Dark

AA20230317P40
AA Mar 17 2023 40.00 Put (AA230317P00040000)
option OPRA

Expired

Mar 17, 2023

0.8000+105.128%(+0.4100)1,161

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-03-17	0.3900	1.1600	0.3800	0.8000	+105.128%	1,161	4,403	0.000%
2023-03-16	1.3100	1.7100	0.3300	0.3900	-72.535%	438	4,403	+105.128%
2023-03-15	0.4600	1.7000	0.4100	1.4200	+787.500%	1,687	4,542	-43.662%
2023-03-14	0.1000	0.1600	0.1000	0.1600	-20.000%	80	4,000	+400.000%
2023-03-13	0.5100	0.6700	0.1400	0.2000	-16.667%	156	4,014	+300.000%
2023-03-10	0.0900	0.3100	0.0900	0.2400	+166.667%	287	4,065	+233.333%
2023-03-09	0.0400	0.0900	0.0400	0.0900	+350.000%	136	4,193	+788.889%
2023-03-08	0.0300	0.0300	0.0200	0.0200	-60.000%	32	4,222	+3,900.000%
2023-03-07	0.0300	0.0500	0.0300	0.0500	+66.667%	14	4,207	+1,500.000%
2023-03-06	0.0300	0.0400	0.0100	0.0300	+50.000%	35	4,218	+2,566.667%
2023-03-03	0.0300	0.0500	0.0100	0.0200	-33.333%	105	4,241	+3,900.000%
2023-03-02	0.1100	0.1100	0.0300	0.0300	-57.143%	46	4,327	+2,566.667%
2023-03-01	0.0800	0.0900	0.0300	0.0700	-46.154%	151	4,324	+1,042.857%
2023-02-28	0.2000	0.2000	0.1000	0.1300	-27.778%	129	4,363	+515.385%
2023-02-27	0.3400	0.3600	0.1800	0.1800	-60.000%	428	4,411	+344.444%
2023-02-24	0.5000	0.6000	0.4300	0.4500	+40.625%	366	4,728	+77.778%
2023-02-23	0.2800	0.4700	0.2800	0.3200	+10.345%	140	4,504	+150.000%
2023-02-22	0.2300	0.3000	0.1700	0.2900	-17.143%	193	4,480	+175.862%
2023-02-21	0.4500	0.4500	0.1800	0.3500	-22.222%	854	4,591	+128.571%
2023-02-17	0.3500	0.6200	0.3500	0.4500	+45.161%	1,533	3,969	+77.778%
2023-02-16	0.3400	0.3500	0.2300	0.3100	-22.500%	96	3,969	+158.065%
2023-02-15	0.6200	0.6200	0.4000	0.4000	+2.564%	60	3,966	+100.000%
2023-02-14	0.5500	0.5500	0.3800	0.3900	-29.091%	47	3,940	+105.128%
2023-02-13	0.6000	0.6000	0.4900	0.5500	0.000%	207	3,932	+45.455%
2023-02-10	0.5300	0.6000	0.5100	0.5500	+19.565%	287	3,779	+45.455%
2023-02-09	0.3500	0.4600	0.3500	0.4600	+27.778%	177	3,497	+73.913%
2023-02-08	0.2500	0.3600	0.2500	0.3600	+71.429%	14	3,480	+122.222%
2023-02-07	0.2800	0.3300	0.2100	0.2100	-40.000%	103	3,473	+280.952%
2023-02-06	0.2400	0.3700	0.2400	0.3500	+29.630%	49	3,390	+128.571%
2023-02-03	0.2700	0.2700	0.2200	0.2700	-18.182%	116	3,402	+196.296%
2023-02-02	0.2500	0.3300	0.2500	0.3300	+50.000%	69	3,304	+142.424%
2023-02-01	0.3600	0.3800	0.2200	0.2200	-38.889%	125	3,265	+263.636%
2023-01-31	0.5000	0.5800	0.3600	0.3600	-28.000%	28	3,366	+122.222%
2023-01-30	0.4700	0.5000	0.4600	0.5000	+42.857%	47	3,355	+60.000%
2023-01-27	0.3800	0.3800	0.3400	0.3500	-33.962%	27	3,335	+128.571%
2023-01-26	0.4200	0.5900	0.4200	0.5300	+15.217%	67	3,310	+50.943%
2023-01-25	0.4700	0.5300	0.4300	0.4600	+12.195%	21	3,263	+73.913%
2023-01-24	0.4200	0.4200	0.3700	0.4100	-21.154%	97	3,260	+95.122%
2023-01-23	0.5000	0.6000	0.5000	0.5200	-14.754%	15	3,301	+53.846%
2023-01-20	0.7300	0.7300	0.5800	0.6100	-18.667%	18	3,294	+31.148%
2023-01-19	0.6600	0.7500	0.6000	0.7500	+25.000%	151	3,291	+6.667%
2023-01-18	0.4800	0.6000	0.4800	0.6000	+20.000%	57	3,219	+33.333%
2023-01-17	0.5700	0.5700	0.5000	0.5000	-10.714%	39	3,218	+60.000%
2023-01-13	0.7700	0.7700	0.5600	0.5600	-30.000%	1,151	2,487	+42.857%
2023-01-12	0.9300	1.1100	0.8000	0.8000	-12.088%	198	2,487	0.000%
2023-01-11	0.8900	0.9100	0.8600	0.9100	+2.247%	25	2,362	-12.088%
2023-01-10	1.2500	1.2900	0.8900	0.8900	-28.800%	568	2,359	-10.112%
2023-01-09	1.5800	1.5800	1.2500	1.2500	-37.500%	471	2,262	-36.000%
2023-01-06	2.1000	2.1900	1.7900	2.0000	-14.530%	79	2,241	-60.000%
2023-01-05	2.3200	2.3400	2.2800	2.3400	-8.594%	18	2,229	-65.812%
2023-01-04	2.6600	2.7000	2.3500	2.5600	-3.759%	131	2,225	-68.750%
2023-01-03	2.5600	2.7500	2.3300	2.6600	-3.971%	112	2,245	-69.925%
2022-12-30	2.3500	2.7700	2.3500	2.7700	+16.878%	40	2,157	-71.119%
2022-12-29	2.5500	2.5500	2.3500	2.3700	-24.762%	44	2,157	-66.245%
2022-12-28	3.0500	3.1500	3.0500	3.1500	+10.915%	9	2,174	-74.603%
2022-12-27	2.6900	2.8400	2.6300	2.8400	-8.387%	107	2,177	-71.831%
2022-12-23	3.1000	3.1000	3.1000	3.1000	-16.216%	2	2,156	-74.194%
2022-12-22	3.1300	3.7000	3.1300	3.7000	+39.098%	16	2,156	-78.378%
2022-12-21	2.7500	2.7500	2.6400	2.6600	-19.394%	16	2,158	-69.925%
2022-12-20	3.2000	3.3000	3.2000	3.3000	-12.467%	4	2,152	-75.758%
2022-12-19	3.6000	3.7700	3.5500	3.7700	+3.288%	106	2,149	-78.780%
2022-12-16	3.7800	3.9000	3.5200	3.6500	+1.389%	50	2,123	-78.082%
2022-12-15	3.1500	3.6000	3.1500	3.6000	+23.711%	106	2,102	-77.778%
2022-12-14	2.9700	3.0900	2.9100	2.9100	+2.105%	50	2,017	-72.509%
2022-12-13	2.2700	2.9100	2.2700	2.8500	-8.065%	43	1,972	-71.930%
2022-12-12	3.6000	3.6000	3.1000	3.1000	-1.587%	64	1,992	-74.194%
2022-12-09	3.1500	3.2500	3.0500	3.1500	+14.964%	20	1,938	-74.603%
2022-12-08	2.5900	2.7500	2.5600	2.7400	-5.517%	60	1,920	-70.803%
2022-12-07	2.9000	2.9000	2.9000	2.9000	+9.023%	2	1,875	-72.414%
2022-12-06	2.7700	2.7700	2.5900	2.6600	-5.674%	49	1,875	-69.925%
2022-12-05	2.4400	2.8200	2.4400	2.8200	+23.684%	16	1,905	-71.631%
2022-12-02	2.4000	2.4000	2.2200	2.2800	-9.524%	5	1,901	-64.912%
2022-12-01	2.4100	2.5200	2.3500	2.5200	-10.954%	31	1,900	-68.254%
2022-11-30	2.6400	2.8700	2.6400	2.8300	-2.414%	426	1,916	-71.731%
2022-11-29	2.9000	2.9000	2.9000	2.9000	-14.706%	1	2,105	-72.414%
2022-11-28	3.1600	3.4000	3.1600	3.4000	+17.647%	19	2,105	-76.471%
2022-11-25	2.7800	2.8900	2.7800	2.8900	-1.701%	2	2,108	-72.318%
2022-11-23	2.9400	2.9400	2.9400	2.9400	-2.000%	2	2,109	-72.789%
2022-11-22	3.1000	3.1500	3.0000	3.0000	-14.286%	5	2,109	-73.333%
2022-11-21	4.0500	4.0500	3.5000	3.5000	-2.778%	10	2,109	-77.143%
2022-11-18	3.3500	3.6000	3.3500	3.6000	0.000%	11	2,109	-77.778%
2022-11-17	3.7000	3.7000	3.6000	3.6000	+9.091%	38	2,117	-77.778%
2022-11-16	3.6000	3.6300	3.3000	3.3000	+1.538%	15	2,114	-75.758%
2022-11-15	3.0400	3.3000	3.0400	3.2500	-2.402%	74	2,116	-75.385%
2022-11-14	3.8300	3.8300	3.3300	3.3300	-6.197%	4	2,143	-75.976%
2022-11-11	3.8600	3.8600	3.0900	3.5500	-21.111%	276	2,142	-77.465%
2022-11-10	4.4500	4.5500	4.1500	4.5000	-21.739%	71	2,394	-82.222%
2022-11-09	5.1500	5.7500	5.1500	5.7500	+15.000%	3	2,346	-86.087%
2022-11-08	4.9500	5.0000	4.8000	5.0000	-7.407%	11	2,345	-84.000%
2022-11-07	5.4000	5.4000	5.4000	5.4000	+5.882%	6	2,337	-85.185%
2022-11-04	4.9900	5.3300	4.9300	5.1000	-25.439%	11	2,332	-84.314%
2022-11-03	6.7500	7.2500	6.7500	6.8400	+8.571%	13	2,336	-88.304%
2022-11-02	6.3000	6.3000	6.3000	6.3000	+13.514%	10	2,323	-87.302%
2022-11-01	5.8000	5.8000	5.5500	5.5500	-11.200%	15	2,323	-85.586%
2022-10-31	6.2500	6.2500	6.2500	6.2500	-1.575%	20	2,311	-87.200%
2022-10-28	6.2000	6.6000	6.2000	6.3500	+13.393%	25	2,296	-87.402%
2022-10-27	5.2500	5.6000	5.2000	5.6000	+4.673%	93	2,294	-85.714%
2022-10-26	5.4500	5.4500	5.1000	5.3500	-2.727%	50	2,212	-85.047%
2022-10-25	5.8500	5.9000	5.5000	5.5000	-17.910%	13	2,166	-85.455%
2022-10-24	6.5700	6.7000	6.4500	6.7000	+15.120%	42	2,155	-88.060%
2022-10-21	5.8200	5.8200	5.8200	5.8200	-10.462%	1	2,154	-86.254%
2022-10-20	7.0800	7.1000	6.5000	6.5000	-9.722%	11	2,153	-87.692%
2022-10-19	7.2200	7.2500	7.2000	7.2000	+2.857%	12	2,148	-88.889%
2022-10-17	6.6500	7.0000	6.6500	7.0000	+8.527%	18	2,138	-88.571%
2022-10-13	6.6500	6.6500	6.4500	6.4500	-3.298%	24	2,122	-87.597%
2022-10-12	6.6700	6.6700	6.6700	6.6700	-14.815%	5	2,108	-88.006%
2022-10-11	7.8300	7.8300	7.8300	7.8300	+8.000%	2	2,110	-89.783%
2022-10-10	7.2500	7.2500	7.2500	7.2500	+0.694%	1	2,108	-88.966%
2022-10-07	7.6000	7.6000	7.2000	7.2000	+0.699%	22	2,108	-88.889%
2022-10-06	7.1000	7.1500	7.1000	7.1500	+4.380%	9	2,092	-88.811%
2022-10-05	6.9500	6.9500	6.8500	6.8500	-0.725%	122	2,083	-88.321%
2022-10-04	6.9000	6.9000	6.9000	6.9000	-17.857%	8	2,083	-88.406%
2022-10-03	9.4000	9.4000	8.4000	8.4000	-14.286%	97	2,076	-90.476%
2022-09-30	9.1000	9.8000	9.1000	9.8000	+5.376%	18	2,065	-91.837%
2022-09-29	9.3500	9.3500	9.3000	9.3000	+0.216%	4	2,076	-91.398%
2022-09-28	9.4500	9.4500	9.2800	9.2800	-1.277%	39	2,076	-91.379%
2022-09-27	8.9000	9.4500	8.9000	9.4000	-0.529%	330	2,061	-91.489%
2022-09-26	8.7000	9.4500	8.7000	9.4500	+5.587%	1,343	2,113	-91.534%
2022-09-23	8.8500	9.0000	8.8500	8.9500	+16.993%	143	1,441	-91.061%
2022-09-22	7.5700	7.6500	7.5700	7.6500	+14.179%	21	1,452	-89.542%
2022-09-21	6.2000	6.7000	6.1500	6.7000	+31.373%	43	1,472	-88.060%
2022-09-19	5.2000	5.2000	5.1000	5.1000	-16.803%	230	1,459	-84.314%
2022-09-16	5.6500	6.1300	5.6500	6.1300	+15.660%	766	1,291	-86.949%
2022-09-15	5.1000	5.3000	4.9500	5.3000	-0.935%	118	976	-84.906%
2022-09-14	4.4000	5.3500	4.4000	5.3500	+49.441%	438	894	-85.047%
2022-09-13	3.4500	3.5800	3.4500	3.5800	+13.651%	140	625	-77.654%
2022-09-12	3.1500	3.1500	3.1500	3.1500	-10.000%	3	485	-74.603%
2022-09-09	3.5000	3.5000	3.5000	3.5000	-14.216%	40	482	-77.143%
2022-09-08	4.0800	4.0800	4.0800	4.0800	-10.330%	2	482	-80.392%
2022-09-07	4.6000	4.7500	4.5500	4.5500	+3.409%	271	480	-82.418%
2022-09-06	4.4000	4.4000	4.4000	4.4000	+3.529%	3	466	-81.818%
2022-09-02	4.0000	4.2500	3.9500	4.2500	-10.526%	590	576	-81.176%
2022-09-01	4.6500	4.9000	4.6500	4.7500	+14.458%	57	576	-83.158%
2022-08-31	4.1500	4.1500	4.1500	4.1500	+3.750%	10	519	-80.723%
2022-08-30	3.8000	4.0000	3.8000	4.0000	+44.928%	52	509	-80.000%
2022-08-29	3.0500	3.0500	2.7600	2.7600	-15.077%	221	457	-71.014%
2022-08-24	3.3000	3.3500	3.2500	3.2500	-4.971%	535	237	-75.385%
2022-08-23	3.4200	3.4200	3.4200	3.4200	-13.418%	15	269	-76.608%
2022-08-22	3.9500	3.9500	3.9500	3.9500	+12.857%	40	284	-79.747%
2022-08-17	3.5700	3.6000	3.4500	3.5000	-7.895%	214	269	-77.143%
2022-08-15	3.8000	3.8300	3.7700	3.8000	+7.042%	198	235	-78.947%
2022-08-12	3.5500	3.5500	3.5500	3.5500	+1.429%	50	221	-77.465%
2022-08-10	3.5300	3.5300	3.5000	3.5000	-14.634%	105	171	-77.143%
2022-08-09	4.1000	4.1000	4.1000	4.1000	-7.240%	100	210	-80.488%
2022-08-08	4.4000	4.4200	4.1500	4.4200	+4.739%	446	225	-81.900%
2022-08-05	4.3000	4.3000	4.2200	4.2200	-9.247%	150	155	-81.043%
2022-08-04	4.6000	4.6500	4.6000	4.6500	-2.105%	2	71	-82.796%
2022-08-02	5.0300	5.0300	4.7500	4.7500	-1.247%	2	70	-83.158%
2022-08-01	4.8200	4.8200	4.8100	4.8100	+2.340%	5	70	-83.368%
2022-07-29	4.7000	4.7000	4.7000	4.7000	-1.053%	1	66	-82.979%
2022-07-28	4.8500	4.8500	4.7500	4.7500	-14.414%	20	65	-83.158%
2022-07-26	5.4000	5.6000	5.4000	5.5500	-8.867%	4	46	-85.586%
2022-07-21	6.0900	6.0900	6.0900	6.0900	-6.308%	2	42	-86.864%
2022-07-20	6.6300	6.6300	6.5000	6.5000	-2.695%	4	41	-87.692%
2022-07-19	6.6800	6.6800	6.6800	6.6800	-8.743%	15	39	-88.024%
2022-07-15	7.3200	7.3200	7.3200	7.3200	-9.741%	1	24	-89.071%
2022-07-14	8.1100	8.1100	8.1100	8.1100	+15.857%	1	23	-90.136%
2022-07-13	7.0000	7.0000	7.0000	7.0000	-6.040%	1	23	-88.571%
2022-07-12	7.4500	7.4500	7.4500	7.4500	-3.871%	1	22	-89.262%
2022-07-06	7.7500	7.7500	7.7500	7.7500	0.000%	8	21	-89.677%
2022-07-05	7.4700	7.7500	7.4700	7.7500	0.000%	13	13	-89.677%