Dark

AA20230421P45
AA Apr 21 2023 45.00 Put (AA230421P00045000)
option OPRA

Expired

Apr 21, 2023

6.85+60.798%(+2.59)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-04-21	5.7800	7.2500	5.7800	6.8500	+60.798%	28	1,351	0.000%
2023-04-20	4.8600	4.8600	2.9700	4.2600	+4.412%	161	1,351	+60.798%
2023-04-19	4.5000	4.5000	3.4600	4.0800	+16.239%	144	6,477	+67.892%
2023-04-18	3.8200	4.1000	3.5000	3.5100	-22.517%	46	6,576	+95.157%
2023-04-17	4.8800	4.8800	4.5300	4.5300	-6.405%	46	6,589	+51.214%
2023-04-14	4.3300	5.1300	4.3300	4.8400	+12.558%	8	6,624	+41.529%
2023-04-13	5.0900	5.0900	4.3000	4.3000	-24.561%	56	6,628	+59.302%
2023-04-12	5.3500	5.7800	4.9100	5.7000	+25.275%	613	6,628	+20.175%
2023-04-11	4.9600	4.9600	4.4900	4.5500	-19.469%	351	6,658	+50.549%
2023-04-10	5.4500	5.7000	5.4500	5.6500	-11.442%	11	6,780	+21.239%
2023-04-06	6.9500	6.9500	6.3000	6.3800	+5.455%	132	6,788	+7.367%
2023-04-05	5.8100	6.4500	5.8100	6.0500	+14.151%	40	6,788	+13.223%
2023-04-04	5.1200	6.0500	5.0400	5.3000	+21.839%	57	6,787	+29.245%
2023-04-03	3.8000	4.4000	3.8000	4.3500	+14.173%	7	6,787	+57.471%
2023-03-31	3.7700	3.9000	3.7100	3.8100	-15.894%	42	6,789	+79.790%
2023-03-30	4.2000	4.5300	3.8800	4.5300	-8.485%	42	6,791	+51.214%
2023-03-29	4.7500	5.0300	4.7500	4.9500	-10.811%	24	6,796	+38.384%
2023-03-28	5.2700	5.5500	5.2700	5.5500	-3.478%	4	6,795	+23.423%
2023-03-27	5.6500	5.8800	5.6500	5.7500	-4.007%	15	6,794	+19.130%
2023-03-24	6.5900	6.5900	5.9900	5.9900	-0.992%	7	6,797	+14.357%
2023-03-23	5.1400	6.0500	5.1300	6.0500	+3.419%	7	6,798	+13.223%
2023-03-22	4.8500	5.8500	4.7000	5.8500	+28.289%	33	6,797	+17.094%
2023-03-21	5.0000	5.0300	4.5500	4.5600	-23.873%	47	6,824	+50.219%
2023-03-20	5.9000	6.0700	5.7500	5.9900	-13.439%	386	6,857	+14.357%
2023-03-17	6.1300	7.0400	6.0000	6.9200	+21.404%	82	6,647	-1.012%
2023-03-16	7.2000	7.2000	5.7000	5.7000	-15.556%	51	6,647	+20.175%
2023-03-15	5.0000	7.2000	5.0000	6.7500	+77.632%	643	6,665	+1.481%
2023-03-14	3.1900	3.8000	3.1500	3.8000	+2.703%	106	6,600	+80.263%
2023-03-13	4.1000	5.0000	3.2500	3.7000	+6.936%	323	6,524	+85.135%
2023-03-10	2.5000	3.7900	2.3500	3.4600	+42.975%	2,349	6,418	+97.977%
2023-03-09	1.5200	2.4200	1.5200	2.4200	+70.423%	1,250	4,635	+183.058%
2023-03-08	1.7000	1.7500	1.4200	1.4200	-15.976%	68	3,940	+382.394%
2023-03-07	1.2000	1.7300	1.2000	1.6900	+62.500%	696	3,940	+305.325%
2023-03-06	1.0000	1.0700	0.9500	1.0400	+23.810%	120	3,922	+558.654%
2023-03-03	1.1100	1.1100	0.8300	0.8400	-28.205%	125	3,962	+715.476%
2023-03-02	1.7700	2.0300	1.1700	1.1700	-25.478%	98	3,937	+485.470%
2023-03-01	1.6200	1.7000	1.3500	1.5700	-26.291%	108	3,934	+336.306%
2023-02-28	2.4100	2.4800	1.9000	2.1300	-11.618%	205	3,928	+221.596%
2023-02-27	2.7800	2.7800	2.3400	2.4100	-25.846%	53	3,892	+184.232%
2023-02-24	3.5000	3.6400	3.2000	3.2500	+21.269%	123	3,882	+110.769%
2023-02-23	2.4000	3.1000	2.4000	2.6800	+8.943%	155	3,792	+155.597%
2023-02-22	2.0500	2.5000	1.9400	2.4600	-8.550%	88	3,709	+178.455%
2023-02-21	2.4100	2.6900	2.2600	2.6900	-13.226%	76	3,645	+154.647%
2023-02-17	2.7700	3.3400	2.7700	3.1000	+26.016%	86	3,583	+120.968%
2023-02-16	2.4400	2.4600	2.0900	2.4600	-7.170%	109	3,583	+178.455%
2023-02-15	2.8600	2.8800	2.6500	2.6500	+8.163%	156	3,527	+158.491%
2023-02-14	2.4500	2.8500	2.4500	2.4500	-10.909%	64	3,540	+179.592%
2023-02-13	3.0500	3.1000	2.7400	2.7500	-2.135%	161	3,556	+149.091%
2023-02-10	2.8900	2.8900	2.6700	2.8100	+13.765%	64	3,512	+143.772%
2023-02-09	2.0500	2.5000	2.0500	2.4700	+11.765%	72	3,521	+177.328%
2023-02-08	2.1100	2.2100	2.0100	2.2100	+32.335%	8	3,527	+209.955%
2023-02-07	2.0700	2.1000	1.6700	1.6700	-13.918%	83	3,527	+310.180%
2023-02-06	1.4400	2.1500	1.3100	1.9400	+11.494%	36	3,534	+253.093%
2023-02-03	1.6800	1.7400	1.5800	1.7400	+0.578%	21	3,528	+293.678%
2023-02-02	1.7600	2.0000	1.6500	1.7300	+18.493%	26	3,507	+295.954%
2023-02-01	1.9700	1.9700	1.4600	1.4600	-28.780%	12	3,497	+369.178%
2023-01-31	2.5200	2.5200	2.0500	2.0500	-17.671%	11	3,495	+234.146%
2023-01-30	2.2600	2.4900	2.2400	2.4900	+27.692%	79	3,496	+175.100%
2023-01-27	2.2200	2.2800	1.8200	1.9500	-17.722%	83	3,555	+251.282%
2023-01-26	2.4400	2.6000	2.3700	2.3700	+11.792%	785	3,542	+189.030%
2023-01-25	2.4600	2.4700	2.1200	2.1200	+9.845%	660	3,005	+223.113%
2023-01-24	2.1000	2.1300	1.8800	1.9300	-22.490%	1,148	2,466	+254.922%
2023-01-23	2.4100	2.5000	2.3600	2.4900	-0.797%	42	1,809	+175.100%
2023-01-20	2.8000	2.9000	2.4000	2.5100	-12.847%	114	1,774	+172.908%
2023-01-19	2.7000	2.8800	2.3800	2.8800	+24.675%	82	1,695	+137.847%
2023-01-18	2.1300	2.3600	2.1300	2.3100	+7.442%	12	1,673	+196.537%
2023-01-17	2.1500	2.1500	2.1500	2.1500	-5.702%	10	1,660	+218.605%
2023-01-13	2.6100	2.6200	2.2800	2.2800	-14.925%	406	1,894	+200.439%
2023-01-12	2.9500	3.2500	2.6800	2.6800	-10.667%	942	1,894	+155.597%
2023-01-11	2.8800	3.0500	2.7400	3.0000	+6.383%	72	2,001	+128.333%
2023-01-10	3.5000	3.5000	2.8200	2.8200	-18.966%	26	2,041	+142.908%
2023-01-09	3.9500	3.9500	3.4800	3.4800	-28.980%	20	2,052	+96.839%
2023-01-06	4.8000	4.9000	4.5000	4.9000	-8.752%	109	2,059	+39.796%
2023-01-05	5.8500	5.8500	5.3000	5.3700	-5.789%	323	2,085	+27.561%
2023-01-04	5.7500	5.7500	5.4000	5.7000	-2.564%	19	1,885	+20.175%
2023-01-03	5.3000	6.0000	5.3000	5.8500	+9.346%	53	1,898	+17.094%
2022-12-29	5.5500	5.5500	5.3500	5.3500	-15.748%	40	1,883	+28.037%
2022-12-28	6.3000	6.4000	6.3000	6.3500	+7.627%	6	1,899	+7.874%
2022-12-27	6.0200	6.0200	5.6500	5.9000	-5.600%	37	1,898	+16.102%
2022-12-23	6.2500	6.2500	6.2500	6.2500	-13.194%	10	1,921	+9.600%
2022-12-22	7.2000	7.2000	7.2000	7.2000	+24.567%	1	1,921	-4.861%
2022-12-21	5.7800	5.7800	5.7800	5.7800	-8.976%	2	1,921	+18.512%
2022-12-20	6.5000	6.5000	6.2500	6.3500	-12.414%	31	1,921	+7.874%
2022-12-19	7.0500	7.2500	7.0500	7.2500	+2.837%	15	1,920	-5.517%
2022-12-16	7.0000	7.0600	6.8000	7.0500	+4.444%	51	1,920	-2.837%
2022-12-15	6.6000	6.9000	6.6000	6.7500	+16.379%	81	1,895	+1.481%
2022-12-14	5.9500	6.1000	5.8000	5.8000	+1.754%	124	1,833	+18.103%
2022-12-13	5.5000	5.9000	5.5000	5.7000	-4.682%	168	1,830	+20.175%
2022-12-12	6.7300	6.7300	5.9500	5.9800	-5.079%	459	1,764	+14.548%
2022-12-09	6.1000	6.3000	5.9700	6.3000	+13.514%	1,087	1,326	+8.730%
2022-12-08	5.2500	5.5500	5.2500	5.5500	-5.932%	17	614	+23.423%
2022-12-07	5.4500	5.9000	5.4500	5.9000	+11.321%	6	602	+16.102%
2022-12-06	5.3500	5.3500	5.2500	5.3000	-7.826%	42	596	+29.245%
2022-12-05	4.5700	5.7500	4.5700	5.7500	+12.745%	14	571	+19.130%
2022-12-01	5.1000	5.1000	5.1000	5.1000	+6.250%	40	568	+34.314%
2022-11-30	5.5100	5.6000	4.8000	4.8000	-15.044%	14	553	+42.708%
2022-11-29	5.6500	5.7000	5.5500	5.6500	-10.317%	27	545	+21.239%
2022-11-28	5.8500	6.4000	5.8500	6.3000	+12.701%	39	545	+8.730%
2022-11-25	5.3500	5.5900	5.3500	5.5900	-0.710%	4	521	+22.540%
2022-11-23	5.6300	5.6300	5.6300	5.6300	+1.441%	3	519	+21.670%
2022-11-22	5.8000	5.9200	5.5500	5.5500	-13.953%	129	519	+23.423%
2022-11-21	7.1500	7.2500	6.4500	6.4500	+2.381%	53	545	+6.202%
2022-11-18	6.3500	6.3500	6.3000	6.3000	-2.326%	11	500	+8.730%
2022-11-17	6.8500	6.8500	6.4500	6.4500	+5.911%	61	489	+6.202%
2022-11-15	5.6500	6.0900	5.6000	6.0900	+2.353%	71	453	+12.479%
2022-11-14	6.3800	6.3800	5.9500	5.9500	-7.752%	60	478	+15.126%
2022-11-11	6.4500	6.4500	6.4500	6.4500	-15.132%	2	488	+6.202%
2022-11-10	7.6500	7.7000	7.6000	7.6000	-16.758%	26	486	-9.868%
2022-11-09	8.6000	9.1300	8.6000	9.1300	+12.025%	6	466	-24.973%
2022-11-08	8.3500	8.3500	8.1500	8.1500	-6.322%	42	463	-15.951%
2022-11-07	8.8500	8.8500	8.7000	8.7000	-0.229%	21	433	-21.264%
2022-11-04	8.2500	8.7400	8.2500	8.7200	-10.564%	19	449	-21.445%
2022-11-02	9.4500	9.7500	9.4500	9.7500	+7.735%	16	434	-29.744%
2022-11-01	8.8000	9.2500	8.8000	9.0500	-10.396%	62	435	-24.309%
2022-10-31	9.9000	10.1000	9.9000	10.1000	+0.498%	20	374	-32.178%
2022-10-28	10.3000	10.3500	10.0500	10.0500	+15.517%	45	355	-31.841%
2022-10-27	8.4500	8.7000	8.4500	8.7000	+2.353%	22	310	-21.264%
2022-10-26	8.8000	8.8000	8.5000	8.5000	-7.104%	26	289	-19.412%
2022-10-25	9.4500	9.4500	8.9000	9.1500	-2.139%	62	275	-25.137%
2022-10-21	9.2000	9.3500	9.2000	9.3500	-6.500%	6	233	-26.738%
2022-10-20	10.0000	10.0000	10.0000	10.0000	-2.439%	1	233	-31.500%
2022-10-17	10.4000	10.4000	10.2500	10.2500	+0.985%	33	232	-33.171%
2022-10-13	10.5000	10.5000	10.0500	10.1500	-8.145%	40	200	-32.512%
2022-10-07	11.2000	11.2000	11.0500	11.0500	+0.455%	22	169	-38.009%
2022-10-06	10.9500	11.0000	10.9500	11.0000	+3.286%	13	147	-37.727%
2022-10-05	11.0500	11.0500	10.6500	10.6500	+0.948%	25	135	-35.681%
2022-10-04	10.8000	10.8000	10.5500	10.5500	-24.643%	6	112	-35.071%
2022-09-30	14.0000	14.0000	14.0000	14.0000	+5.105%	1	107	-51.071%
2022-09-29	13.3200	13.3200	13.3200	13.3200	+3.256%	2	106	-48.574%
2022-09-23	12.6500	12.9000	12.6500	12.9000	+15.695%	31	104	-46.899%
2022-09-22	11.1500	11.1500	11.1500	11.1500	+51.701%	3	73	-38.565%
2022-09-14	7.3500	7.3500	7.3500	7.3500	+26.289%	1	70	-6.803%
2022-09-09	5.8200	5.8200	5.8200	5.8200	-14.286%	2	69	+17.698%
2022-09-02	6.7900	6.7900	6.7900	6.7900	+23.455%	2	65	+0.884%
2022-08-24	5.4800	5.5300	5.4800	5.5000	0.000%	65	65	+24.545%