Dark

AA20230120P60
AA Jan 20 2023 60.00 Put (AA230120P00060000)
option OPRA

Expired

Jan 20, 2023

8.79+1.034%(+0.09)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-01-20	9.6000	9.6000	8.7900	8.7900	+1.034%	19	1,289	0.000%
2023-01-19	7.9900	8.7000	7.7700	8.7000	+32.420%	88	1,289	+1.034%
2023-01-18	3.7000	6.5700	3.6000	6.5700	+13.276%	166	1,453	+33.790%
2023-01-13	5.8000	5.8000	5.8000	5.8000	-35.050%	4	1,463	+51.552%
2023-01-12	8.9300	8.9300	8.9300	8.9300	+21.497%	2	1,463	-1.568%
2023-01-11	7.3500	7.3500	7.3500	7.3500	-0.676%	7	1,463	+19.592%
2023-01-10	8.7000	8.7000	7.4000	7.4000	-25.253%	11	1,456	+18.784%
2023-01-09	11.5000	11.5000	9.7500	9.9000	-27.206%	6	1,459	-11.212%
2023-01-06	13.5900	13.6000	13.1500	13.6000	-7.671%	6	1,456	-35.368%
2023-01-05	14.7300	14.7300	14.7300	14.7300	+0.890%	2	1,453	-40.326%
2023-01-04	14.6000	14.6000	14.6000	14.6000	-3.630%	5	1,453	-39.795%
2023-01-03	13.4000	15.4000	13.4000	15.1500	+1.678%	46	1,453	-41.980%
2022-12-30	13.7100	14.9000	13.7100	14.9000	+6.429%	7	1,417	-41.007%
2022-12-29	14.9500	14.9500	14.0000	14.0000	-14.738%	38	1,417	-37.214%
2022-12-23	16.4200	16.4200	16.4200	16.4200	-6.171%	2	1,786	-46.468%
2022-12-22	17.5000	17.5000	17.5000	17.5000	+15.132%	1	1,786	-49.771%
2022-12-21	15.2700	15.2700	14.6500	15.2000	-6.173%	3	1,787	-42.171%
2022-12-20	17.5000	17.5000	16.2000	16.2000	-10.000%	5	1,808	-45.741%
2022-12-19	18.0000	18.0000	18.0000	18.0000	+6.698%	3	1,812	-51.167%
2022-12-15	16.8800	16.8800	16.8700	16.8700	+15.154%	2	1,858	-47.896%
2022-12-12	14.6500	14.6500	14.6500	14.6500	+17.200%	2	1,857	-40.000%
2022-12-02	12.5000	12.5000	12.5000	12.5000	+11.607%	1	1,859	-29.680%
2022-12-01	11.2000	11.2000	11.2000	11.2000	-14.308%	10	1,860	-21.518%
2022-11-29	13.0600	13.0700	13.0600	13.0700	-11.088%	50	1,859	-32.747%
2022-11-28	14.1500	14.7000	14.1500	14.7000	+16.206%	3	1,811	-40.204%
2022-11-25	12.6500	12.6500	12.6500	12.6500	-1.786%	1	1,811	-30.514%
2022-11-22	12.8800	12.8800	12.8800	12.8800	-7.338%	1	1,812	-31.755%
2022-11-18	13.9000	13.9000	13.9000	13.9000	+3.731%	3	1,813	-36.763%
2022-11-16	13.4000	13.4000	13.4000	13.4000	+4.769%	1	1,813	-34.403%
2022-11-15	12.7900	12.7900	12.7900	12.7900	+0.314%	1	1,813	-31.274%
2022-11-14	12.8700	12.8700	12.7500	12.7500	-2.894%	2	1,814	-31.059%
2022-11-11	12.9000	13.1300	12.9000	13.1300	-27.418%	2	1,814	-33.054%
2022-11-08	18.0900	18.0900	18.0900	18.0900	-1.417%	5	1,814	-51.410%
2022-11-04	18.0000	18.3500	18.0000	18.3500	-9.158%	6	1,815	-52.098%
2022-10-13	21.6000	21.6000	20.2000	20.2000	-2.885%	17	1,821	-56.485%
2022-10-12	23.3000	23.3000	20.8000	20.8000	-4.103%	10	1,838	-57.740%
2022-10-11	21.6900	21.6900	21.6900	21.6900	-0.230%	1	1,846	-59.474%
2022-10-06	21.7400	21.7400	21.7400	21.7400	+5.278%	1	1,846	-59.568%
2022-10-05	20.6500	20.6500	20.6500	20.6500	-8.628%	1	1,846	-57.433%
2022-10-03	22.6000	22.6000	22.6000	22.6000	-9.237%	1	1,845	-61.106%
2022-09-30	24.9000	24.9000	24.9000	24.9000	-0.400%	3	1,845	-64.699%
2022-09-29	25.0000	25.0000	25.0000	25.0000	+0.806%	2	1,848	-64.840%
2022-09-27	24.8000	24.8000	24.8000	24.8000	-0.998%	3	1,850	-64.556%
2022-09-26	25.0500	25.0500	24.5600	25.0500	+1.954%	3	1,850	-64.910%
2022-09-23	24.5700	24.5700	24.5700	24.5700	+9.835%	1	1,849	-64.225%
2022-09-22	22.3700	22.3700	22.3700	22.3700	+13.266%	1	1,849	-60.706%
2022-09-21	19.7000	19.7500	19.6300	19.7500	+8.516%	3	1,849	-55.494%
2022-09-20	18.2000	18.2000	18.2000	18.2000	-0.274%	1	1,849	-51.703%
2022-09-19	18.2500	18.2500	18.2500	18.2500	-3.643%	3	1,850	-51.836%
2022-09-16	18.2200	18.9400	18.2200	18.9400	+10.180%	4	1,852	-53.590%
2022-09-15	16.6000	17.1900	16.6000	17.1900	+1.897%	2	1,855	-48.866%
2022-09-14	16.8000	16.8700	16.8000	16.8700	+36.048%	2	1,855	-47.896%
2022-09-13	12.5000	12.5000	12.4000	12.4000	+3.333%	2	1,857	-29.113%
2022-09-12	11.5000	12.0000	11.5000	12.0000	-0.580%	4	1,856	-26.750%
2022-09-09	12.6500	12.6500	12.0700	12.0700	-18.336%	2	1,856	-27.175%
2022-09-06	13.8000	14.7800	13.8000	14.7800	-5.256%	5	1,857	-40.528%
2022-09-01	15.6000	15.6000	15.6000	15.6000	+12.962%	3	1,856	-43.654%
2022-08-31	13.8100	13.8100	13.8100	13.8100	+5.019%	1	1,853	-36.350%
2022-08-30	12.9000	13.1500	12.9000	13.1500	+29.175%	131	1,853	-33.156%
2022-08-29	10.6000	10.6500	9.9500	10.1800	-3.507%	117	1,841	-13.654%
2022-08-26	10.0500	10.6000	9.6500	10.5500	-0.939%	78	1,750	-16.682%
2022-08-25	10.7000	10.7500	10.6500	10.6500	-4.484%	11	1,684	-17.465%
2022-08-24	11.5000	11.5000	11.1500	11.1500	-5.907%	46	1,678	-21.166%
2022-08-23	11.7000	11.8500	11.7000	11.8500	+3.043%	11	1,633	-25.823%
2022-08-18	11.6200	11.6200	11.4000	11.5000	-9.091%	8	1,622	-23.565%
2022-08-17	12.6500	12.6500	12.6500	12.6500	+7.935%	3	1,620	-30.514%
2022-08-12	12.1000	12.1000	11.7200	11.7200	+0.171%	3	1,620	-25.000%
2022-08-11	11.3500	11.7100	11.3500	11.7000	-2.337%	51	1,619	-24.872%
2022-08-10	12.5900	12.5900	11.9800	11.9800	-10.929%	4	1,625	-26.628%
2022-08-05	13.2500	13.5000	13.2500	13.4500	-12.321%	43	1,626	-34.647%
2022-08-04	14.9200	15.3400	14.9200	15.3400	+0.261%	6	1,626	-42.699%
2022-08-01	14.8200	15.3000	14.7700	15.3000	+7.368%	4	1,626	-42.549%
2022-07-29	14.2500	14.2500	14.2500	14.2500	-3.716%	2	1,630	-38.316%
2022-07-28	14.8000	14.8000	14.8000	14.8000	-10.357%	1	1,630	-40.608%
2022-07-27	16.1500	16.5100	16.1500	16.5100	-0.542%	9	1,631	-46.760%
2022-07-26	16.0000	16.6000	15.7000	16.6000	-1.484%	226	1,631	-47.048%
2022-07-25	16.8500	16.8500	16.8500	16.8500	+0.298%	5	1,547	-47.834%
2022-07-22	16.8000	16.8000	16.8000	16.8000	-8.943%	98	1,552	-47.679%
2022-07-21	17.0000	18.5200	17.0000	18.4500	0.000%	17	1,553	-52.358%
2022-07-18	18.4500	18.4500	18.4500	18.4500	-13.785%	1	1,546	-52.358%
2022-07-14	21.8500	21.8500	21.4000	21.4000	+7.809%	12	1,547	-58.925%
2022-07-12	19.7500	19.8500	19.7500	19.8500	+1.795%	4	1,554	-55.718%
2022-07-11	19.5000	19.5000	19.5000	19.5000	+5.634%	1	1,558	-54.923%
2022-07-08	18.4600	18.4600	18.4600	18.4600	+1.652%	5	1,559	-52.384%
2022-07-07	18.1600	18.1600	18.1600	18.1600	-12.482%	5	1,554	-51.597%
2022-07-05	20.5400	20.7500	20.5400	20.7500	+9.614%	21	1,549	-57.639%
2022-07-01	19.5000	19.5000	18.9300	18.9300	+1.829%	2	1,570	-53.566%
2022-06-30	18.5900	18.5900	18.5900	18.5900	+14.541%	1	1,570	-52.717%
2022-06-24	16.2300	16.2300	16.2300	16.2300	-12.080%	1	1,570	-45.841%
2022-06-23	17.7000	18.4600	17.7000	18.4600	+12.561%	26	1,569	-52.384%
2022-06-22	16.5000	16.5000	16.4000	16.4000	+3.797%	18	1,569	-46.402%
2022-06-21	15.8000	15.9000	15.3500	15.8000	-5.389%	184	1,566	-44.367%
2022-06-17	17.1000	17.1000	16.7000	16.7000	+4.702%	2	1,611	-47.365%
2022-06-16	15.7000	15.9500	15.7000	15.9500	+2.970%	3	1,611	-44.890%
2022-06-15	15.4900	15.4900	15.4900	15.4900	-7.522%	6	1,611	-43.254%
2022-06-14	16.7500	16.7500	16.7500	16.7500	+5.148%	1	1,617	-47.522%
2022-06-13	15.9000	15.9300	15.9000	15.9300	+10.548%	2	1,617	-44.821%
2022-06-10	14.4100	14.4100	14.4100	14.4100	+54.946%	2	1,618	-39.001%
2022-06-08	9.0000	9.4500	9.0000	9.3000	+1.087%	17	1,616	-5.484%
2022-06-07	9.2000	9.2000	9.2000	9.2000	-7.723%	1	1,616	-4.457%
2022-06-03	9.9700	9.9700	9.9700	9.9700	+3.854%	1	1,615	-11.836%
2022-06-02	9.6000	9.6000	9.6000	9.6000	-6.341%	10	1,614	-8.438%
2022-06-01	10.7000	10.7000	10.2500	10.2500	+3.535%	2	1,614	-14.244%
2022-05-27	9.9000	9.9100	9.9000	9.9000	-5.081%	34	1,613	-11.212%
2022-05-26	10.8500	10.8500	10.4300	10.4300	-9.304%	190	1,613	-15.724%
2022-05-24	11.5500	11.5500	11.5000	11.5000	+9.005%	3	1,521	-23.565%
2022-05-23	11.5000	11.5000	10.5500	10.5500	-10.136%	17	1,520	-16.682%
2022-05-20	11.2000	12.3600	11.2000	11.7400	+8.203%	115	1,530	-25.128%
2022-05-19	10.8500	10.8900	10.8500	10.8500	-9.129%	14	1,547	-18.986%
2022-05-18	11.9500	11.9500	11.9400	11.9400	+12.642%	10	1,538	-26.382%
2022-05-17	10.9500	11.0000	10.6000	10.6000	-13.540%	15	1,548	-17.075%
2022-05-16	12.6400	12.6400	12.2600	12.2600	-5.328%	3	1,548	-28.303%
2022-05-13	12.9000	13.0500	12.9000	12.9500	-12.559%	12	1,546	-32.124%
2022-05-12	15.0500	15.0500	14.8100	14.8100	+13.923%	6	1,546	-40.648%
2022-05-11	13.0000	13.0000	13.0000	13.0000	-12.869%	5	1,551	-32.385%
2022-05-10	14.2700	14.9200	14.2700	14.9200	+2.192%	6	1,551	-41.086%
2022-05-09	12.9000	14.6000	12.8000	14.6000	+37.996%	15	1,545	-39.795%
2022-05-05	10.7500	10.7500	10.5800	10.5800	+3.220%	2	1,534	-16.919%
2022-05-04	10.2500	10.2500	10.2500	10.2500	-3.302%	1	1,532	-14.244%
2022-05-02	9.9900	10.6000	9.9900	10.6000	+9.166%	21	1,531	-17.075%
2022-04-29	9.8000	9.8000	9.7000	9.7100	+11.609%	6	1,522	-9.475%
2022-04-27	8.9400	8.9400	8.7000	8.7000	-23.145%	2	1,517	+1.034%
2022-04-25	10.4600	11.3200	10.4600	11.3200	+19.788%	84	1,517	-22.350%
2022-04-22	9.4400	9.6100	9.4400	9.4500	+15.951%	7	1,524	-6.984%
2022-04-21	6.3300	8.1500	6.3200	8.1500	+40.517%	7	1,524	+7.853%
2022-04-20	5.6500	5.8000	5.6500	5.8000	+20.833%	14	1,522	+51.552%
2022-04-18	4.8000	4.8000	4.8000	4.8000	-14.439%	1	1,508	+83.125%
2022-04-13	5.8000	5.8000	5.6100	5.6100	-6.656%	5	1,508	+56.684%
2022-04-08	6.0100	6.0100	6.0100	6.0100	+3.621%	1	1,508	+46.256%
2022-04-07	5.4800	5.8000	5.4800	5.8000	+7.407%	41	1,508	+51.552%
2022-04-06	5.4000	5.4000	5.4000	5.4000	0.000%	4	1,488	+62.778%
2022-04-05	5.1000	5.4000	5.1000	5.4000	+8.000%	10	1,488	+62.778%
2022-04-04	5.0000	5.0000	5.0000	5.0000	+4.167%	40	1,491	+75.800%
2022-04-01	4.8000	4.8000	4.8000	4.8000	-3.030%	1	1,451	+83.125%
2022-03-31	4.9500	4.9500	4.9500	4.9500	-6.604%	1	1,452	+77.576%
2022-03-28	5.5000	5.5000	5.3000	5.3000	+0.952%	3	1,453	+65.849%
2022-03-25	5.2500	5.2500	5.2500	5.2500	+0.962%	10	1,450	+67.429%
2022-03-24	5.4000	5.4000	5.1700	5.2000	-0.952%	16	1,440	+69.038%
2022-03-23	5.1500	5.2500	5.1500	5.2500	-3.670%	2	1,435	+67.429%
2022-03-22	5.4500	5.4500	5.4500	5.4500	-3.710%	10	1,437	+61.284%
2022-03-21	5.5500	5.6600	5.5500	5.6600	-20.839%	20	1,437	+55.300%
2022-03-18	7.2000	7.2500	7.1500	7.1500	-3.378%	14	1,417	+22.937%
2022-03-17	7.4000	7.4100	7.4000	7.4000	-17.778%	244	1,411	+18.784%
2022-03-16	9.2500	9.2500	9.0000	9.0000	-6.250%	6	1,294	-2.333%
2022-03-15	10.1000	10.6000	9.6000	9.6000	-1.235%	27	1,293	-8.438%
2022-03-14	9.7200	9.7200	9.7200	9.7200	+17.108%	5	1,303	-9.568%
2022-03-11	8.3000	8.3000	8.3000	8.3000	-0.718%	1	1,306	+5.904%
2022-03-10	8.7000	8.7000	8.3600	8.3600	-5.215%	4	1,307	+5.144%
2022-03-09	8.9000	8.9000	8.8200	8.8200	+8.889%	6	1,308	-0.340%
2022-03-08	8.1500	8.1500	8.0500	8.1000	+6.579%	5	1,308	+8.519%
2022-03-07	6.8000	7.6000	6.8000	7.6000	+13.433%	3	1,312	+15.658%
2022-03-04	7.2000	7.2000	6.7000	6.7000	-16.770%	408	1,315	+31.194%
2022-03-03	8.0500	8.0500	8.0500	8.0500	+6.623%	3	1,311	+9.193%
2022-03-01	7.4000	7.5500	7.4000	7.5500	-2.706%	2	1,314	+16.424%
2022-02-28	7.7700	7.8000	7.7600	7.7600	-5.939%	4	1,316	+13.273%
2022-02-25	8.2500	8.2500	8.2500	8.2500	-17.500%	1	1,316	+6.545%
2022-02-24	8.9000	10.0000	8.9000	10.0000	+14.943%	4	1,315	-12.100%
2022-02-23	8.6500	8.8000	8.5000	8.7000	+1.399%	107	1,318	+1.034%
2022-02-22	7.9500	8.7000	7.9500	8.5800	+7.250%	79	1,351	+2.448%
2022-02-18	8.0000	8.0000	8.0000	8.0000	-3.614%	1	1,297	+9.875%
2022-02-17	8.3500	8.3500	8.3000	8.3000	+7.097%	659	1,297	+5.904%
2022-02-16	8.0000	8.0000	7.5500	7.7500	-15.761%	15	1,148	+13.419%
2022-02-14	8.9500	9.2000	8.8200	9.2000	-1.604%	78	1,148	-4.457%
2022-02-11	9.3500	9.3500	9.3500	9.3500	+2.747%	8	1,088	-5.989%
2022-02-10	9.1500	9.3000	8.5700	9.1000	+0.552%	65	1,088	-3.407%
2022-02-09	9.2000	9.5000	9.0000	9.0500	-7.653%	25	1,064	-2.873%
2022-02-08	9.7500	9.8200	9.4000	9.8000	-13.274%	22	1,044	-10.306%
2022-02-04	11.9000	11.9000	11.3000	11.3000	-17.155%	3	1,038	-22.212%
2022-02-01	13.8100	13.8100	13.6400	13.6400	-3.944%	5	1,040	-35.557%
2022-01-31	14.4500	14.4500	14.2000	14.2000	-2.740%	11	1,041	-38.099%
2022-01-28	14.3000	14.6000	14.3000	14.6000	+5.036%	4	1,052	-39.795%
2022-01-27	13.9000	13.9000	13.9000	13.9000	+5.303%	1	1,048	-36.763%
2022-01-25	13.9500	13.9500	13.2000	13.2000	-7.042%	1,003	1,048	-33.409%
2022-01-21	13.3000	14.2000	13.3000	14.2000	+17.065%	4	48	-38.099%
2022-01-20	12.4200	12.4200	11.3500	12.1300	-5.382%	14	46	-27.535%
2022-01-18	12.8000	12.8500	12.7900	12.8200	+9.106%	16	32	-31.435%
2022-01-12	11.6500	11.7500	11.6500	11.7500	-4.472%	9	36	-25.191%
2022-01-11	12.3000	12.3000	12.3000	12.3000	0.000%	1	28	-28.537%
2022-01-07	12.1500	12.3000	12.1500	12.3000	-10.219%	3	28	-28.537%
2022-01-06	13.7000	13.7000	13.7000	13.7000	+2.239%	2	28	-35.839%
2021-12-28	13.5000	13.5000	13.4000	13.4000	+1.132%	3	27	-34.403%
2021-12-27	13.4000	13.4000	13.2500	13.2500	-12.829%	2	25	-33.660%
2021-12-21	15.2000	15.2000	15.2000	15.2000	-3.185%	1	25	-42.171%
2021-12-16	15.8000	15.8000	15.7000	15.7000	-9.510%	3	25	-44.013%
2021-12-09	18.6000	18.6000	17.3500	17.3500	-8.443%	10	25	-49.337%
2021-11-10	18.9500	18.9500	18.9500	18.9500	+1.718%	1	25	-53.615%
2021-11-03	18.6300	18.6300	18.6300	18.6300	+23.377%	1	25	-52.818%
2021-10-19	15.1000	15.1000	15.1000	15.1000	+4.934%	4	25	-41.788%
2021-10-15	14.3900	14.3900	14.3900	14.3900	-20.716%	4	19	-38.916%
2021-10-14	18.1500	18.1500	18.1500	18.1500	-9.476%	2	19	-51.570%
2021-10-06	20.0500	20.0500	20.0500	20.0500	+9.384%	2	19	-56.160%
2021-09-30	18.5000	18.5000	18.3300	18.3300	-7.518%	4	17	-52.046%
2021-09-09	19.8200	19.8200	19.8200	19.8200	-16.017%	1	17	-55.651%
2021-05-11	23.8000	23.8000	23.6000	23.6000	+5.640%	30	0	-62.754%
2021-05-10	21.2300	22.3400	21.2300	22.3400	-10.281%	16	0	-60.654%
2021-05-07	24.9000	24.9000	24.9000	24.9000	0.000%	15	0	-64.699%