Dark

AA20230120P47
AA Jan 20 2023 47.00 Put (AA230120P00047000)
option OPRA

Expired

Jan 20, 2023

0.0100-75.000%(-0.0300)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-01-20	0.0600	0.0600	0.0100	0.0100	-75.000%	37	5,189	0.000%
2023-01-19	0.0600	0.1000	0.0200	0.0400	-75.000%	1,079	5,189	-75.000%
2023-01-18	0.0200	0.1900	0.0200	0.1600	+128.571%	1,073	4,782	-93.750%
2023-01-17	0.1200	0.1200	0.0700	0.0700	-53.333%	115	4,624	-85.714%
2023-01-13	0.3500	0.3500	0.1500	0.1500	-67.391%	211	2,476	-93.333%
2023-01-12	0.4800	0.7200	0.4300	0.4600	-28.125%	2,027	2,476	-97.826%
2023-01-11	0.5100	0.7000	0.4700	0.6400	+16.364%	176	3,676	-98.438%
2023-01-10	1.1500	1.1500	0.5500	0.5500	-53.390%	636	3,673	-98.182%
2023-01-09	2.0000	2.0000	1.1100	1.1800	-56.134%	127	3,231	-99.153%
2023-01-06	2.6100	3.0500	2.0900	2.6900	-15.938%	484	3,328	-99.628%
2023-01-05	3.4500	3.4500	3.1000	3.2000	-1.538%	8	3,271	-99.688%
2023-01-04	3.9500	3.9500	3.2500	3.2500	-15.584%	15	3,274	-99.692%
2023-01-03	3.4500	3.9500	3.4500	3.8500	-3.750%	22	3,289	-99.740%
2022-12-30	3.3000	4.0000	3.3000	4.0000	+27.389%	39	3,288	-99.750%
2022-12-29	3.8400	3.8400	3.1400	3.1400	-33.895%	150	3,288	-99.682%
2022-12-28	4.5500	4.7500	4.5500	4.7500	+15.854%	35	3,383	-99.789%
2022-12-27	3.7500	4.1000	3.7500	4.1000	-11.828%	5	3,370	-99.756%
2022-12-23	4.6500	4.6500	4.6500	4.6500	+20.779%	12	3,372	-99.785%
2022-12-21	3.8500	3.8500	3.8000	3.8500	-17.204%	8	3,372	-99.740%
2022-12-20	4.8500	4.8500	4.6500	4.6500	-17.845%	152	3,368	-99.785%
2022-12-16	5.8400	5.8400	5.5000	5.6600	+2.909%	22	3,480	-99.823%
2022-12-15	5.0500	5.5500	5.0500	5.5000	+35.802%	17	3,484	-99.818%
2022-12-14	4.2000	4.3400	4.0500	4.0500	+1.250%	291	3,484	-99.753%
2022-12-13	3.0800	4.2000	3.0800	4.0000	-6.977%	71	3,366	-99.750%
2022-12-12	5.3500	5.3500	4.3000	4.3000	-10.042%	178	3,330	-99.767%
2022-12-09	4.8000	4.8000	4.3900	4.7800	+27.467%	94	3,207	-99.791%
2022-12-08	3.4000	3.8500	3.4000	3.7500	-8.537%	50	3,191	-99.733%
2022-12-07	3.7000	4.1200	3.6000	4.1000	+17.479%	291	3,164	-99.756%
2022-12-06	3.4500	3.6500	3.4500	3.4900	-12.750%	32	3,067	-99.713%
2022-12-05	3.1000	4.1800	3.0500	4.0000	+37.457%	315	3,062	-99.750%
2022-12-02	3.5400	3.5400	2.9100	2.9100	-3.642%	36	2,889	-99.656%
2022-12-01	2.8500	3.2500	2.8500	3.0200	+1.684%	8	2,879	-99.669%
2022-11-30	3.7400	3.7400	2.8800	2.9700	-24.810%	50	2,881	-99.663%
2022-11-29	3.9500	3.9500	3.9500	3.9500	-18.388%	1	2,888	-99.747%
2022-11-28	4.3000	4.8400	4.2500	4.8400	+21.000%	194	2,894	-99.793%
2022-11-25	3.9500	4.0000	3.9500	4.0000	+5.263%	10	3,012	-99.750%
2022-11-23	3.7000	3.8000	3.7000	3.8000	-1.809%	8	3,026	-99.737%
2022-11-22	4.3500	4.4000	3.8500	3.8700	-20.206%	13	3,026	-99.742%
2022-11-21	5.5500	5.7500	4.8500	4.8500	-1.020%	51	3,021	-99.794%
2022-11-18	4.7500	4.9200	4.4500	4.9000	-2.970%	84	2,982	-99.796%
2022-11-17	5.6500	5.6500	5.0500	5.0500	+10.989%	357	2,919	-99.802%
2022-11-16	4.7000	4.7000	4.5500	4.5500	+7.059%	87	2,682	-99.780%
2022-11-15	4.0500	4.5000	4.0000	4.2500	-7.609%	33	2,679	-99.765%
2022-11-14	4.8600	4.8600	4.5200	4.6000	-7.631%	294	2,671	-99.783%
2022-11-11	4.3500	5.7000	4.1000	4.9800	-23.385%	151	2,410	-99.799%
2022-11-10	6.1900	6.5000	6.0000	6.5000	-23.168%	38	2,388	-99.846%
2022-11-09	8.4600	8.4600	8.4600	8.4600	+12.500%	3	2,369	-99.882%
2022-11-08	8.0000	8.0000	7.3500	7.5200	-7.160%	22	2,369	-99.867%
2022-11-07	8.4000	8.4000	7.8500	8.1000	+10.204%	12	2,369	-99.877%
2022-11-04	8.2700	8.2700	7.3500	7.3500	-27.657%	3,005	2,365	-99.864%
2022-11-02	8.9000	10.1600	8.9000	10.1600	+18.692%	10	1,418	-99.902%
2022-11-01	8.3700	8.5600	8.3700	8.5600	-12.205%	5	1,412	-99.883%
2022-10-31	9.9300	9.9300	9.2700	9.7500	+0.932%	11	1,410	-99.897%
2022-10-28	10.1900	10.1900	9.6600	9.6600	+15.000%	50	1,402	-99.896%
2022-10-27	7.9500	8.5000	7.9500	8.4000	+5.000%	4	1,366	-99.881%
2022-10-26	8.0000	8.0000	8.0000	8.0000	-14.439%	1	1,363	-99.875%
2022-10-20	9.3500	9.3500	9.2500	9.3500	-11.458%	20	1,362	-99.893%
2022-10-19	10.5600	10.5600	10.5600	10.5600	+3.226%	1	1,362	-99.905%
2022-10-17	10.0500	10.2300	10.0500	10.2300	-3.944%	4	1,361	-99.902%
2022-10-14	10.4000	10.6500	10.4000	10.6500	-3.620%	5	1,361	-99.906%
2022-10-13	10.9000	11.0500	10.9000	11.0500	+10.500%	6	1,361	-99.910%
2022-10-12	11.7000	11.9000	10.0000	10.0000	-9.991%	6	1,365	-99.900%
2022-10-11	11.1100	11.1100	11.1100	11.1100	+10.328%	50	1,365	-99.910%
2022-10-05	10.0700	10.0700	10.0700	10.0700	-13.190%	2	1,415	-99.901%
2022-09-22	11.2300	11.6000	11.1500	11.6000	+22.751%	8	1,413	-99.914%
2022-09-21	9.3900	9.5500	9.3900	9.4500	+5.000%	15	1,414	-99.894%
2022-09-16	8.5500	9.0800	8.5500	9.0000	+17.647%	39	1,410	-99.889%
2022-09-15	7.6500	7.6500	7.6500	7.6500	-3.165%	6	1,442	-99.869%
2022-09-14	7.3000	7.9000	7.2500	7.9000	+54.902%	55	1,436	-99.873%
2022-09-13	4.9500	5.1000	4.9500	5.1000	-18.400%	32	1,424	-99.804%
2022-09-08	6.4000	6.4000	6.1500	6.2500	-5.303%	24	1,402	-99.840%
2022-09-07	6.7000	7.1000	6.6000	6.6000	+1.538%	30	1,382	-99.848%
2022-09-06	6.2500	6.5500	6.2500	6.5000	+16.071%	16	1,362	-99.846%
2022-09-02	5.9500	5.9500	5.6000	5.6000	-18.248%	11	1,350	-99.821%
2022-09-01	6.8500	6.8500	6.8500	6.8500	+14.167%	21	1,350	-99.854%
2022-08-31	6.0000	6.0000	6.0000	6.0000	+8.108%	5	1,348	-99.833%
2022-08-30	5.7500	5.7500	5.5500	5.5500	+38.750%	4	1,343	-99.820%
2022-08-29	4.0500	4.0500	4.0000	4.0000	+2.564%	21	1,341	-99.750%
2022-08-25	4.1500	4.1500	3.9000	3.9000	-13.333%	7	1,337	-99.744%
2022-08-24	4.6500	4.6500	4.5000	4.5000	-6.250%	53	1,332	-99.778%
2022-08-23	4.9500	4.9500	4.7500	4.8000	-5.882%	8	1,315	-99.792%
2022-08-19	5.1000	5.1000	5.1000	5.1000	+7.368%	1	1,312	-99.804%
2022-08-18	4.7500	4.7500	4.7500	4.7500	-5.941%	1	1,312	-99.789%
2022-08-17	5.0000	5.0500	5.0000	5.0500	+6.316%	11	1,312	-99.802%
2022-08-16	4.8500	4.8500	4.7500	4.7500	-7.767%	3	1,312	-99.789%
2022-08-12	5.1500	5.1500	5.1500	5.1500	+13.187%	2	1,312	-99.806%
2022-08-11	4.5500	4.5500	4.5500	4.5500	-9.000%	39	1,314	-99.780%
2022-08-10	4.9500	5.0000	4.9500	5.0000	-18.033%	3	1,279	-99.800%
2022-08-09	5.9000	6.1000	5.9000	6.1000	-12.230%	72	1,280	-99.836%
2022-08-03	6.9500	6.9500	6.9500	6.9500	+2.963%	3	1,237	-99.856%
2022-08-02	7.3000	7.3000	6.6000	6.7500	-4.255%	38	1,234	-99.852%
2022-08-01	6.9500	7.0500	6.9500	7.0500	+11.905%	816	1,197	-99.858%
2022-07-29	6.6000	6.6000	6.3000	6.3000	-11.888%	9	540	-99.841%
2022-07-28	7.7000	7.7000	7.1500	7.1500	-9.494%	32	528	-99.860%
2022-07-27	7.9000	7.9000	7.9000	7.9000	-0.629%	14	520	-99.873%
2022-07-26	7.6500	8.0500	7.6500	7.9500	-1.242%	53	520	-99.874%
2022-07-25	7.9500	8.0500	7.9500	8.0500	+4.005%	7	520	-99.876%
2022-07-22	7.7400	7.7400	7.7400	7.7400	-18.953%	2	520	-99.871%
2022-07-18	9.5500	9.5500	9.5500	9.5500	-7.282%	1	518	-99.895%
2022-07-15	10.9000	10.9000	10.3000	10.3000	-11.207%	36	517	-99.903%
2022-07-14	11.6500	11.6500	11.5500	11.6000	+5.936%	19	547	-99.914%
2022-07-13	10.8000	10.9500	10.8000	10.9500	+5.797%	29	542	-99.909%
2022-07-12	10.7000	10.7000	10.3500	10.3500	+12.500%	12	531	-99.903%
2022-07-08	9.2000	9.2000	9.2000	9.2000	+2.222%	1	531	-99.891%
2022-07-07	9.4000	9.4000	9.0000	9.0000	-17.808%	9	531	-99.889%
2022-07-05	11.0000	11.0000	10.9200	10.9500	+12.308%	48	531	-99.909%
2022-07-01	9.4500	9.9500	9.4500	9.7500	+3.723%	19	538	-99.897%
2022-06-30	9.4500	9.9500	9.0500	9.4000	+9.302%	23	538	-99.894%
2022-06-29	8.5500	8.9500	8.5500	8.6000	+8.861%	57	549	-99.884%
2022-06-27	7.9000	8.0500	7.8500	7.9000	-3.067%	284	552	-99.873%
2022-06-24	8.1500	8.1500	8.1500	8.1500	-10.440%	112	419	-99.877%
2022-06-23	9.1000	9.1000	9.1000	9.1000	+21.333%	3	330	-99.890%
2022-06-21	7.5000	7.5000	7.5000	7.5000	-15.541%	12	330	-99.867%
2022-06-17	8.8800	8.8800	8.8800	8.8800	+5.714%	5	330	-99.887%
2022-06-16	8.4000	8.4000	8.4000	8.4000	+10.092%	2	330	-99.881%
2022-06-15	7.6300	7.6300	7.6300	7.6300	-13.098%	2	330	-99.869%
2022-06-14	8.7800	8.7800	8.7800	8.7800	+7.995%	2	332	-99.886%
2022-06-13	8.8900	8.8900	8.1300	8.1300	+14.507%	4	330	-99.877%
2022-06-10	7.1000	7.1000	7.1000	7.1000	+23.478%	40	328	-99.859%
2022-06-09	5.1000	5.7500	5.1000	5.7500	+37.890%	29	368	-99.826%
2022-06-07	4.1500	4.1700	4.1500	4.1700	-16.097%	2	368	-99.760%
2022-06-01	4.6500	4.9700	4.6500	4.9700	-7.103%	2	367	-99.799%
2022-05-25	5.3500	5.3500	5.3500	5.3500	+5.941%	11	367	-99.813%
2022-05-23	5.0500	5.0500	5.0500	5.0500	+1.000%	10	378	-99.802%
2022-05-17	5.1500	5.1500	5.0000	5.0000	-33.333%	5	375	-99.800%
2022-05-10	7.5300	7.5300	7.5000	7.5000	-1.961%	7	376	-99.867%
2022-05-09	7.3500	7.6500	7.3500	7.6500	+45.714%	60	376	-99.869%
2022-05-05	5.2500	5.2500	5.2500	5.2500	+12.903%	3	405	-99.810%
2022-05-03	4.6500	4.6500	4.6500	4.6500	-7.738%	8	404	-99.785%
2022-05-02	5.0400	5.0400	5.0400	5.0400	+9.091%	1	401	-99.802%
2022-04-29	4.0000	4.6200	4.0000	4.6200	+12.683%	55	401	-99.784%
2022-04-22	3.6500	4.1000	3.6500	4.1000	+69.421%	47	346	-99.756%
2022-04-12	2.4200	2.4200	2.4200	2.4200	+15.789%	45	344	-99.587%
2022-03-30	2.0600	2.0900	2.0600	2.0900	-10.684%	20	339	-99.522%
2022-03-29	2.3500	2.3500	2.3400	2.3400	+1.299%	11	335	-99.573%
2022-03-25	2.3100	2.3100	2.3100	2.3100	-34.930%	1	325	-99.567%
2022-03-17	3.5500	3.5500	3.5500	3.5500	-31.068%	1	324	-99.718%
2022-03-15	5.1500	5.1500	5.1500	5.1500	+29.723%	1	324	-99.806%
2022-03-08	3.9700	3.9700	3.9700	3.9700	+0.506%	2	323	-99.748%
2022-02-16	3.9500	3.9500	3.9500	3.9500	-5.952%	3	323	-99.747%
2022-02-14	4.1000	4.2500	4.1000	4.2000	-2.326%	80	324	-99.762%
2022-02-11	4.3000	4.3000	4.3000	4.3000	0.000%	10	253	-99.767%
2022-02-10	4.3800	4.4000	4.1200	4.3000	+1.176%	24	263	-99.767%
2022-02-09	4.5000	4.5000	4.2500	4.2500	-39.286%	6	261	-99.765%
2022-02-01	7.1500	7.1500	7.0000	7.0000	-6.667%	2	263	-99.857%
2022-01-28	7.5000	7.5000	7.5000	7.5000	+5.634%	34	264	-99.867%
2022-01-25	7.1000	7.1000	7.1000	7.1000	-11.801%	1	264	-99.859%
2022-01-24	7.6700	8.0500	7.6700	8.0500	+21.053%	2	263	-99.876%
2022-01-21	6.6500	6.6500	6.6500	6.6500	+19.390%	1	264	-99.850%
2022-01-20	6.0200	6.0200	5.5700	5.5700	-7.475%	2	265	-99.820%
2022-01-12	6.0000	6.0200	6.0000	6.0200	-1.311%	2	264	-99.834%
2022-01-10	6.1000	6.1000	6.1000	6.1000	-10.949%	1	263	-99.836%
2022-01-06	6.8500	6.8500	6.8500	6.8500	+8.730%	2	258	-99.854%
2021-12-23	6.3000	6.3000	6.3000	6.3000	-35.385%	2	258	-99.841%
2021-12-13	9.6000	9.7500	9.6000	9.7500	-19.753%	14	273	-99.897%
2021-12-03	12.1000	12.1500	12.1000	12.1500	+16.939%	8	259	-99.918%
2021-11-26	10.2800	10.3900	10.2800	10.3900	+13.676%	21	259	-99.904%
2021-11-24	9.1400	9.1400	9.1400	9.1400	-2.766%	3	256	-99.891%
2021-11-22	9.4100	9.4100	9.4000	9.4000	-2.287%	2	256	-99.894%
2021-11-17	9.6200	9.6200	9.6200	9.6200	+15.625%	1	256	-99.896%
2021-11-12	8.3200	8.3200	8.3200	8.3200	-4.914%	12	256	-99.880%
2021-11-11	8.7500	8.7500	8.7500	8.7500	-13.793%	11	244	-99.886%
2021-11-10	10.1000	10.1500	10.1000	10.1500	+3.571%	102	253	-99.901%
2021-11-09	9.8000	9.8000	9.8000	9.8000	+4.813%	29	187	-99.898%
2021-11-08	8.9100	9.4700	8.9100	9.3500	-10.441%	23	158	-99.893%
2021-11-04	10.0500	10.4400	10.0500	10.4400	+4.925%	11	158	-99.904%
2021-11-03	10.0000	10.0000	9.8700	9.9500	0.000%	31	147	-99.899%
2021-11-01	9.9500	9.9500	9.9500	9.9500	-4.785%	2	137	-99.899%
2021-10-28	10.5000	10.5000	10.4500	10.4500	+16.111%	20	137	-99.904%
2021-10-22	9.0000	9.0000	9.0000	9.0000	+2.857%	1	118	-99.889%
2021-10-21	8.7000	8.7500	8.7000	8.7500	+9.375%	27	118	-99.886%
2021-10-20	8.0000	8.0000	8.0000	8.0000	+4.575%	2	106	-99.875%
2021-10-19	7.7500	7.7500	7.6500	7.6500	+7.746%	35	92	-99.869%
2021-10-18	7.1000	7.1000	7.0500	7.1000	-10.127%	59	92	-99.859%
2021-10-15	8.2000	8.2000	7.9000	7.9000	-18.808%	10	76	-99.873%
2021-10-14	9.7300	9.7300	9.7300	9.7300	-0.714%	1	81	-99.897%
2021-09-30	9.8000	9.8000	9.8000	9.8000	+3.704%	2	82	-99.898%
2021-09-27	9.4500	9.4500	9.4500	9.4500	-27.308%	10	82	-99.894%
2021-08-17	13.0000	13.0000	13.0000	13.0000	+11.780%	1	71	-99.923%
2021-08-13	11.6300	11.6300	11.6300	11.6300	-22.467%	10	71	-99.914%
2021-07-21	15.0000	15.0000	15.0000	15.0000	-8.257%	1	71	-99.933%
2021-07-14	15.4500	16.3500	15.4500	16.3500	-0.426%	69	70	-99.939%
2021-05-19	16.4200	16.4200	16.4200	16.4200	+28.382%	1	0	-99.939%
2021-05-10	12.7600	12.7900	12.7600	12.7900	-9.291%	2	0	-99.922%
2021-05-05	14.5500	14.5500	14.1000	14.1000	-4.407%	3	0	-99.929%
2021-05-04	14.7500	14.7500	14.7500	14.7500	0.000%	1	0	-99.932%