022-10-28	6.5500	6.6900	6.2500	6.2500	+17.925%	58	4,296	-99.840%
2022-10-27	4.9000	5.3000	4.9000	5.3000	+8.163%	66	4,257	-99.811%
2022-10-26	5.1500	5.1500	4.8500	4.9000	-8.068%	26	4,303	-99.796%
2022-10-25	6.1500	6.1800	5.2000	5.3300	-16.063%	55	4,295	-99.812%
2022-10-24	6.3500	6.3500	6.3500	6.3500	-3.788%	3	4,339	-99.843%
2022-10-20	8.3500	8.3500	6.6000	6.6000	-13.158%	3	4,338	-99.848%
2022-10-19	7.6000	7.6000	7.6000	7.6000	+13.433%	3	4,336	-99.868%
2022-10-18	6.5500	7.2000	6.5000	6.7000	-7.586%	221	4,336	-99.851%
2022-10-14	6.6700	7.2500	6.6700	7.2500	+10.687%	11	4,135	-99.862%
2022-10-13	6.5500	6.5500	6.5500	6.5500	-13.816%	1	4,130	-99.847%
2022-10-12	7.6000	7.6000	7.6000	7.6000	-3.185%	1	4,130	-99.868%
2022-10-11	7.3500	7.9500	7.3500	7.8500	+6.803%	63	4,113	-99.873%
2022-10-10	7.2000	7.3500	7.2000	7.3500	0.000%	11	4,115	-99.864%
2022-10-07	7.7000	7.7000	7.3500	7.3500	+5.000%	37	4,115	-99.864%
2022-10-06	7.3500	7.3500	7.0000	7.0000	+1.449%	15	4,117	-99.857%
2022-10-05	7.6500	7.6500	6.9000	6.9000	+1.471%	69	4,116	-99.855%
2022-10-04	6.8000	6.8000	6.8000	6.8000	-16.564%	6	4,098	-99.853%
2022-10-03	8.5500	8.5500	8.1000	8.1500	-15.104%	526	4,093	-99.877%
2022-09-30	9.6000	9.6000	9.6000	9.6000	-2.736%	1	4,242	-99.896%
2022-09-29	9.8700	9.8700	9.8700	9.8700	-0.303%	3	4,242	-99.899%
2022-09-27	9.4000	9.9000	9.4000	9.9000	0.000%	4	4,245	-99.899%
2022-09-26	9.3000	9.9000	9.3000	9.9000	+5.882%	6	4,245	-99.899%
2022-09-23	9.3000	9.6000	9.3000	9.3500	+15.575%	5	4,243	-99.893%
2022-09-22	7.5100	8.0900	7.5100	8.0900	+17.246%	42	4,243	-99.876%
2022-09-21	6.3500	6.9000	6.3000	6.9000	+42.268%	40	4,243	-99.855%
2022-09-19	6.1500	6.1500	4.8500	4.8500	-19.032%	34	4,239	-99.794%
2022-09-16	5.6500	6.2000	5.6500	5.9900	+16.311%	29	4,228	-99.833%
2022-09-15	5.1700	5.1700	5.1500	5.1500	+9.342%	15	4,207	-99.806%
2022-09-14	4.8000	4.8000	4.7100	4.7100	+61.301%	16	4,212	-99.788%
2022-09-09	3.2500	3.2500	2.9200	2.9200	-24.156%	7	4,204	-99.658%
2022-09-08	4.1500	4.1500	3.8500	3.8500	-14.063%	15	4,209	-99.740%
2022-09-07	4.4800	4.4800	4.4800	4.4800	+4.186%	2	4,214	-99.777%
2022-09-06	4.1000	4.3000	4.1000	4.3000	+10.256%	4	4,214	-99.767%
2022-09-02	3.8500	3.9000	3.8500	3.9000	-13.333%	13	4,204	-99.744%
2022-09-01	4.4500	4.5000	4.4500	4.5000	+26.404%	8	4,204	-99.778%
2022-08-30	3.5200	3.6500	3.5200	3.5600	+38.521%	6	4,204	-99.719%
2022-08-29	2.5700	2.5700	2.5700	2.5700	+0.784%	10	4,204	-99.611%
2022-08-25	2.6600	2.6600	2.5500	2.5500	-9.253%	18	4,204	-99.608%
2022-08-18	2.8900	2.8900	2.8100	2.8100	-14.067%	10	4,222	-99.644%
2022-08-17	3.2700	3.2700	3.2700	3.2700	+5.484%	15	4,219	-99.694%
2022-08-16	3.1000	3.1000	3.1000	3.1000	-1.587%	1	4,219	-99.677%
2022-08-11	3.1500	3.1500	3.1500	3.1500	-1.563%	1	4,219	-99.683%
2022-08-10	3.4500	3.4500	3.2000	3.2000	-24.883%	2	4,219	-99.688%
2022-08-08	4.0200	4.2600	3.9900	4.2600	-7.391%	350	4,220	-99.765%
2022-08-03	4.6000	4.7000	4.6000	4.6000	+3.371%	31	3,870	-99.783%
2022-08-02	5.0000	5.0000	4.4500	4.4500	-3.261%	73	3,899	-99.775%
2022-08-01	4.3500	4.6000	4.3500	4.6000	+10.843%	7	3,881	-99.783%
2022-07-29	4.3800	4.3800	4.1500	4.1500	-13.542%	2	3,881	-99.759%
2022-07-28	4.8000	4.8000	4.8000	4.8000	-11.111%	2	3,881	-99.792%
2022-07-26	5.5000	5.6900	5.4000	5.4000	-16.923%	32	3,881	-99.815%
2022-07-20	6.6200	6.8200	6.5000	6.5000	-10.345%	13	3,905	-99.846%
2022-07-18	6.8500	7.2500	6.8500	7.2500	-2.027%	4	3,901	-99.862%
2022-07-15	7.9700	7.9700	7.4000	7.4000	-12.426%	57	3,900	-99.865%
2022-07-14	8.4000	8.4500	8.1000	8.4500	+7.643%	10	3,938	-99.882%
2022-07-13	7.8500	7.8500	7.8500	7.8500	+4.667%	6	3,928	-99.873%
2022-07-12	7.7000	7.9000	7.4000	7.5000	0.000%	58	3,922	-99.867%
2022-07-11	6.9000	7.5000	6.9000	7.5000	+14.855%	3	3,874	-99.867%
2022-07-08	6.8000	6.8000	6.4000	6.5300	-1.061%	14	3,873	-99.847%
2022-07-07	6.4500	6.7000	6.4500	6.6000	-16.981%	4	3,881	-99.848%
2022-07-06	7.9500	7.9500	7.9500	7.9500	-0.625%	9	3,879	-99.874%
2022-07-05	7.9000	8.0000	7.9000	8.0000	+16.788%	11	3,879	-99.875%
2022-07-01	6.7500	7.3000	6.7500	6.8500	+0.735%	51	3,826	-99.854%
2022-06-30	6.7000	7.2000	6.5000	6.8000	+10.569%	98	3,826	-99.853%
2022-06-29	6.0500	6.3500	6.0000	6.1500	+3.361%	198	3,755	-99.837%
2022-06-24	6.0000	6.0000	5.9500	5.9500	-16.197%	3	3,671	-99.832%
2022-06-23	6.5000	7.1000	6.5000	7.1000	+12.698%	49	3,672	-99.859%
2022-06-22	6.3000	6.3000	6.3000	6.3000	+16.667%	40	3,695	-99.841%
2022-06-21	5.4000	5.4000	5.4000	5.4000	-10.000%	6	3,735	-99.815%
2022-06-17	6.2000	6.2000	6.0000	6.0000	0.000%	67	3,748	-99.833%
2022-06-16	6.0000	6.0000	6.0000	6.0000	+11.940%	30	3,748	-99.833%
2022-06-15	5.3600	5.3600	5.3600	5.3600	-16.250%	2	3,778	-99.813%
2022-06-13	6.4000	6.4000	6.4000	6.4000	+29.555%	2	3,779	-99.844%
2022-06-10	4.9400	4.9400	4.9400	4.9400	+31.733%	10	3,777	-99.798%
2022-06-09	3.4500	3.7500	3.4500	3.7500	+8.696%	27	3,777	-99.733%
2022-05-23	3.4500	3.4500	3.4500	3.4500	-15.854%	17	3,775	-99.710%
2022-05-18	4.1000	4.1000	4.1000	4.1000	-1.679%	2	3,775	-99.756%
2022-05-16	4.1700	4.1700	4.1700	4.1700	-7.743%	6	3,775	-99.760%
2022-05-13	4.5000	4.5200	4.5000	4.5200	-9.600%	20	3,769	-99.779%
2022-05-10	5.0000	5.0000	5.0000	5.0000	-2.913%	4	3,752	-99.800%
2022-05-09	5.1500	5.1500	5.1500	5.1500	+34.115%	2	3,752	-99.806%
2022-05-06	3.8500	3.8500	3.8400	3.8400	+12.941%	102	3,750	-99.740%
2022-05-03	3.2500	3.4000	3.2500	3.4000	-4.225%	9	3,713	-99.706%
2022-04-25	3.5500	3.5500	3.5500	3.5500	+47.303%	3	3,704	-99.718%
2022-04-21	2.4100	2.4100	2.4100	2.4100	+46.061%	1	3,701	-99.585%
2022-04-06	1.6500	1.6500	1.6500	1.6500	+6.452%	1	3,701	-99.394%
2022-04-05	1.5500	1.5500	1.5500	1.5500	-3.727%	1	3,701	-99.355%
2022-03-29	1.6100	1.6100	1.6100	1.6100	+8.784%	1	3,700	-99.379%
2022-03-23	1.4800	1.4800	1.4800	1.4800	-36.207%	2	3,699	-99.324%
2022-03-18	2.3200	2.3200	2.3200	2.3200	+3.571%	4	3,699	-99.569%
2022-03-04	2.2400	2.2400	2.2400	2.2400	-21.127%	9	3,695	-99.554%
2022-02-25	2.8800	2.8800	2.8400	2.8400	+1.068%	10	3,695	-99.648%
2022-02-22	2.8100	2.8100	2.8100	2.8100	+10.630%	1	3,700	-99.644%
2022-02-18	2.5400	2.5400	2.5400	2.5400	-3.422%	1	3,699	-99.606%
2022-02-17	2.6300	2.6300	2.6300	2.6300	-9.622%	2,500	3,699	-99.620%
2022-02-14	2.9100	2.9100	2.9100	2.9100	-1.356%	1	4,087	-99.656%
2022-02-11	3.0500	3.0500	2.9500	2.9500	-4.839%	40	4,087	-99.661%
2022-02-10	3.1000	3.1000	3.1000	3.1000	-4.615%	3	4,047	-99.677%
2022-02-08	3.2500	3.2500	3.2500	3.2500	-18.750%	2	4,044	-99.692%
2022-02-07	4.0000	4.0000	4.0000	4.0000	-26.740%	3	4,046	-99.750%
2022-01-31	5.4600	5.4600	5.4600	5.4600	+4.000%	3	4,046	-99.817%
2022-01-28	5.2500	5.2500	5.2500	5.2500	+5.000%	1	4,049	-99.810%
2022-01-27	5.0000	5.0000	5.0000	5.0000	+7.527%	1	4,049	-99.800%
2022-01-26	4.6500	4.6500	4.6500	4.6500	+7.390%	1	4,049	-99.785%
2022-01-19	4.3300	4.3300	4.3300	4.3300	-2.697%	3	4,048	-99.769%
2022-01-18	4.4500	4.4500	4.4500	4.4500	+3.488%	13	4,045	-99.775%
2022-01-13	4.1300	4.3000	4.1300	4.3000	+1.176%	3	4,045	-99.767%
2022-01-12	4.1500	4.2500	4.1500	4.2500	-4.494%	548	4,042	-99.765%
2022-01-10	4.4500	4.4500	4.4500	4.4500	+7.229%	10	4,494	-99.775%
2022-01-07	4.1500	4.1500	4.1500	4.1500	-5.682%	5	4,504	-99.759%
2022-01-05	4.4000	4.4000	4.4000	4.4000	+3.529%	5	4,499	-99.773%
2022-01-03	4.3000	4.3000	4.2500	4.2500	-5.556%	13	4,494	-99.765%
2021-12-30	4.5000	4.5000	4.5000	4.5000	-36.620%	1	4,507	-99.778%
2021-12-15	7.1000	7.1000	7.1000	7.1000	-21.978%	1	4,503	-99.859%
2021-12-03	8.8900	9.1000	8.8000	9.1000	+28.169%	8	4,503	-99.890%
2021-11-29	7.1000	7.1000	7.1000	7.1000	+6.767%	9	4,503	-99.859%
2021-11-23	6.6500	6.6500	6.6500	6.6500	-2.920%	10	4,503	-99.850%
2021-11-22	6.8200	6.8500	6.7500	6.8500	-3.521%	116	4,498	-99.854%
2021-11-18	7.1000	7.1000	7.1000	7.1000	+18.729%	4	4,470	-99.859%
2021-11-12	5.9800	5.9800	5.9800	5.9800	-4.320%	1	4,470	-99.833%
2021-11-11	6.2500	6.2500	6.2500	6.2500	-13.793%	3	4,470	-99.840%
2021-11-09	7.2500	7.2500	7.2500	7.2500	-3.333%	19	4,470	-99.862%
2021-11-04	7.7000	7.7000	7.5000	7.5000	+20.968%	372	4,451	-99.867%
2021-10-25	6.4500	6.4500	6.2000	6.2000	+5.085%	14	4,133	-99.839%
2021-10-20	5.7000	5.9000	5.6500	5.9000	+9.057%	457	4,121	-99.831%
2021-10-19	5.2000	5.5000	5.2000	5.4100	+6.078%	94	3,737	-99.815%
2021-10-18	5.1000	5.1000	5.1000	5.1000	-1.923%	12	3,699	-99.804%
2021-10-15	5.7500	5.7500	5.2000	5.2000	-28.767%	12	3,691	-99.808%
2021-10-12	7.3500	7.3500	7.3000	7.3000	+1.389%	174	3,694	-99.863%
2021-10-11	7.2000	7.2000	7.2000	7.2000	+4.348%	2	3,520	-99.861%
2021-09-27	6.9800	6.9800	6.9000	6.9000	-11.765%	8	3,518	-99.855%
2021-09-23	7.8200	7.8200	7.8200	7.8200	-13.591%	5	3,520	-99.872%
2021-09-21	9.0500	9.0500	8.9900	9.0500	+4.624%	4	3,514	-99.890%
2021-09-20	8.6500	8.6500	8.6500	8.6500	+13.816%	5	3,514	-99.884%
2021-09-16	7.6000	7.6000	7.6000	7.6000	-1.935%	10	3,514	-99.868%
2021-09-10	7.8300	7.8500	7.7500	7.7500	-3.727%	1,010	38	-99.871%
2021-09-03	8.6500	8.6500	8.0500	8.0500	-10.056%	2,502	38	-99.876%
2021-09-01	8.9500	8.9500	8.9500	8.9500	-1.432%	5	38	-99.888%
2021-08-30	9.0800	9.0800	9.0800	9.0800	-1.838%	1	36	-99.890%
2021-08-16	9.2500	9.2500	9.2500	9.2500	+2.778%	1	36	-99.892%
2021-08-12	9.0000	9.0000	9.0000	9.0000	-14.773%	5	31	-99.889%
2021-08-06	10.5600	10.5600	10.5600	10.5600	-7.368%	1	31	-99.905%
2021-07-26	11.4000	11.4000	11.4000	11.4000	+1.786%	16	30	-99.912%
2021-07-12	11.2000	11.2000	11.2000	11.2000	-3.198%	2	22	-99.911%
2021-07-02	11.5700	11.5700	11.5700	11.5700	+18.061%	2	22	-99.914%
2021-05-12	9.8000	9.8000	9.8000	9.8000	-7.981%	1	0	-99.898%
2021-05-05	10.9000	10.9000	10.6500	10.6500	-7.552%	2	0	-99.906%
2021-05-04	11.5200	11.5200	11.5200	11.5200	-1.285%	1	0	-99.913%
2021-05-03	11.6500	11.8400	11.6500	11.6700	-11.187%	3	0	-99.914%
2021-04-26	13.1400	13.1400	13.1400	13.1400	-2.667%	10	0	-99.924%
2021-04-16	13.5000	13.5000	13.5000	13.5000	-16.409%	10	0	-99.926%
2021-04-13	16.1400	16.1500	16.1400	16.1500	-0.493%	4	0	-99.938%
2021-04-05	16.2300	16.2300	16.2300	16.2300	0.000%	5	0	-99.938%