Dark

AA20230317P50
AA Mar 17 2023 50.00 Put (AA230317P00050000)
option OPRA

Expired

Mar 17, 2023

10.84+15.319%(+1.44)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-03-17	10.4900	11.0300	10.4600	10.8400	+15.319%	85	4,942	0.000%
2023-03-16	10.4300	10.7600	8.9900	9.4000	-11.903%	110	4,942	+15.319%
2023-03-15	7.8200	11.1500	7.8200	10.6700	+81.772%	53	4,963	+1.593%
2023-03-14	4.5900	5.8700	4.5900	5.8700	+21.784%	28	5,386	+84.668%
2023-03-13	6.6500	6.7600	4.4900	4.8200	-9.057%	47	5,401	+124.896%
2023-03-10	3.9000	5.3500	3.0700	5.3000	+72.638%	141	5,432	+104.528%
2023-03-09	1.2700	3.2000	1.1800	3.0700	+134.351%	332	5,477	+253.094%
2023-03-08	1.7400	1.7400	1.2500	1.3100	-22.024%	118	5,497	+727.481%
2023-03-07	0.7700	1.7500	0.7700	1.6800	+194.737%	159	5,442	+545.238%
2023-03-06	0.6300	0.6500	0.5000	0.5700	+26.667%	128	5,470	+1,801.754%
2023-03-03	0.7600	0.8100	0.4500	0.4500	-50.000%	355	5,396	+2,308.889%
2023-03-02	2.0800	2.0800	0.9000	0.9000	-40.789%	191	5,422	+1,104.444%
2023-03-01	1.7000	1.8500	1.1000	1.5200	-42.424%	200	5,342	+613.158%
2023-02-28	3.2000	3.2000	2.2400	2.6400	-14.839%	165	5,322	+310.606%
2023-02-27	4.3500	4.4500	3.1000	3.1000	-36.082%	22	5,323	+249.677%
2023-02-24	4.8000	5.4000	4.6400	4.8500	+10.984%	55	5,330	+123.505%
2023-02-23	3.3500	4.4700	3.3400	4.3700	+34.462%	18	5,343	+148.055%
2023-02-22	2.4000	3.2500	2.2100	3.2500	-9.722%	196	5,337	+233.538%
2023-02-21	3.0000	3.6000	3.0000	3.6000	-17.241%	111	5,234	+201.111%
2023-02-17	3.5900	4.8500	3.5900	4.3500	+33.846%	118	5,152	+149.195%
2023-02-16	3.6500	3.6500	2.5300	3.2500	-7.143%	463	5,152	+233.538%
2023-02-15	6.5000	6.5000	3.5000	3.5000	+5.105%	210	5,034	+209.714%
2023-02-14	4.2900	4.5500	3.3300	3.3300	-16.750%	92	4,906	+225.526%
2023-02-13	4.1500	4.2500	3.7500	4.0000	+3.896%	122	4,931	+171.000%
2023-02-10	3.4500	3.9500	3.4500	3.8500	+20.313%	904	4,853	+181.558%
2023-02-09	2.7600	3.2500	2.6400	3.2000	+12.281%	1,685	4,114	+238.750%
2023-02-08	2.5000	2.8500	2.3500	2.8500	+46.907%	98	3,012	+280.351%
2023-02-07	2.4000	2.7500	1.9400	1.9400	-21.138%	101	3,031	+458.763%
2023-02-06	1.6400	2.8000	1.5100	2.4600	+16.038%	85	2,978	+340.650%
2023-02-03	2.1000	2.1300	1.7400	2.1200	+5.473%	252	2,939	+411.321%
2023-02-02	1.7600	2.5000	1.7600	2.0100	+17.544%	183	2,733	+439.303%
2023-02-01	2.6000	2.6000	1.7100	1.7100	-35.227%	450	2,651	+533.918%
2023-01-31	3.5500	3.5500	2.6400	2.6400	-19.757%	71	2,410	+310.606%
2023-01-30	2.9200	3.2900	2.8600	3.2900	+42.424%	90	2,371	+229.483%
2023-01-27	3.0200	3.0200	2.3100	2.3100	-21.429%	76	2,356	+369.264%
2023-01-26	2.6000	3.2700	2.6000	2.9400	+6.522%	12	2,314	+268.707%
2023-01-25	2.9000	3.1500	2.6300	2.7600	+8.661%	102	2,304	+292.754%
2023-01-24	3.0500	3.1000	2.2600	2.5400	-13.311%	110	2,230	+326.772%
2023-01-23	2.9700	3.3800	2.8500	2.9300	-12.537%	278	2,205	+269.966%
2023-01-20	4.2700	4.2700	3.1000	3.3500	-14.541%	233	1,972	+223.582%
2023-01-19	3.3000	3.9500	2.9400	3.9200	+34.247%	220	1,896	+176.531%
2023-01-18	1.9500	2.9900	1.9000	2.9200	+19.184%	677	1,772	+271.233%
2023-01-17	2.7200	2.7900	2.4500	2.4500	-9.259%	92	1,298	+342.449%
2023-01-13	3.2600	3.2600	2.6800	2.7000	-31.646%	211	1,107	+301.481%
2023-01-12	4.1300	4.2000	3.9500	3.9500	+0.254%	424	1,107	+174.430%
2023-01-11	3.4700	3.9400	3.3500	3.9400	+10.986%	166	728	+175.127%
2023-01-10	4.5500	4.7000	3.5500	3.5500	-22.826%	388	640	+205.352%
2023-01-09	5.2500	5.2500	4.6000	4.6000	-22.689%	420	696	+135.652%
2023-01-06	6.3800	6.3800	5.9500	5.9500	-20.667%	69	643	+82.185%
2023-01-05	7.7700	7.7700	7.5000	7.5000	-4.092%	4	657	+44.533%
2023-01-03	7.7500	7.8200	7.7500	7.8200	+6.395%	3	653	+38.619%
2022-12-30	7.3500	7.3500	7.3500	7.3500	+4.255%	24	674	+47.483%
2022-12-29	8.4500	8.4500	7.0000	7.0500	-14.545%	61	674	+53.759%
2022-12-28	8.2500	8.2500	8.2500	8.2500	+4.430%	2	716	+31.394%
2022-12-27	7.9000	7.9000	7.9000	7.9000	-6.509%	5	714	+37.215%
2022-12-23	8.7100	8.7100	8.4500	8.4500	-13.599%	2	708	+28.284%
2022-12-22	9.7800	9.7800	9.7800	9.7800	+23.485%	4	708	+10.838%
2022-12-21	7.9200	7.9200	7.9200	7.9200	-13.631%	5	704	+36.869%
2022-12-20	9.1700	9.1700	9.1700	9.1700	-5.464%	30	707	+18.212%
2022-12-19	9.7000	9.7000	9.7000	9.7000	+2.754%	1	707	+11.753%
2022-12-16	9.2500	9.4400	9.1500	9.4400	+4.309%	13	707	+14.831%
2022-12-15	8.5300	9.3500	8.5300	9.0500	+11.453%	23	707	+19.779%
2022-12-14	7.9500	8.1200	7.9200	8.1200	+4.774%	27	701	+33.498%
2022-12-13	7.3000	7.7500	7.3000	7.7500	-1.899%	19	680	+39.871%
2022-12-12	8.3000	8.3000	7.9000	7.9000	-5.952%	31	697	+37.215%
2022-12-09	7.9500	8.4000	7.8700	8.4000	+15.862%	38	683	+29.048%
2022-12-08	6.9000	7.2500	6.9000	7.2500	-3.974%	32	651	+49.517%
2022-12-07	7.5500	7.5500	7.5500	7.5500	+10.219%	30	627	+43.576%
2022-12-06	6.8000	7.1000	6.8000	6.8500	-7.182%	187	597	+58.248%
2022-12-05	6.3500	7.3800	6.3500	7.3800	+19.032%	53	701	+46.883%
2022-12-02	6.9300	6.9300	6.2000	6.2000	-6.061%	15	651	+74.839%
2022-12-01	6.6000	6.6000	6.6000	6.6000	+6.452%	30	645	+64.242%
2022-11-30	6.1500	6.2000	6.1000	6.2000	-15.761%	3	645	+74.839%
2022-11-29	7.3600	7.3600	7.3600	7.3600	-12.485%	1	644	+47.283%
2022-11-28	7.6500	8.4100	7.6500	8.4100	+16.000%	77	639	+28.894%
2022-11-25	7.2500	7.3000	7.2500	7.2500	-0.685%	41	590	+49.517%
2022-11-23	7.3900	7.3900	7.3000	7.3000	+1.389%	2	548	+48.493%
2022-11-22	7.7100	7.7100	7.2000	7.2000	-13.253%	68	548	+50.556%
2022-11-21	9.1000	9.1000	8.3000	8.3000	+7.097%	30	519	+30.602%
2022-11-18	7.9000	7.9000	7.7500	7.7500	-5.832%	7	517	+39.871%
2022-11-17	8.6000	8.6500	8.2300	8.2300	+3.522%	11	513	+31.713%
2022-11-16	7.8000	7.9500	7.8000	7.9500	+4.605%	21	507	+36.352%
2022-11-15	7.3500	7.6000	7.1500	7.6000	-3.797%	37	496	+42.632%
2022-11-14	7.7500	8.1000	7.6500	7.9000	-3.067%	236	466	+37.215%
2022-11-11	7.1000	8.5000	7.1000	8.1500	-17.843%	28	293	+33.006%
2022-11-10	9.4100	9.9200	9.4100	9.9200	-18.287%	108	288	+9.274%
2022-11-09	11.2700	12.1400	11.2000	12.1400	+10.364%	14	213	-10.708%
2022-11-08	11.0000	11.0000	11.0000	11.0000	-3.169%	3	209	-1.455%
2022-11-07	11.5000	11.5000	11.3600	11.3600	-2.823%	23	209	-4.577%
2022-11-04	10.4800	11.7000	10.4800	11.6900	-15.412%	16	225	-7.271%
2022-11-03	13.8200	13.8200	13.8200	13.8200	+10.032%	1	221	-21.563%
2022-11-02	12.5600	12.5600	12.5600	12.5600	-3.236%	2	221	-13.694%
2022-10-31	12.9800	12.9800	12.9500	12.9800	+0.620%	8	222	-16.487%
2022-10-28	13.0800	13.3100	12.9000	12.9000	+17.273%	4	224	-15.969%
2022-10-27	11.0000	11.0000	11.0000	11.0000	-2.913%	2	221	-1.455%
2022-10-26	11.5700	11.5700	11.3300	11.3300	-4.950%	2	223	-4.325%
2022-10-25	11.9200	11.9200	11.9200	11.9200	-1.488%	1	223	-9.060%
2022-10-21	12.1000	12.1000	12.1000	12.1000	-8.610%	6	223	-10.413%
2022-10-20	13.2400	13.2400	13.2400	13.2400	-1.194%	1	227	-18.127%
2022-10-17	13.4000	13.4000	13.4000	13.4000	-5.634%	3	227	-19.104%
2022-10-14	14.2000	14.2000	14.2000	14.2000	+9.653%	5	224	-23.662%
2022-10-13	12.9500	12.9500	12.9500	12.9500	-8.286%	1	228	-16.293%
2022-10-10	14.1200	14.1200	14.1200	14.1200	-14.164%	5	228	-23.229%
2022-09-26	16.4500	16.4500	16.4500	16.4500	+1.169%	4	226	-34.103%
2022-09-23	16.2100	16.2600	16.2100	16.2600	+47.149%	6	227	-33.333%
2022-09-19	11.0500	11.0500	11.0500	11.0500	-8.678%	1	227	-1.900%
2022-09-16	11.5000	12.1000	11.4500	12.1000	+14.151%	19	228	-10.413%
2022-09-15	10.6000	10.6000	10.6000	10.6000	+6.000%	10	230	+2.264%
2022-09-14	10.0000	10.0000	10.0000	10.0000	+22.699%	1	230	+8.400%
2022-09-13	8.1500	8.1500	8.1500	8.1500	+15.603%	50	229	+33.006%
2022-09-09	7.5000	7.7000	7.0300	7.0500	-15.264%	28	223	+53.759%
2022-09-02	8.3200	8.3200	8.3200	8.3200	-8.066%	5	196	+30.288%
2022-09-01	9.5500	9.7500	9.0500	9.0500	+5.848%	5	196	+19.779%
2022-08-31	8.5000	8.5500	8.4000	8.5500	+5.296%	6	194	+26.784%
2022-08-30	8.1200	8.1200	8.1200	8.1200	+30.128%	2	188	+33.498%
2022-08-29	6.7000	6.7000	6.1700	6.2400	-11.111%	5	188	+73.718%
2022-08-24	7.3500	7.3500	7.0200	7.0200	-0.426%	26	183	+54.416%
2022-08-23	7.4000	7.5500	7.0500	7.0500	-10.759%	28	208	+53.759%
2022-08-15	7.9000	7.9000	7.9000	7.9000	+3.947%	1	212	+37.215%
2022-08-12	7.6000	7.6000	7.6000	7.6000	+14.286%	5	211	+42.632%
2022-08-11	6.8500	6.8500	6.6500	6.6500	-25.698%	7	206	+63.008%
2022-08-08	8.8000	8.9500	8.7500	8.9500	+2.874%	17	207	+21.117%
2022-08-05	8.8500	8.8500	8.6500	8.7000	-7.937%	20	206	+24.598%
2022-08-04	9.1500	9.4500	9.0500	9.4500	+1.070%	23	208	+14.709%
2022-08-03	9.4000	9.6500	9.3000	9.3500	0.000%	22	186	+15.936%
2022-08-02	9.6000	9.6000	9.3500	9.3500	-2.094%	21	166	+15.936%
2022-08-01	8.6000	9.5500	8.6000	9.5500	+10.405%	4	145	+13.508%
2022-07-29	8.8800	8.8800	8.6500	8.6500	-14.187%	21	141	+25.318%
2022-07-27	10.3500	10.3500	10.0800	10.0800	-4.000%	11	126	+7.540%
2022-07-26	10.3000	10.7500	10.3000	10.5000	-1.593%	22	119	+3.238%
2022-07-25	10.6700	10.6700	10.6700	10.6700	+4.608%	20	97	+1.593%
2022-07-22	10.2000	10.2000	10.2000	10.2000	-21.175%	25	77	+6.275%
2022-07-13	12.8000	12.9400	12.8000	12.9400	-6.232%	10	52	-16.229%
2022-07-05	13.6500	13.8000	13.6500	13.8000	0.000%	43	42	-21.449%