Dark

AA20230120P65
AA Jan 20 2023 65.00 Put (AA230120P00065000)
option OPRA

Expired

Jan 20, 2023

13.95-3.058%(-0.44)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-01-20	14.6000	14.6000	13.9500	13.9500	-3.058%	8	14	0.000%
2023-01-19	14.3900	14.3900	14.3900	14.3900	+31.056%	5	14	-3.058%
2023-01-18	8.0000	10.9800	8.0000	10.9800	+4.771%	36	18	+27.049%
2023-01-17	10.4800	10.4800	10.4800	10.4800	-11.933%	5	12	+33.111%
2023-01-11	11.9000	11.9000	11.9000	11.9000	-35.501%	4	7	+17.227%
2023-01-06	18.4500	18.4500	18.4500	18.4500	-6.393%	2	3	-24.390%
2023-01-03	19.7100	19.7100	19.7100	19.7100	-7.247%	1	6	-29.224%
2022-12-28	21.2500	21.2500	21.2500	21.2500	-0.235%	2	6	-34.353%
2022-12-22	21.3000	21.3000	21.3000	21.3000	-3.182%	1	5	-34.507%
2022-12-16	22.0000	22.0000	22.0000	22.0000	+30.952%	1	3,374	-36.591%
2022-12-06	16.8000	16.8000	16.8000	16.8000	+10.964%	1	3,474	-16.964%
2022-12-05	15.1400	15.1400	15.1400	15.1400	-1.688%	2	3,474	-7.860%
2022-11-30	15.7000	15.7000	15.4000	15.4000	-12.748%	12	3,476	-9.416%
2022-11-29	17.6500	17.6500	17.6500	17.6500	-4.595%	1	3,476	-20.963%
2022-11-18	18.5000	18.5000	18.5000	18.5000	+15.265%	1	3,479	-24.595%
2022-11-11	16.0500	16.0500	16.0500	16.0500	-30.670%	7	3,480	-13.084%
2022-11-09	23.1500	23.1500	23.1500	23.1500	-7.028%	1	3,487	-39.741%
2022-11-02	24.5800	24.9000	24.5800	24.9000	+2.049%	3	3,508	-43.976%
2022-11-01	24.2000	24.4000	24.2000	24.4000	-11.111%	30	3,565	-42.828%
2022-10-03	27.4500	27.4500	27.4500	27.4500	-7.264%	3	3,598	-49.180%
2022-09-23	29.6000	29.6000	29.6000	29.6000	+7.636%	1	3,827	-52.872%
2022-09-22	27.5000	27.5000	27.5000	27.5000	+22.168%	1	3,828	-49.273%
2022-09-20	22.5200	22.5200	22.5100	22.5100	+7.652%	5	3,828	-38.028%
2022-09-15	20.9100	20.9100	20.9100	20.9100	+29.074%	1	3,829	-33.286%
2022-09-13	16.2000	16.2000	16.2000	16.2000	+5.195%	96	3,829	-13.889%
2022-09-09	17.5000	17.5000	15.2500	15.4000	-12.599%	166	3,787	-9.416%
2022-08-31	17.6200	17.6200	17.6200	17.6200	+14.788%	1	3,679	-20.829%
2022-08-23	15.3500	15.3500	15.3500	15.3500	-10.548%	1	3,678	-9.121%
2022-08-22	17.1600	17.1600	17.1600	17.1600	+6.254%	10	3,678	-18.706%
2022-08-15	16.1500	16.1500	16.1500	16.1500	+6.110%	2	3,683	-13.622%
2022-08-12	16.0100	16.0100	15.2200	15.2200	-2.436%	4	3,683	-8.344%
2022-08-10	15.8600	15.8600	15.6000	15.6000	-10.345%	3	3,683	-10.577%
2022-08-09	17.7300	17.7300	17.4000	17.4000	-6.199%	11	3,685	-19.828%
2022-08-08	18.2500	18.5500	18.2500	18.5500	-1.067%	2	3,675	-24.798%
2022-08-02	18.7000	18.7500	18.7000	18.7500	+8.382%	11	3,676	-25.600%
2022-07-29	17.3500	17.3500	17.3000	17.3000	-15.692%	3	3,686	-19.364%
2022-07-27	20.7500	20.7500	20.5200	20.5200	-0.388%	3	3,683	-32.018%
2022-07-26	20.6000	20.6000	20.6000	20.6000	+1.980%	8	3,681	-32.282%
2022-07-25	20.2000	20.2000	20.2000	20.2000	+0.748%	3	3,689	-30.941%
2022-07-22	19.7000	20.0500	19.7000	20.0500	-11.283%	24	3,686	-30.424%
2022-07-20	22.6000	22.6000	22.6000	22.6000	+0.893%	1	3,677	-38.274%
2022-07-19	22.6000	22.6000	22.4000	22.4000	-4.883%	3	3,677	-37.723%
2022-07-13	23.5500	23.5500	23.5500	23.5500	+4.667%	3	3,676	-40.764%
2022-07-08	22.5000	22.5000	22.5000	22.5000	+2.273%	4	3,673	-38.000%
2022-07-07	22.0000	22.0000	22.0000	22.0000	-8.142%	3	3,677	-36.591%
2022-07-06	24.0500	24.0500	23.9500	23.9500	-4.582%	9	3,678	-41.754%
2022-07-05	24.8700	25.1000	24.8700	25.1000	+12.054%	7	3,669	-44.422%
2022-07-01	22.2500	22.4000	22.2500	22.4000	+13.418%	15	3,688	-37.723%
2022-06-28	19.7500	19.7500	19.7500	19.7500	-1.250%	2	3,688	-29.367%
2022-06-27	20.0000	20.0000	20.0000	20.0000	+0.050%	1	3,686	-30.250%
2022-06-22	19.9900	19.9900	19.9900	19.9900	+3.898%	4	3,685	-30.215%
2022-06-21	19.2400	19.2400	19.2400	19.2400	-7.053%	15	3,682	-27.495%
2022-06-17	20.7000	20.7000	20.7000	20.7000	+10.992%	1	3,696	-32.609%
2022-06-15	18.9000	18.9000	18.6500	18.6500	-7.214%	5	3,696	-25.201%
2022-06-14	20.1000	20.1000	20.1000	20.1000	-0.248%	1	3,693	-30.597%
2022-06-13	20.1000	20.1500	20.1000	20.1500	+15.143%	5	3,694	-30.769%
2022-06-10	17.7500	17.7500	17.5000	17.5000	+11.111%	22	3,695	-20.286%
2022-06-09	13.0500	15.7500	13.0500	15.7500	+28.571%	242	3,712	-11.429%
2022-06-08	12.2500	12.2500	12.2500	12.2500	-8.922%	500	3,737	+13.878%
2022-06-03	13.4100	13.4500	13.4100	13.4500	+11.065%	2	3,237	+3.717%
2022-06-02	12.1100	12.1100	12.1100	12.1100	+1.001%	1	3,237	+15.194%
2022-05-31	12.1500	12.1500	11.9900	11.9900	-2.836%	34	3,238	+16.347%
2022-05-27	13.1000	13.1000	12.3400	12.3400	-7.218%	572	2,850	+13.047%
2022-05-26	13.4500	13.4500	13.3000	13.3000	-7.639%	155	2,850	+4.887%
2022-05-23	14.4000	14.4000	14.4000	14.4000	+5.340%	1	2,813	-3.125%
2022-05-19	13.6700	13.6700	13.6700	13.6700	-1.655%	4	2,812	+2.048%
2022-05-18	13.9000	13.9000	13.9000	13.9000	-9.210%	10	2,812	+0.360%
2022-05-16	15.3100	15.3100	15.3100	15.3100	-4.193%	2	2,813	-8.883%
2022-05-13	15.9000	15.9800	15.9000	15.9800	+0.693%	4	2,815	-12.703%
2022-05-11	15.8700	15.8700	15.8700	15.8700	-7.733%	1	2,815	-12.098%
2022-05-10	17.7300	17.7300	17.1000	17.2000	+19.527%	65	2,814	-18.895%
2022-05-06	14.3900	14.3900	14.3900	14.3900	+5.809%	1	2,778	-3.058%
2022-05-05	13.6000	13.6000	13.6000	13.6000	+11.202%	200	2,778	+2.574%
2022-05-03	12.2300	12.2300	12.2300	12.2300	-3.701%	2	2,578	+14.064%
2022-05-02	12.7000	12.7000	12.7000	12.7000	+4.527%	1	2,576	+9.843%
2022-04-28	12.2200	12.2200	12.1500	12.1500	-2.253%	11	2,576	+14.815%
2022-04-26	12.3500	12.4300	12.3500	12.4300	+1.469%	8	2,566	+12.228%
2022-04-25	13.1800	14.0500	12.2500	12.2500	+2.510%	2,105	2,564	+13.878%
2022-04-22	11.2000	11.9700	11.2000	11.9500	+17.042%	13	629	+16.736%
2022-04-21	10.0000	10.3800	10.0000	10.2100	+35.771%	21	624	+36.631%
2022-04-20	7.4000	7.5200	7.2000	7.5200	+17.500%	1,511	613	+85.505%
2022-04-18	6.4000	6.4000	6.4000	6.4000	-11.724%	1	2,035	+117.969%
2022-04-12	7.2500	7.2500	7.2500	7.2500	-5.844%	1	2,035	+92.414%
2022-04-11	7.8500	8.1500	7.6500	7.7000	+6.207%	282	2,035	+81.169%
2022-04-07	7.1000	7.6000	7.1000	7.2500	+11.367%	1,542	1,783	+92.414%
2022-04-04	6.5100	6.5100	6.5100	6.5100	-11.908%	40	263	+114.286%
2022-03-29	7.5600	7.5600	7.3900	7.3900	+9.481%	4	263	+88.769%
2022-03-25	6.7500	6.7500	6.7500	6.7500	+3.053%	3	260	+106.667%
2022-03-24	6.5500	6.5500	6.5500	6.5500	+4.800%	1	257	+112.977%
2022-03-23	6.2500	6.2500	6.2500	6.2500	-13.793%	1	257	+123.200%
2022-03-21	7.2600	7.2600	7.2500	7.2500	-25.412%	11	257	+92.414%
2022-03-17	10.5000	10.5000	9.7200	9.7200	-22.550%	17	258	+43.519%
2022-03-15	12.5500	12.5500	12.5500	12.5500	+4.583%	1	258	+11.155%
2022-03-14	12.0000	12.0000	12.0000	12.0000	+22.449%	1	258	+16.250%
2022-03-10	9.8000	9.8000	9.8000	9.8000	-9.259%	5	259	+42.347%
2022-03-09	11.0000	11.0000	10.4500	10.8000	+13.089%	7	259	+29.167%
2022-03-07	9.5500	9.5500	9.5500	9.5500	+13.152%	6	264	+46.073%
2022-03-04	8.7600	9.5500	8.4400	8.4400	-10.876%	10	264	+65.284%
2022-03-02	10.1500	10.1500	9.4700	9.4700	-9.637%	7	266	+47.307%
2022-03-01	9.3600	10.4800	9.3600	10.4800	-1.132%	2	261	+33.111%
2022-02-28	9.8700	10.6000	9.7500	10.6000	+4.950%	3	260	+31.604%
2022-02-25	10.1000	10.1000	10.1000	10.1000	-18.548%	1	260	+38.119%
2022-02-24	11.0000	12.4000	11.0000	12.4000	+13.761%	7	259	+12.500%
2022-02-23	10.8700	10.9000	10.8700	10.9000	-0.729%	7	234	+27.982%
2022-02-22	10.7000	10.9800	10.6000	10.9800	+6.087%	19	233	+27.049%
2022-02-18	10.3500	10.3500	10.3500	10.3500	-2.726%	1	234	+34.783%
2022-02-17	10.6400	10.6400	10.6400	10.6400	+8.682%	4	234	+31.109%
2022-02-16	10.2700	10.2700	9.7900	9.7900	-8.930%	33	166	+42.492%
2022-02-15	10.7500	10.7500	10.7500	10.7500	-3.587%	1	138	+29.767%
2022-02-14	11.0800	11.4000	11.0000	11.1500	-2.193%	89	138	+25.112%
2022-02-11	11.4000	11.4000	11.4000	11.4000	+3.167%	1	68	+22.368%
2022-02-10	11.7500	11.7500	10.8700	11.0500	-8.678%	65	68	+26.244%
2022-02-09	12.1000	12.1000	12.1000	12.1000	-0.820%	1	43	+15.289%
2022-02-08	12.2000	12.2000	12.2000	12.2000	-18.176%	1	42	+14.344%
2022-02-03	14.9100	14.9100	14.9100	14.9100	-6.520%	1	41	-6.439%
2022-01-18	15.9500	15.9500	15.9500	15.9500	+11.383%	1	40	-12.539%
2022-01-12	14.3200	14.3200	14.3200	14.3200	-12.416%	1	39	-2.584%
2021-12-27	16.3500	16.3500	16.3500	16.3500	-15.065%	1	38	-14.679%
2021-12-16	19.2500	19.2500	19.2500	19.2500	-14.139%	2	38	-27.532%
2021-11-03	22.4200	22.4200	22.4200	22.4200	-4.596%	1	36	-37.779%
2021-10-27	23.5000	23.5000	23.5000	23.5000	+7.947%	1	36	-40.638%
2021-09-15	21.7700	21.7700	21.7700	21.7700	-10.595%	1	35	-35.921%
2021-09-01	24.3500	24.3500	24.3500	24.3500	-2.327%	7	34	-42.710%
2021-08-10	24.9300	24.9300	24.9300	24.9300	-19.451%	1	34	-44.043%
2021-06-24	30.9500	30.9500	30.9500	30.9500	-8.432%	2	27	-54.927%
2021-06-17	33.8000	33.8000	33.8000	33.8000	+11.551%	3	27	-58.728%
2021-06-07	30.3000	30.3000	30.3000	30.3000	-3.411%	1	26	-53.960%
2021-05-21	31.3700	31.3700	31.3700	31.3700	+12.518%	1	0	-55.531%
2021-05-11	27.8800	27.8800	27.8800	27.8800	0.000%	25	0	-49.964%