Dark

AA20230317P55
AA Mar 17 2023 55.00 Put (AA230317P00055000)
option OPRA

Expired

Mar 17, 2023

16.05+2.556%(+0.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-03-17	16.0500	16.0500	16.0500	16.0500	+2.556%	2	342	0.000%
2023-03-15	14.5000	15.6500	14.5000	15.6500	+54.187%	608	342	+2.556%
2023-03-14	9.6500	10.1500	9.6500	10.1500	+2.525%	2	656	+58.128%
2023-03-13	11.4800	11.4800	9.9000	9.9000	+4.651%	6	927	+62.121%
2023-03-10	7.3500	9.5100	7.3500	9.4600	+29.589%	28	1,046	+69.662%
2023-03-09	5.4500	7.4000	5.4500	7.3000	+58.351%	243	1,139	+119.863%
2023-03-08	4.6800	4.6800	4.5000	4.6100	-9.785%	5	1,235	+248.156%
2023-03-07	3.4000	5.1100	3.1700	5.1100	+88.561%	56	1,236	+214.090%
2023-03-06	2.2200	2.7100	2.1400	2.7100	+41.885%	162	1,269	+492.251%
2023-03-03	2.7000	2.8100	1.8600	1.9100	-37.582%	238	1,180	+740.314%
2023-03-02	4.4000	4.4000	3.0600	3.0600	-29.817%	15	1,047	+424.510%
2023-03-01	4.0400	4.5000	3.6000	4.3600	-31.875%	108	1,059	+268.119%
2023-02-28	6.4000	6.4000	5.5500	6.4000	-35.223%	64	1,046	+150.781%
2023-02-24	9.8800	9.8800	9.8800	9.8800	+31.208%	1	1,078	+62.449%
2023-02-23	8.5000	8.5000	7.5300	7.5300	+35.189%	3	1,078	+113.147%
2023-02-22	5.7000	5.7000	5.4000	5.5700	-25.733%	26	1,080	+188.151%
2023-02-21	6.5000	7.5000	6.4700	7.5000	-15.730%	21	1,100	+114.000%
2023-02-17	8.9400	8.9400	8.9000	8.9000	+31.852%	2	1,099	+80.337%
2023-02-16	6.6500	6.7500	6.0500	6.7500	-8.288%	27	1,099	+137.778%
2023-02-15	8.0500	8.0500	7.3600	7.3600	+5.899%	7	1,084	+118.071%
2023-02-14	8.5000	8.5000	6.9500	6.9500	-10.323%	11	1,090	+130.935%
2023-02-13	8.0000	8.0000	7.7500	7.7500	+8.392%	27	1,084	+107.097%
2023-02-10	7.0500	7.3500	6.8500	7.1500	+11.371%	26	1,068	+124.476%
2023-02-09	5.7000	6.4300	5.6900	6.4200	+16.304%	26	1,050	+150.000%
2023-02-08	5.0800	5.7000	5.0800	5.5200	+28.372%	24	1,030	+190.761%
2023-02-07	4.9600	5.4900	4.3000	4.3000	-17.308%	24	1,049	+273.256%
2023-02-06	3.4500	5.5500	3.4500	5.2000	+14.286%	23	1,042	+208.654%
2023-02-03	4.3500	4.5500	4.0500	4.5500	+7.059%	313	1,042	+252.747%
2023-02-02	4.3200	4.9500	4.2500	4.2500	+14.247%	7	784	+277.647%
2023-02-01	5.1000	5.1000	3.7000	3.7200	-33.808%	17	783	+331.452%
2023-01-31	6.5000	6.5000	5.6200	5.6200	-9.355%	16	769	+185.587%
2023-01-30	5.2500	6.2000	5.2500	6.2000	+29.167%	27	769	+158.871%
2023-01-27	4.8000	4.8000	4.8000	4.8000	-17.241%	15	767	+234.375%
2023-01-26	5.2200	6.1500	5.2200	5.8000	+5.072%	50	754	+176.724%
2023-01-25	5.5800	5.8900	5.2700	5.5200	+16.456%	88	728	+190.761%
2023-01-24	5.2100	5.2100	4.5500	4.7400	-18.276%	145	714	+238.608%
2023-01-23	5.9400	6.0000	5.8000	5.8000	-7.200%	72	738	+176.724%
2023-01-20	7.3000	7.3000	6.0200	6.2500	-6.015%	199	673	+156.800%
2023-01-19	6.0000	6.6500	5.1500	6.6500	+26.426%	170	534	+141.353%
2023-01-18	4.5800	5.3700	4.5200	5.2600	+18.202%	90	587	+205.133%
2023-01-17	4.9000	4.9000	4.4500	4.4500	-8.436%	18	505	+260.674%
2023-01-13	5.6600	5.6800	4.8600	4.8600	-16.207%	205	502	+230.247%
2023-01-12	6.5000	6.5800	5.8000	5.8000	-11.854%	3	502	+176.724%
2023-01-11	5.8800	6.5800	5.8500	6.5800	+4.444%	179	503	+143.921%
2023-01-10	7.2800	7.4000	6.3000	6.3000	-16.887%	12	462	+154.762%
2023-01-09	7.5000	7.5800	7.5000	7.5800	-33.098%	2	466	+111.741%
2023-01-05	11.3300	11.3300	11.3300	11.3300	+1.161%	6	464	+41.659%
2023-01-04	11.2000	11.2000	11.2000	11.2000	+0.901%	3	458	+43.304%
2023-01-03	11.1000	11.1000	11.1000	11.1000	+5.213%	2	455	+44.595%
2022-12-29	10.9500	10.9500	10.5500	10.5500	-14.919%	6	455	+52.133%
2022-12-28	11.8500	12.4000	11.8500	12.4000	-11.744%	2	450	+29.435%
2022-12-22	14.0500	14.0500	14.0500	14.0500	+21.016%	4	450	+14.235%
2022-12-21	11.6100	11.6100	11.6100	11.6100	-9.930%	5	446	+38.243%
2022-12-15	12.2600	13.0000	12.2600	12.8900	+12.087%	60	449	+24.515%
2022-12-14	11.5000	11.5000	11.5000	11.5000	+20.419%	10	457	+39.565%
2022-12-13	9.5500	9.5500	9.5500	9.5500	-23.293%	2	457	+68.063%
2022-12-12	12.4500	12.4500	12.4500	12.4500	+10.372%	10	455	+28.916%
2022-12-09	11.3700	11.9000	11.2800	11.2800	+7.943%	9	445	+42.287%
2022-12-08	10.4500	10.4500	10.4500	10.4500	+4.500%	50	437	+53.589%
2022-12-06	10.1700	10.1700	10.0000	10.0000	-5.927%	3	437	+60.500%
2022-12-05	10.6300	10.6300	10.6300	10.6300	+16.048%	3	437	+50.988%
2022-12-02	10.0600	10.0600	9.1600	9.1600	-4.782%	5	434	+75.218%
2022-12-01	9.5000	9.6200	9.5000	9.6200	+6.770%	32	435	+66.840%
2022-11-30	9.0100	9.0100	9.0100	9.0100	-14.516%	1	405	+78.135%
2022-11-29	10.5700	10.5700	10.5200	10.5400	-10.980%	6	405	+52.277%
2022-11-28	11.5200	11.8400	11.5200	11.8400	+12.227%	64	399	+35.557%
2022-11-25	10.5500	10.5500	10.5500	10.5500	-8.261%	5	342	+52.133%
2022-11-21	11.6500	11.6500	11.5000	11.5000	-5.815%	24	346	+39.565%
2022-11-17	12.2800	12.2800	12.2100	12.2100	+13.581%	2	334	+31.450%
2022-11-15	10.3500	10.8000	10.2000	10.7500	+0.467%	64	333	+49.302%
2022-11-14	10.8000	10.8000	10.7000	10.7000	-5.727%	20	316	+50.000%
2022-11-11	10.4900	11.8000	10.2500	11.3500	-15.801%	54	304	+41.410%
2022-11-10	13.2500	13.4800	13.2500	13.4800	-12.694%	7	283	+19.065%
2022-11-07	15.4400	15.4400	15.4400	15.4400	-16.541%	5	276	+3.951%
2022-11-03	18.5000	18.5000	18.5000	18.5000	+17.089%	11	276	-13.243%
2022-11-01	15.8000	15.8000	15.8000	15.8000	+0.958%	1	276	+1.582%
2022-10-27	15.6500	15.6500	15.6500	15.6500	-7.396%	4	277	+2.556%
2022-10-24	16.9000	16.9000	16.9000	16.9000	+1.502%	10	273	-5.030%
2022-10-20	15.7500	16.6500	15.7500	16.6500	-9.016%	21	264	-3.604%
2022-10-05	18.3000	18.3000	18.3000	18.3000	+7.206%	1	264	-12.295%
2022-10-04	17.3200	17.3400	17.0700	17.0700	-17.417%	12	264	-5.975%
2022-09-27	20.8200	20.8200	20.6700	20.6700	+10.535%	20	260	-22.351%
2022-09-22	18.7000	18.7000	18.7000	18.7000	+38.007%	1	252	-14.171%
2022-09-15	13.9000	13.9000	13.5500	13.5500	+38.974%	17	251	+18.450%
2022-09-09	10.3000	10.5500	9.7000	9.7500	-12.162%	24	251	+64.615%
2022-09-02	11.1000	11.1000	11.1000	11.1000	+16.842%	1	226	+44.595%
2022-08-30	9.5000	9.5000	9.5000	9.5000	+13.095%	1	226	+68.947%
2022-08-29	8.8000	8.9000	8.4000	8.4000	-3.448%	6	226	+91.071%
2022-08-26	8.5500	8.7000	8.5500	8.7000	-0.571%	3	223	+84.483%
2022-08-25	8.8500	8.8500	8.7000	8.7500	-5.914%	17	220	+83.429%
2022-08-24	9.8000	9.9000	9.3000	9.3000	-4.615%	61	213	+72.581%
2022-08-23	10.0500	10.1500	9.5500	9.7500	+3.175%	69	221	+64.615%
2022-08-18	9.7500	9.7500	9.3000	9.4500	-9.569%	22	162	+69.841%
2022-08-15	10.6000	10.8000	10.4000	10.4500	+11.170%	45	164	+53.589%
2022-08-11	9.4000	9.4000	9.4000	9.4000	-17.544%	5	133	+70.745%
2022-08-09	11.4500	11.4500	11.4000	11.4000	-4.603%	2	133	+40.789%
2022-08-08	11.9500	11.9500	11.9500	11.9500	-4.400%	1	131	+34.310%
2022-08-04	12.1500	12.5500	12.0000	12.5000	+1.215%	23	130	+28.400%
2022-08-03	12.4500	12.7500	12.3500	12.3500	-2.372%	22	109	+29.960%
2022-08-02	12.6500	12.6500	12.6500	12.6500	-0.394%	1	89	+26.877%
2022-08-01	12.1500	12.7000	12.1500	12.7000	+10.917%	7	88	+26.378%
2022-07-29	11.7500	11.7500	11.4500	11.4500	-16.423%	51	82	+40.175%
2022-07-26	13.4000	13.9000	13.4000	13.7000	-2.491%	21	31	+17.153%
2022-07-25	14.0500	14.0500	14.0500	14.0500	-13.538%	1	13	+14.235%
2022-07-13	16.4000	16.4000	16.2500	16.2500	-6.877%	17	13	-1.231%
2022-07-06	17.4500	17.4500	17.4500	17.4500	0.000%	1	1	-8.023%