Dark

AA20230120P70
AA Jan 20 2023 70.00 Put (AA230120P00070000)
option OPRA

Expired

Jan 9, 2023

20.65-18.185%(-4.59)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-01-09	20.6500	20.6500	20.6500	20.6500	-18.185%	3	2	0.000%
2022-12-21	25.2400	25.2400	25.2400	25.2400	-6.171%	1	3	-18.185%
2022-12-15	26.9000	26.9000	26.9000	26.9000	+10.928%	1	254	-23.234%
2022-12-14	24.2500	24.2500	24.2500	24.2500	+2.929%	5	277	-14.845%
2022-11-28	23.5600	23.5600	23.5600	23.5600	+8.322%	20	282	-12.351%
2022-11-23	21.7500	21.7500	21.7500	21.7500	-3.761%	3	282	-5.057%
2022-11-18	22.6000	22.6000	22.6000	22.6000	+8.654%	5	282	-8.628%
2022-11-11	20.8000	20.8000	20.8000	20.8000	-26.502%	1	285	-0.721%
2022-11-01	28.0500	28.3000	28.0500	28.3000	-8.562%	4	295	-27.032%
2022-10-31	30.5000	31.0000	30.1500	30.9500	+7.615%	15	291	-33.279%
2022-10-27	28.7600	28.7600	28.7600	28.7600	-14.379%	1	323	-28.199%
2022-10-03	33.5900	33.5900	33.5900	33.5900	-5.407%	2	323	-38.523%
2022-09-29	35.5100	35.5100	35.5100	35.5100	+0.995%	2	323	-41.847%
2022-09-27	35.2000	35.2000	35.1600	35.1600	+0.028%	6	325	-41.268%
2022-09-26	35.1500	35.1500	35.1500	35.1500	+1.590%	2	326	-41.252%
2022-09-23	34.5000	34.6300	34.5000	34.6000	+8.125%	3	326	-40.318%
2022-09-22	32.0000	32.0000	32.0000	32.0000	+20.846%	1	327	-35.469%
2022-09-19	26.8500	26.8500	26.4800	26.4800	+0.876%	4	413	-22.017%
2022-09-15	26.2500	26.2500	26.2500	26.2500	+15.639%	2	415	-21.333%
2022-09-08	22.7000	22.7000	22.7000	22.7000	+8.198%	1	415	-9.031%
2022-08-30	20.9800	20.9800	20.9800	20.9800	+11.596%	1	414	-1.573%
2022-08-23	18.8000	18.8000	18.8000	18.8000	-11.696%	6	414	+9.840%
2022-08-22	21.5800	21.5800	21.2900	21.2900	+6.824%	2	408	-3.006%
2022-08-19	19.9300	19.9300	19.9300	19.9300	+6.978%	1	409	+3.613%
2022-08-11	18.6300	18.6300	18.6300	18.6300	-2.969%	1	409	+10.843%
2022-08-10	19.2000	19.2000	19.2000	19.2000	-12.727%	1	410	+7.552%
2022-08-08	22.0000	22.0000	22.0000	22.0000	-4.431%	17	410	-6.136%
2022-08-04	23.0200	23.0200	23.0200	23.0200	+7.923%	5	410	-10.295%
2022-07-29	21.3300	21.3300	21.3300	21.3300	-14.130%	1	405	-3.188%
2022-07-27	24.8400	24.8400	24.8400	24.8400	-0.560%	1	405	-16.868%
2022-07-25	24.4000	24.9800	24.4000	24.9800	+0.241%	3	406	-17.334%
2022-07-22	24.1000	24.9200	24.1000	24.9200	-7.257%	3	404	-17.135%
2022-07-21	24.9300	27.0100	24.9300	26.8700	-0.885%	13	404	-23.148%
2022-07-20	27.1100	27.1100	27.1100	27.1100	+1.688%	1	396	-23.829%
2022-07-19	26.6600	26.6600	26.6600	26.6600	-4.444%	1	396	-22.543%
2022-07-13	28.3700	28.3700	27.9000	27.9000	-2.957%	5	396	-25.986%
2022-07-12	28.5500	28.7500	28.5500	28.7500	+7.436%	5	392	-28.174%
2022-07-08	26.7600	26.7600	26.7600	26.7600	+1.982%	5	387	-22.833%
2022-07-07	26.3800	26.3800	26.2400	26.2400	+7.762%	6	382	-21.303%
2022-06-29	24.3500	24.3500	24.3500	24.3500	+2.054%	6	376	-15.195%
2022-06-24	23.8600	23.8600	23.8600	23.8600	-7.519%	1	370	-13.453%
2022-06-23	25.8000	25.8000	25.8000	25.8000	+3.076%	1	370	-19.961%
2022-06-17	25.0300	25.0300	25.0300	25.0300	+10.022%	1	368	-17.499%
2022-06-16	24.0400	24.0400	22.7500	22.7500	-2.528%	25	368	-9.231%
2022-06-15	22.6500	23.3400	22.6500	23.3400	-3.871%	3	371	-11.525%
2022-06-14	24.0500	24.2800	24.0500	24.2800	+4.430%	5	368	-14.951%
2022-06-13	23.2500	23.2500	23.2500	23.2500	+7.639%	3	366	-11.183%
2022-06-10	21.6000	21.6000	21.6000	21.6000	+26.316%	22	363	-4.398%
2022-06-09	17.1000	17.1000	17.1000	17.1000	+13.470%	20	343	+20.760%
2022-06-02	15.0700	15.0700	15.0700	15.0700	-6.398%	1	343	+37.027%
2022-05-31	16.1000	16.1000	16.1000	16.1000	+0.625%	1	342	+28.261%
2022-05-27	16.0000	16.0000	16.0000	16.0000	-3.556%	1	342	+29.063%
2022-05-26	16.5900	16.5900	16.5900	16.5900	-8.089%	2	342	+24.473%
2022-05-18	16.7000	18.0500	16.7000	18.0500	+6.176%	2	340	+14.404%
2022-05-17	17.0000	17.0000	17.0000	17.0000	-12.596%	1	339	+21.471%
2022-05-13	19.4500	19.4500	19.4500	19.4500	-10.369%	1	338	+6.170%
2022-05-12	21.7000	21.7000	21.7000	21.7000	+6.373%	8	338	-4.839%
2022-05-11	20.4000	20.4000	20.4000	20.4000	-2.718%	2	338	+1.225%
2022-05-10	20.9000	21.8200	20.7300	20.9700	-4.812%	16	338	-1.526%
2022-05-09	19.2000	22.0300	19.2000	22.0300	+26.609%	15	342	-6.264%
2022-05-06	17.1200	17.4000	17.1200	17.4000	+9.779%	12	343	+18.678%
2022-05-03	15.0200	15.8500	15.0200	15.8500	+17.407%	2	343	+30.284%
2022-04-29	13.5000	13.5000	13.5000	13.5000	-2.245%	1	343	+52.963%
2022-04-28	13.8100	13.8100	13.8100	13.8100	-13.035%	1	343	+49.529%
2022-04-26	15.8800	15.8800	15.8800	15.8800	-6.588%	1	343	+30.038%
2022-04-25	17.0000	17.0000	17.0000	17.0000	+13.333%	3	343	+21.471%
2022-04-22	13.2000	15.0000	13.2000	15.0000	+18.577%	94	343	+37.667%
2022-04-21	10.9500	12.6900	10.9500	12.6500	+37.500%	18	327	+63.241%
2022-04-20	9.2000	9.2000	9.2000	9.2000	+12.195%	20	317	+124.457%
2022-04-18	8.2000	8.2000	8.2000	8.2000	-2.031%	2	297	+151.829%
2022-04-14	8.3700	8.3700	8.3700	8.3700	-17.699%	1	296	+146.714%
2022-04-11	10.1700	10.1700	10.1700	10.1700	+14.270%	1	296	+103.048%
2022-04-07	8.8800	8.9000	8.8800	8.9000	-0.559%	2	297	+132.022%
2022-04-06	8.9500	8.9500	8.9500	8.9500	-4.787%	1	297	+130.726%
2022-04-05	8.1800	9.4000	8.1800	9.4000	+9.942%	2	298	+119.681%
2022-04-04	8.5500	8.5500	8.5500	8.5500	+5.948%	1	296	+141.520%
2022-04-01	8.0700	8.0700	8.0700	8.0700	-12.757%	1	295	+155.886%
2022-03-29	9.1100	9.2500	9.1100	9.2500	+0.325%	10	295	+123.243%
2022-03-28	9.2200	9.2200	9.2200	9.2200	+6.590%	1	286	+123.970%
2022-03-25	7.7500	8.6500	7.7500	8.6500	+3.469%	2	285	+138.728%
2022-03-24	8.2500	8.3600	8.2500	8.3600	+2.577%	71	285	+147.010%
2022-03-23	8.6000	8.6000	7.9000	8.1500	-10.440%	4	223	+153.374%
2022-03-21	9.2000	9.2000	9.0300	9.1000	-20.175%	7	224	+126.923%
2022-03-18	11.4000	11.4000	11.4000	11.4000	-17.690%	2	223	+81.140%
2022-03-16	13.9000	13.9000	13.8500	13.8500	-12.618%	10	221	+49.097%
2022-03-15	15.8500	15.8500	15.8500	15.8500	+24.705%	2	219	+30.284%
2022-03-11	12.6000	12.7100	12.6000	12.7100	-2.005%	3	217	+62.470%
2022-03-08	12.9700	12.9700	12.9700	12.9700	+13.275%	1	217	+59.214%
2022-03-07	10.6300	11.4500	10.6300	11.4500	+4.091%	17	216	+80.349%
2022-03-04	11.1500	11.5000	11.0000	11.0000	-4.098%	12	213	+87.727%
2022-03-03	11.9500	12.1500	11.4700	11.4700	-0.864%	12	213	+80.035%
2022-03-02	12.1500	12.1500	11.5700	11.5700	-10.101%	6	211	+78.479%
2022-03-01	12.2000	12.8700	12.2000	12.8700	-3.955%	4	215	+60.451%
2022-02-28	12.3500	13.4000	12.1600	13.4000	+3.876%	6	215	+54.104%
2022-02-25	13.6200	13.6200	12.9000	12.9000	-16.397%	3	218	+60.078%
2022-02-24	13.3000	15.4300	13.3000	15.4300	+14.978%	20	219	+33.830%
2022-02-23	12.0000	13.4200	12.0000	13.4200	+1.283%	56	202	+53.875%
2022-02-22	13.1000	13.8500	12.9900	13.2500	+6.255%	138	209	+55.849%
2022-02-18	12.9500	12.9500	12.4700	12.4700	-1.811%	13	157	+65.597%
2022-02-17	12.6900	12.7000	12.6900	12.7000	+3.673%	22	157	+62.598%
2022-02-16	12.6500	12.6500	12.2500	12.2500	-8.171%	65	138	+68.571%
2022-02-15	13.6000	13.6000	13.3400	13.3400	-7.038%	3	84	+54.798%
2022-02-10	14.3500	14.3500	14.3500	14.3500	+0.350%	2	83	+43.902%
2022-02-09	14.3000	14.3000	14.3000	14.3000	-5.611%	5	81	+44.406%
2022-02-08	14.5500	15.1500	14.5500	15.1500	-24.250%	20	81	+36.304%
2022-02-02	20.0000	20.0000	20.0000	20.0000	-1.961%	1	80	+3.250%
2022-02-01	20.4000	20.4000	20.4000	20.4000	+2.667%	2	81	+1.225%
2022-01-21	19.8700	19.8700	19.8700	19.8700	+10.389%	2	83	+3.926%
2022-01-20	18.0000	18.0000	18.0000	18.0000	+5.758%	2	83	+14.722%
2022-01-12	17.0200	17.0200	17.0200	17.0200	-8.740%	1	83	+21.328%
2022-01-11	19.1500	19.1500	18.6500	18.6500	-2.356%	5	83	+10.724%
2022-01-05	19.3000	19.3000	19.1000	19.1000	-12.385%	11	88	+8.115%
2021-12-21	21.8000	21.8000	21.8000	21.8000	-7.234%	2	88	-5.275%
2021-12-16	22.8500	23.5000	22.8500	23.5000	-5.242%	8	88	-12.128%
2021-12-09	26.0000	26.0000	24.8000	24.8000	-8.318%	11	88	-16.734%
2021-12-07	27.1000	27.1000	27.0500	27.0500	-5.420%	5	87	-23.660%
2021-12-02	28.6000	28.6000	28.6000	28.6000	+11.068%	2	82	-27.797%
2021-11-29	25.7500	25.7500	25.7500	25.7500	+3.831%	4	80	-19.806%
2021-11-24	24.6000	24.8000	24.6000	24.8000	-9.982%	8	78	-16.734%
2021-11-10	27.5500	27.5500	27.5500	27.5500	+2.037%	5	78	-25.045%
2021-11-09	27.0000	27.0000	27.0000	27.0000	-1.818%	5	73	-23.519%
2021-11-01	27.5000	27.5000	27.5000	27.5000	+0.365%	5	68	-24.909%
2021-10-28	27.4000	27.4000	27.4000	27.4000	-2.143%	5	63	-24.635%
2021-10-27	28.0000	28.0000	28.0000	28.0000	+11.776%	5	58	-26.250%
2021-10-22	24.4500	25.0500	24.4500	25.0500	+1.212%	6	53	-17.565%
2021-10-21	24.7500	24.7500	24.7500	24.7500	+7.143%	1	49	-16.566%
2021-10-20	23.1000	23.1000	23.1000	23.1000	+3.356%	2	49	-10.606%
2021-10-19	22.3500	22.3500	22.1500	22.3500	+9.024%	37	14	-7.606%
2021-10-18	20.9500	20.9500	20.5000	20.5000	-6.606%	8	14	+0.732%
2021-10-15	21.9500	21.9500	21.9500	21.9500	0.000%	21	0	-5.923%