Dark

AA20230421P40
AA Apr 21 2023 40.00 Put (AA230421P00040000)
option OPRA

Expired

Apr 21, 2023

1.86+564.286%(+1.58)957

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-04-21	0.7000	2.5200	0.6500	1.8600	+564.286%	957	5,072	0.000%
2023-04-20	0.8600	0.9200	0.0800	0.2800	-61.644%	4,576	5,072	+564.286%
2023-04-19	0.8500	1.0300	0.5200	0.7300	+35.185%	1,763	6,343	+154.795%
2023-04-18	0.7100	0.8600	0.5300	0.5400	-46.000%	208	6,312	+244.444%
2023-04-17	1.2000	1.3400	1.0000	1.0000	-21.875%	85	6,303	+86.000%
2023-04-14	1.1700	1.4600	1.1500	1.2800	+2.400%	158	6,276	+45.313%
2023-04-13	1.6400	1.6400	1.1900	1.2500	-34.211%	1,107	6,262	+48.800%
2023-04-12	1.5100	2.0000	1.5100	1.9000	+22.581%	173	6,285	-2.105%
2023-04-11	1.7500	1.7500	1.3900	1.5500	-22.886%	575	6,140	+20.000%
2023-04-10	2.2900	2.4000	1.9600	2.0100	-20.238%	171	6,049	-7.463%
2023-04-06	2.8400	3.0500	2.5200	2.5200	+3.704%	83	6,017	-26.190%
2023-04-05	2.2300	2.6900	2.0600	2.4300	+17.961%	540	6,017	-23.457%
2023-04-04	1.4400	2.3700	1.3900	2.0600	+50.365%	395	6,023	-9.709%
2023-04-03	1.2700	1.6300	1.2700	1.3700	+7.874%	145	6,023	+35.766%
2023-03-31	1.3700	1.3900	1.2400	1.2700	-21.118%	155	5,997	+46.457%
2023-03-30	1.5800	1.7300	1.3600	1.6100	-20.297%	42	6,021	+15.528%
2023-03-29	2.0600	2.0600	1.9300	2.0200	-15.126%	19	6,004	-7.921%
2023-03-28	2.3400	2.4000	2.1900	2.3800	-6.299%	214	6,001	-21.849%
2023-03-27	2.6900	2.6900	2.3700	2.5400	-10.247%	36	5,888	-26.772%
2023-03-24	3.1500	3.2800	2.8300	2.8300	+14.113%	81	5,898	-34.276%
2023-03-23	2.3600	2.4800	2.3600	2.4800	-6.415%	9	5,957	-25.000%
2023-03-22	2.1500	2.6500	2.1500	2.6500	+29.902%	33	5,950	-29.811%
2023-03-21	2.3000	2.3300	2.0300	2.0400	-30.137%	57	5,959	-8.824%
2023-03-20	3.1700	3.3000	2.7900	2.9200	-20.000%	714	5,962	-36.301%
2023-03-17	3.2500	3.7100	3.2500	3.6500	+29.893%	69	6,063	-49.041%
2023-03-16	3.9500	3.9500	2.7400	2.8100	-17.353%	567	6,030	-33.808%
2023-03-15	2.2700	3.8300	2.2600	3.4000	+103.593%	503	5,732	-45.294%
2023-03-14	1.3800	1.7500	1.3800	1.6700	-0.595%	57	5,890	+11.377%
2023-03-13	2.1200	2.4300	1.4600	1.6800	+9.091%	159	5,872	+10.714%
2023-03-10	1.1600	1.7300	0.9900	1.5400	+60.417%	2,907	5,909	+20.779%
2023-03-09	0.5400	1.0100	0.5400	0.9600	+68.421%	367	3,250	+93.750%
2023-03-08	0.6500	0.6500	0.5700	0.5700	-14.925%	22	2,931	+226.316%
2023-03-07	0.4600	0.6800	0.4600	0.6700	+67.500%	178	2,920	+177.612%
2023-03-06	0.3800	0.4000	0.3800	0.4000	+21.212%	45	2,846	+365.000%
2023-03-03	0.4200	0.4300	0.3200	0.3300	-31.250%	63	2,842	+463.636%
2023-03-02	0.7100	0.9400	0.4700	0.4800	-25.000%	40	2,891	+287.500%
2023-03-01	0.6800	0.6800	0.5500	0.6400	-27.273%	332	2,883	+190.625%
2023-02-28	0.9900	0.9900	0.8000	0.8800	-15.385%	21	2,993	+111.364%
2023-02-27	1.2700	1.2700	1.0400	1.0400	-30.667%	73	2,989	+78.846%
2023-02-24	1.6000	1.7100	1.4600	1.5000	+25.000%	66	2,934	+24.000%
2023-02-23	1.2600	1.4700	1.1800	1.2000	+6.195%	56	2,881	+55.000%
2023-02-22	0.9400	1.1500	0.8700	1.1300	-8.130%	296	2,830	+64.602%
2023-02-21	0.9800	1.2300	0.9800	1.2300	-12.766%	131	2,568	+51.220%
2023-02-17	1.5000	1.5700	1.4100	1.4100	+46.875%	36	2,407	+31.915%
2023-02-16	1.1500	1.1500	0.9600	0.9600	-21.951%	25	2,407	+93.750%
2023-02-15	1.3900	1.3900	1.2200	1.2300	-5.385%	45	2,402	+51.220%
2023-02-14	1.1100	1.3000	1.1100	1.3000	-2.256%	2	2,372	+43.077%
2023-02-13	1.3600	1.3700	1.3000	1.3300	-2.920%	15	2,371	+39.850%
2023-02-10	1.3300	1.4100	1.3200	1.3700	+20.175%	39	2,365	+35.766%
2023-02-09	0.9900	1.1400	0.9900	1.1400	+21.277%	39	2,342	+63.158%
2023-02-08	0.9900	1.0000	0.9400	0.9400	+4.444%	4	2,333	+97.872%
2023-02-07	0.9000	0.9000	0.9000	0.9000	-6.250%	13	2,333	+106.667%
2023-02-06	0.9600	0.9600	0.9600	0.9600	+21.519%	2	2,346	+93.750%
2023-02-03	0.7000	0.8100	0.7000	0.7900	-3.659%	107	2,346	+135.443%
2023-02-02	0.6900	0.9200	0.6900	0.8200	+17.143%	18	2,241	+126.829%
2023-02-01	0.9900	0.9900	0.7000	0.7000	-26.316%	214	2,236	+165.714%
2023-01-31	1.2500	1.2500	0.9500	0.9500	-24.000%	16	2,051	+95.789%
2023-01-30	1.0200	1.2500	1.0200	1.2500	+38.889%	86	2,049	+48.800%
2023-01-27	0.9500	0.9500	0.9000	0.9000	-29.134%	6	1,990	+106.667%
2023-01-26	1.2200	1.2900	1.1900	1.2700	+20.952%	1,014	1,996	+46.457%
2023-01-25	1.1900	1.1900	1.0500	1.0500	+11.702%	5	990	+77.143%
2023-01-24	1.1100	1.1100	0.9200	0.9400	-24.800%	7	985	+97.872%
2023-01-23	1.1500	1.2500	1.1500	1.2500	+2.459%	6	983	+48.800%
2023-01-20	1.5400	1.5400	1.2200	1.2200	-15.862%	24	980	+52.459%
2023-01-19	1.2800	1.4500	1.2800	1.4500	+18.852%	12	974	+28.276%
2023-01-18	1.0900	1.2400	1.0900	1.2200	+6.087%	7	973	+52.459%
2023-01-17	1.1500	1.1500	1.1500	1.1500	-1.709%	1	1,012	+61.739%
2023-01-13	1.2500	1.2500	1.1600	1.1700	-18.750%	19	1,020	+58.974%
2023-01-12	1.7500	1.7800	1.4400	1.4400	-7.692%	573	1,020	+29.167%
2023-01-11	1.6200	1.6200	1.5500	1.5600	-4.294%	15	787	+19.231%
2023-01-10	1.9800	2.0800	1.6300	1.6300	-18.500%	24	800	+14.110%
2023-01-09	2.2500	2.2500	2.0000	2.0000	-30.314%	50	808	-7.000%
2023-01-06	2.8100	2.8700	2.6300	2.8700	-7.419%	72	837	-35.192%
2023-01-05	3.3500	3.3500	3.1000	3.1000	-8.824%	4	898	-40.000%
2023-01-04	3.2500	3.4000	3.2500	3.4000	-4.225%	5	906	-45.294%
2023-01-03	3.4000	3.6000	3.4000	3.5500	+5.341%	5	911	-47.606%
2022-12-30	3.3100	3.3700	3.3100	3.3700	+6.984%	2	911	-44.807%
2022-12-29	3.4000	3.4000	3.1500	3.1500	-12.500%	22	911	-40.952%
2022-12-27	3.6000	3.6000	3.6000	3.6000	-7.692%	3	931	-48.333%
2022-12-23	3.8800	3.9500	3.8800	3.9000	+11.429%	63	913	-52.308%
2022-12-21	3.4500	3.5000	3.4500	3.5000	-16.667%	35	913	-46.857%
2022-12-20	4.2000	4.2000	4.2000	4.2000	-7.080%	1	895	-55.714%
2022-12-19	4.4000	4.5200	4.4000	4.5200	+0.444%	57	895	-58.850%
2022-12-16	4.3500	4.5000	4.3500	4.5000	+2.975%	24	841	-58.667%
2022-12-15	4.2000	4.3700	4.1500	4.3700	+21.389%	63	826	-57.437%
2022-12-14	3.6000	3.6000	3.6000	3.6000	-1.370%	10	778	-48.333%
2022-12-13	3.4000	3.7000	3.4000	3.6500	-5.195%	52	778	-49.041%
2022-12-12	4.3500	4.3500	3.8500	3.8500	-1.282%	72	804	-51.688%
2022-12-09	4.0000	4.0000	3.9000	3.9000	+14.706%	40	804	-52.308%
2022-12-08	3.4000	3.4000	3.4000	3.4000	-5.556%	1	796	-45.294%
2022-12-07	3.4000	3.6000	3.4000	3.6000	+7.463%	10	797	-48.333%
2022-12-06	3.3500	3.4000	3.3500	3.3500	-6.944%	49	800	-44.478%
2022-12-05	3.4500	3.6000	3.4500	3.6000	+14.286%	2	792	-48.333%
2022-11-30	3.5500	3.6000	3.1500	3.1500	-13.699%	15	792	-40.952%
2022-11-29	3.6700	3.6700	3.6500	3.6500	-10.976%	2	793	-49.041%
2022-11-28	4.0900	4.1000	4.0900	4.1000	+14.525%	5	797	-54.634%
2022-11-23	3.6900	3.7000	3.5800	3.5800	-8.205%	4	797	-48.045%
2022-11-22	3.9500	3.9500	3.9000	3.9000	-9.302%	33	797	-52.308%
2022-11-21	4.5500	4.5500	4.3000	4.3000	-4.444%	6	809	-56.744%
2022-11-17	4.6000	4.6000	4.5000	4.5000	+10.024%	18	810	-58.667%
2022-11-16	4.2600	4.2600	4.0900	4.0900	+2.506%	20	792	-54.523%
2022-11-15	3.8000	3.9900	3.8000	3.9900	+2.308%	44	787	-53.383%
2022-11-14	4.3000	4.3500	3.9000	3.9000	0.000%	141	748	-52.308%
2022-11-11	4.4900	4.4900	3.9000	3.9000	-24.272%	18	746	-52.308%
2022-11-10	5.1000	5.2000	5.0000	5.1500	-11.966%	36	741	-63.883%
2022-11-09	5.8500	5.8500	5.8500	5.8500	+3.540%	9	711	-68.205%
2022-11-08	6.0000	6.0000	5.6500	5.6500	-5.201%	22	704	-67.080%
2022-11-07	6.0000	6.0000	5.9600	5.9600	+4.561%	2	684	-68.792%
2022-11-04	5.7000	5.7000	5.7000	5.7000	-9.524%	10	683	-67.368%
2022-11-01	6.3500	6.3500	6.1500	6.3000	-10.000%	64	673	-70.476%
2022-10-31	6.8500	7.0000	6.8500	7.0000	-0.709%	72	633	-73.429%
2022-10-28	7.1500	7.1500	7.0500	7.0500	+19.492%	2	573	-73.617%
2022-10-27	5.9000	6.0500	5.9000	5.9000	-1.667%	21	573	-68.475%
2022-10-26	6.0000	6.0000	5.9500	6.0000	-5.512%	29	564	-69.000%
2022-10-25	6.6000	6.6000	6.1500	6.3500	-10.563%	106	559	-70.709%
2022-10-24	7.0000	7.1000	7.0000	7.1000	+10.078%	16	565	-73.803%
2022-10-21	6.4500	6.4500	6.4500	6.4500	-9.155%	2	550	-71.163%
2022-10-20	6.8000	7.1000	6.7500	7.1000	-3.401%	433	550	-73.803%
2022-10-18	7.3500	7.3500	7.3500	7.3500	-3.289%	8	144	-74.694%
2022-10-17	7.4000	7.6500	7.3000	7.6000	+4.828%	38	140	-75.526%
2022-10-14	7.2500	7.2500	7.2500	7.2500	+1.541%	2	133	-74.345%
2022-10-13	7.2500	7.4000	7.1400	7.1400	-13.455%	77	133	-73.950%
2022-10-11	8.3500	8.3500	8.2500	8.2500	+5.769%	9	141	-77.455%
2022-10-07	7.8000	7.8000	7.8000	7.8000	+4.698%	1	132	-76.154%
2022-10-05	7.6500	7.6500	7.4500	7.4500	-2.614%	10	133	-75.034%
2022-10-04	7.6500	7.6500	7.6500	7.6500	-10.000%	3	139	-75.686%
2022-10-03	9.3500	9.3500	8.4500	8.5000	-16.911%	4	142	-78.118%
2022-09-30	9.7000	10.2300	9.7000	10.2300	+4.923%	15	139	-81.818%
2022-09-29	10.0000	10.0000	9.7000	9.7500	+2.632%	58	123	-80.923%
2022-09-28	9.9000	10.0000	9.5000	9.5000	+1.604%	34	150	-80.421%
2022-09-27	9.3500	9.3500	9.3500	9.3500	-5.076%	6	168	-80.107%
2022-09-26	9.3500	9.8500	9.3500	9.8500	+4.787%	52	164	-81.117%
2022-09-23	9.2000	9.4500	9.2000	9.4000	+17.207%	88	134	-80.213%
2022-09-22	7.2000	8.0500	7.2000	8.0200	+16.739%	4	76	-76.808%
2022-09-21	7.1000	7.1000	6.8700	6.8700	+4.885%	4	78	-72.926%
2022-09-16	6.6000	6.6000	6.4700	6.5500	+11.017%	43	74	-71.603%
2022-09-15	5.7500	5.9000	5.7500	5.9000	+14.563%	2	32	-68.475%
2022-09-14	5.1500	5.1500	5.1500	5.1500	+24.096%	1	30	-63.883%
2022-09-13	4.1500	4.1500	4.1500	4.1500	+11.559%	8	29	-55.181%
2022-09-09	3.7200	3.7200	3.7200	3.7200	-27.059%	1	21	-50.000%
2022-09-01	5.1000	5.1000	5.1000	5.1000	+11.111%	3	22	-63.529%
2022-08-31	4.5900	4.5900	4.5900	4.5900	+13.896%	1	19	-59.477%
2022-08-30	4.0300	4.0300	4.0300	4.0300	+2.806%	2	18	-53.846%
2022-08-23	3.9500	3.9500	3.9200	3.9200	0.000%	16	16	-52.551%