Dark

AA20230317P45
AA Mar 17 2023 45.00 Put (AA230317P00045000)
option OPRA

Expired

Mar 17, 2023

5.83+37.176%(+1.58)212

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-03-17	4.4500	6.0000	4.4500	5.8300	+37.176%	212	4,335	0.000%
2023-03-16	6.4000	6.4000	4.2500	4.2500	-23.423%	56	4,335	+37.176%
2023-03-15	3.1300	6.0000	3.1300	5.5500	+234.337%	810	4,344	+5.045%
2023-03-14	0.9000	1.6600	0.8900	1.6600	+2.469%	115	4,626	+251.205%
2023-03-13	2.6700	2.8500	1.0500	1.6200	+3.846%	173	4,634	+259.877%
2023-03-10	0.6700	1.8600	0.6200	1.5600	+160.000%	594	4,666	+273.718%
2023-03-09	0.2100	0.6700	0.2000	0.6000	+215.789%	573	4,757	+871.667%
2023-03-08	0.2200	0.2200	0.1900	0.1900	-32.143%	14	4,658	+2,968.421%
2023-03-07	0.1300	0.2900	0.1300	0.2800	+154.545%	29	4,657	+1,982.143%
2023-03-06	0.1200	0.1200	0.0900	0.1100	+22.222%	51	4,665	+5,200.000%
2023-03-03	0.1600	0.1600	0.0800	0.0900	-47.059%	112	4,689	+6,377.778%
2023-03-02	0.5700	0.6600	0.1700	0.1700	-51.429%	167	4,725	+3,329.412%
2023-03-01	0.3800	0.4800	0.2400	0.3500	-51.389%	539	4,791	+1,565.714%
2023-02-28	0.9300	1.0000	0.5600	0.7200	-24.211%	87	5,019	+709.722%
2023-02-27	1.6200	1.6200	0.9000	0.9500	-42.073%	26	5,030	+513.684%
2023-02-24	1.8000	2.0600	1.6400	1.6400	+30.159%	129	5,038	+255.488%
2023-02-23	1.2800	1.7100	1.2300	1.2600	+9.565%	102	5,031	+362.698%
2023-02-22	0.9100	1.1500	0.7500	1.1500	-7.258%	81	5,028	+406.957%
2023-02-21	1.3200	1.3200	0.9800	1.2400	-27.907%	176	5,051	+370.161%
2023-02-17	1.5000	1.9500	1.4800	1.7200	+44.538%	477	4,898	+238.953%
2023-02-16	1.3200	1.3300	0.8600	1.1900	-6.299%	377	4,898	+389.916%
2023-02-15	1.6200	1.6200	1.2600	1.2700	+3.252%	188	4,866	+359.055%
2023-02-14	1.6400	1.8200	1.2300	1.2300	-22.152%	92	4,903	+373.984%
2023-02-13	1.6500	1.8700	1.5100	1.5800	-2.469%	552	4,897	+268.987%
2023-02-10	1.5300	1.7800	1.4600	1.6200	+20.000%	147	5,135	+259.877%
2023-02-09	1.1100	1.3500	1.1100	1.3500	+17.391%	60	5,124	+331.852%
2023-02-08	0.9500	1.1500	0.9000	1.1500	+64.286%	249	5,143	+406.957%
2023-02-07	0.9400	1.1000	0.7000	0.7000	-30.000%	218	5,036	+732.857%
2023-02-06	0.5400	1.1400	0.5400	1.0000	+25.000%	141	4,933	+483.000%
2023-02-03	0.8000	0.8100	0.7000	0.8000	-13.978%	282	4,873	+628.750%
2023-02-02	0.7000	0.9800	0.7000	0.9300	+38.806%	86	4,669	+526.882%
2023-02-01	1.0000	1.1000	0.6400	0.6700	-36.190%	72	4,665	+770.149%
2023-01-31	1.5400	1.5800	1.0500	1.0500	-26.056%	36	4,649	+455.238%
2023-01-30	1.1600	1.4200	1.1600	1.4200	+51.064%	76	4,641	+310.563%
2023-01-27	1.2200	1.2400	0.9300	0.9400	-22.951%	12	4,619	+520.213%
2023-01-26	1.1200	1.5400	1.1200	1.2200	+7.965%	79	4,617	+377.869%
2023-01-25	1.1900	1.3800	1.1200	1.1300	+9.709%	302	4,587	+415.929%
2023-01-24	1.2400	1.2400	0.9800	1.0300	-26.429%	918	4,516	+466.019%
2023-01-23	1.4700	1.5500	1.3500	1.4000	-9.677%	68	3,822	+316.429%
2023-01-20	2.0600	2.1200	1.4500	1.5500	-20.103%	123	3,843	+276.129%
2023-01-19	1.6300	1.9400	1.4200	1.9400	+36.620%	639	3,818	+200.515%
2023-01-18	0.9000	1.4300	0.8800	1.4200	+20.339%	247	3,697	+310.563%
2023-01-17	1.3700	1.3700	1.1800	1.1800	-11.940%	21	3,660	+394.068%
2023-01-13	1.6000	1.6700	1.3400	1.3400	-22.989%	172	3,341	+335.075%
2023-01-12	2.0000	2.1800	1.7100	1.7400	-17.536%	177	3,341	+235.057%
2023-01-11	1.8200	2.1100	1.8000	2.1100	+12.834%	24	3,265	+176.303%
2023-01-10	2.5500	2.5500	1.8600	1.8700	-28.897%	239	3,268	+211.765%
2023-01-09	3.2000	3.3000	2.5600	2.6300	-32.564%	529	3,271	+121.673%
2023-01-06	4.0400	4.0400	3.4500	3.9000	-9.302%	31	3,598	+49.487%
2023-01-05	4.4000	4.4000	4.3000	4.3000	-3.371%	11	3,611	+35.581%
2023-01-04	4.7500	4.7500	4.4500	4.4500	-7.867%	17	3,578	+31.011%
2023-01-03	4.3000	4.9500	4.3000	4.8300	-0.412%	122	3,595	+20.704%
2022-12-30	4.4400	4.8500	4.4000	4.8500	+14.118%	64	3,551	+20.206%
2022-12-29	4.6000	4.7000	4.2500	4.2500	-22.727%	50	3,551	+37.176%
2022-12-28	5.5500	5.6000	5.4500	5.5000	+8.911%	9	3,595	+6.000%
2022-12-27	5.1000	5.1000	4.7700	5.0500	-6.481%	60	3,594	+15.446%
2022-12-23	5.4000	5.4500	5.4000	5.4000	+5.882%	24	3,557	+7.963%
2022-12-21	4.7600	5.1000	4.7600	5.1000	-4.673%	17	3,557	+14.314%
2022-12-20	5.8000	5.8000	5.3500	5.3500	-15.748%	4	3,559	+8.972%
2022-12-19	6.2000	6.4000	6.1500	6.3500	+2.419%	113	3,559	-8.189%
2022-12-16	6.4500	6.4500	5.9500	6.2000	+3.333%	180	3,551	-5.968%
2022-12-15	5.8500	6.1500	5.7000	6.0000	+18.812%	66	3,618	-2.833%
2022-12-14	5.0600	5.0600	5.0500	5.0500	+5.208%	14	3,569	+15.446%
2022-12-13	3.9800	5.0000	3.9800	4.8000	-5.882%	37	3,563	+21.458%
2022-12-12	5.8300	5.8300	5.1000	5.1000	-3.774%	68	3,563	+14.314%
2022-12-09	5.3100	5.4500	5.3000	5.3000	+15.217%	24	3,544	+10.000%
2022-12-08	4.4000	4.7100	4.4000	4.6000	+1.099%	72	3,534	+26.739%
2022-12-07	4.5500	4.6500	4.4500	4.5500	+3.409%	15	3,480	+28.132%
2022-12-06	4.5000	4.5200	4.3500	4.4000	-2.222%	112	3,467	+32.500%
2022-12-05	4.1000	4.5000	4.1000	4.5000	+13.924%	4	3,498	+29.556%
2022-12-02	3.9300	3.9500	3.9300	3.9500	-6.176%	11	3,498	+47.595%
2022-12-01	4.0000	4.2100	4.0000	4.2100	+6.045%	5	3,498	+38.480%
2022-11-30	4.3800	4.7000	3.9700	3.9700	-16.421%	10	3,500	+46.851%
2022-11-29	4.8200	4.8200	4.7500	4.7500	-13.949%	4	3,500	+22.737%
2022-11-28	5.2500	5.5200	5.2500	5.5200	+16.949%	8	3,496	+5.616%
2022-11-25	4.6400	4.7200	4.6400	4.7200	+2.609%	8	3,497	+23.517%
2022-11-23	4.8500	4.8500	4.6000	4.6000	-2.128%	7	3,496	+26.739%
2022-11-22	4.9500	5.0000	4.7000	4.7000	-19.244%	79	3,496	+24.043%
2022-11-21	5.9600	5.9600	5.8200	5.8200	+3.009%	11	3,490	+0.172%
2022-11-18	5.5500	5.6500	5.2000	5.6500	+0.893%	20	3,494	+3.186%
2022-11-17	6.0500	6.0500	5.6000	5.6000	+2.752%	3	3,477	+4.107%
2022-11-16	5.4500	5.4500	5.3000	5.4500	+6.031%	18	3,478	+6.972%
2022-11-15	4.9000	5.2000	4.8500	5.1400	-4.815%	8	3,463	+13.424%
2022-11-14	5.2500	5.5000	5.2000	5.4000	-1.460%	38	3,458	+7.963%
2022-11-11	4.9500	5.6500	4.9500	5.4800	-20.349%	25	3,428	+6.387%
2022-11-10	6.7000	6.8800	6.4500	6.8800	-20.462%	163	3,422	-15.262%
2022-11-09	7.6000	8.7500	7.6000	8.6500	+13.072%	121	3,274	-32.601%
2022-11-08	7.7000	7.7500	7.5300	7.6500	-5.322%	37	3,216	-23.791%
2022-11-07	8.0800	8.0800	8.0800	8.0800	+11.757%	5	3,193	-27.847%
2022-11-04	7.6500	7.6500	7.2300	7.2300	-18.764%	15	3,188	-19.364%
2022-11-02	8.8500	8.9000	8.8500	8.9000	+5.325%	6	3,187	-34.494%
2022-11-01	8.6000	8.6000	8.2600	8.4500	-8.649%	22	3,182	-31.006%
2022-10-31	9.2500	9.3900	9.2500	9.2500	+1.314%	34	3,181	-36.973%
2022-10-28	9.1300	9.1300	9.1300	9.1300	+9.341%	1	3,162	-36.145%
2022-10-27	7.9500	8.4000	7.8500	8.3500	+4.375%	60	3,160	-30.180%
2022-10-26	8.2000	8.2000	7.8000	8.0000	-6.433%	36	3,117	-27.125%
2022-10-25	8.7000	8.7000	8.5500	8.5500	-11.123%	32	3,087	-31.813%
2022-10-24	9.6200	9.6200	9.6200	9.6200	-7.500%	1	3,057	-39.397%
2022-10-20	10.4000	10.4000	10.4000	10.4000	+1.961%	2	3,058	-43.942%
2022-10-18	10.2000	10.2000	10.2000	10.2000	+5.699%	1	3,056	-42.843%
2022-10-17	9.8000	9.8000	9.6500	9.6500	+3.209%	4	3,056	-39.585%
2022-10-13	10.2500	10.2500	9.3500	9.3500	-10.526%	6	3,052	-37.647%
2022-10-12	10.3500	10.4500	10.3500	10.4500	+1.951%	10	3,051	-44.211%
2022-10-10	10.2000	10.2500	10.1000	10.2500	-1.442%	21	3,061	-43.122%
2022-10-07	10.5500	10.6000	10.4000	10.4000	+3.483%	32	3,080	-43.942%
2022-10-06	10.0500	10.3500	10.0500	10.0500	+2.030%	12	3,059	-41.990%
2022-10-05	10.6500	10.6500	9.8500	9.8500	+1.026%	146	3,048	-40.812%
2022-10-04	10.2500	10.2500	9.7500	9.7500	-15.217%	129	2,912	-40.205%
2022-10-03	12.1000	12.1000	11.5000	11.5000	-10.853%	128	2,803	-49.304%
2022-09-29	12.8500	12.9000	12.8500	12.9000	-0.386%	16	2,792	-54.806%
2022-09-26	12.2500	13.0700	12.2500	12.9500	+3.600%	12	2,792	-54.981%
2022-09-23	11.8700	12.5000	11.8700	12.5000	+14.155%	4	2,787	-53.360%
2022-09-22	10.8500	10.9500	10.8500	10.9500	+46.000%	4	2,786	-46.758%
2022-09-19	8.1000	8.1000	7.5000	7.5000	-13.495%	37	2,787	-22.267%
2022-09-16	8.8700	8.8700	8.6700	8.6700	+13.038%	2	2,785	-32.757%
2022-09-15	7.6700	7.6700	7.6700	7.6700	-1.540%	1	2,785	-23.990%
2022-09-14	7.0500	7.7900	7.0500	7.7900	+40.360%	43	2,785	-25.160%
2022-09-13	5.1500	5.5500	5.1500	5.5500	+9.901%	710	2,786	+5.045%
2022-09-12	5.0500	5.0500	5.0500	5.0500	-25.953%	10	2,100	+15.446%
2022-09-07	6.8000	6.8500	6.8000	6.8200	+12.727%	6	2,100	-14.516%
2022-09-02	6.0500	6.0500	6.0500	6.0500	-6.202%	1	2,100	-3.636%
2022-09-01	6.7500	6.7500	6.4500	6.4500	+31.633%	3	2,100	-9.612%
2022-08-30	4.9000	4.9000	4.9000	4.9000	-1.408%	1	2,098	+18.980%
2022-08-24	4.9200	5.0000	4.9200	4.9700	-10.612%	65	2,098	+17.304%
2022-08-19	5.4000	5.7000	5.3500	5.5600	+3.925%	1,737	2,100	+4.856%
2022-08-17	5.3000	5.3500	5.3000	5.3500	+4.902%	522	558	+8.972%
2022-08-11	4.8000	5.1000	4.8000	5.1000	-21.296%	2	81	+14.314%
2022-08-08	6.4800	6.4800	6.4800	6.4800	-9.371%	1	81	-10.031%
2022-08-02	7.1500	7.1500	7.1500	7.1500	-16.374%	1	80	-18.462%
2022-07-21	8.4600	8.6700	8.4600	8.5500	-6.863%	42	79	-31.813%
2022-07-19	9.2900	9.2900	9.1800	9.1800	-8.200%	25	38	-36.492%
2022-07-15	10.0700	10.0700	10.0000	10.0000	-9.666%	5	13	-41.700%
2022-07-14	11.0700	11.0700	11.0700	11.0700	+7.790%	1	9	-47.335%
2022-07-12	10.2700	10.2700	10.2700	10.2700	+14.749%	1	9	-43.233%
2022-07-08	8.9200	8.9500	8.9200	8.9500	-15.166%	2	9	-34.860%
2022-07-05	10.6500	10.6500	10.5500	10.5500	0.000%	7	7	-44.739%