Dark

AA20230421P50
AA Apr 21 2023 50.00 Put (AA230421P00050000)
option OPRA

Expired

Apr 21, 2023

11.84+21.686%(+2.11)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-04-21	12.3000	12.3000	11.8400	11.8400	+21.686%	10	372	0.000%
2023-04-20	8.5800	9.7300	7.8700	9.7300	+13.140%	72	372	+21.686%
2023-04-19	8.4400	8.6000	8.1800	8.6000	+6.173%	6	2,477	+37.674%
2023-04-18	8.6000	8.6000	8.0700	8.1000	-13.369%	8	2,475	+46.173%
2023-04-17	9.6800	9.6800	9.3500	9.3500	-5.841%	12	2,475	+26.631%
2023-04-14	9.7000	9.9300	9.7000	9.9300	+10.826%	3	2,542	+19.235%
2023-04-13	9.7200	9.7200	8.9600	8.9600	-8.571%	7	2,542	+32.143%
2023-04-12	9.2500	9.8500	9.2500	9.8000	+8.527%	12	2,543	+20.816%
2023-04-11	9.7300	9.7300	9.0300	9.0300	-13.671%	7	2,685	+31.118%
2023-04-10	10.4000	10.5400	10.4000	10.4600	-7.022%	18	2,686	+13.193%
2023-04-06	11.0100	11.2500	11.0100	11.2500	0.000%	12	2,906	+5.244%
2023-04-05	10.2500	11.2500	10.1100	11.2500	+15.622%	9	2,906	+5.244%
2023-04-04	9.7300	9.7300	9.7300	9.7300	+13.801%	1	2,903	+21.686%
2023-04-03	8.1000	8.5500	8.1000	8.5500	+3.511%	6	2,902	+38.480%
2023-03-30	7.9500	8.7100	7.8300	8.2600	-11.087%	7	2,902	+43.341%
2023-03-29	9.0000	9.3000	9.0000	9.2900	-3.531%	5	2,902	+27.449%
2023-03-28	9.4000	9.6300	9.4000	9.6300	-3.313%	6	2,903	+22.949%
2023-03-27	10.5400	10.5400	9.9600	9.9600	-6.479%	34	2,914	+18.876%
2023-03-24	10.5700	10.6500	10.5700	10.6500	+19.261%	15	2,914	+11.174%
2023-03-23	9.6300	9.6400	8.9300	8.9300	-12.451%	20	2,925	+32.587%
2023-03-22	9.5000	10.2000	9.4800	10.2000	+21.573%	14	2,941	+16.078%
2023-03-21	8.6000	9.0500	8.3900	8.3900	-16.517%	15	2,944	+41.120%
2023-03-20	10.3700	10.3700	10.0500	10.0500	-9.459%	2	2,957	+17.811%
2023-03-17	11.2000	11.2000	11.1000	11.1000	+11.558%	7	2,956	+6.667%
2023-03-16	11.5000	12.3000	9.9500	9.9500	-9.873%	20	2,958	+18.995%
2023-03-15	8.7700	11.1400	8.7700	11.0400	+56.596%	41	2,960	+7.246%
2023-03-14	6.1500	7.1000	6.1500	7.0500	+16.529%	43	2,978	+67.943%
2023-03-13	7.7000	7.7000	6.0500	6.0500	-8.333%	39	2,957	+95.702%
2023-03-10	5.0000	6.7100	4.8400	6.6000	+40.426%	121	2,966	+79.394%
2023-03-09	3.3200	4.9000	3.1500	4.7000	+51.613%	126	2,995	+151.915%
2023-03-08	3.4700	3.4700	3.1000	3.1000	-13.408%	139	2,984	+281.935%
2023-03-07	2.4300	3.6500	2.4300	3.5800	+54.310%	94	3,028	+230.726%
2023-03-06	2.2000	2.3400	2.1000	2.3200	+18.974%	223	3,018	+410.345%
2023-03-03	2.3200	2.4500	1.9400	1.9500	-25.573%	419	2,983	+507.179%
2023-03-02	3.6000	3.6000	2.5700	2.6200	-12.667%	193	2,799	+351.908%
2023-03-01	3.5800	3.5800	2.8500	3.0000	-24.433%	443	2,668	+294.667%
2023-02-28	4.7900	4.7900	3.9200	3.9700	-15.532%	40	2,625	+198.237%
2023-02-27	5.4000	5.4000	4.7000	4.7000	-22.951%	13	2,598	+151.915%
2023-02-24	6.6300	6.6300	5.9000	6.1000	+19.843%	20	2,594	+94.098%
2023-02-23	5.1100	5.8400	5.0900	5.0900	+8.298%	68	2,605	+132.613%
2023-02-22	4.0000	4.7000	3.7900	4.7000	-7.480%	196	2,604	+151.915%
2023-02-21	4.9800	5.1200	4.4000	5.0800	-10.877%	39	2,563	+133.071%
2023-02-17	5.2800	6.0000	5.2800	5.7000	+31.034%	36	2,554	+107.719%
2023-02-16	4.6200	4.6500	4.1000	4.3500	-13.519%	91	2,554	+172.184%
2023-02-15	5.4100	5.4100	5.0000	5.0300	+5.895%	43	2,568	+135.388%
2023-02-14	4.7700	5.5500	4.7500	4.7500	-8.654%	57	2,551	+149.263%
2023-02-13	5.3000	5.3000	5.1000	5.2000	+0.971%	230	2,579	+127.692%
2023-02-10	5.0000	5.2100	4.8000	5.1500	+13.436%	51	2,428	+129.903%
2023-02-09	4.1000	4.5400	4.1000	4.5400	+8.095%	103	2,440	+160.793%
2023-02-08	3.5900	4.2000	3.5800	4.2000	+35.484%	161	2,459	+181.905%
2023-02-07	3.7000	3.9500	3.1000	3.1000	-16.890%	84	2,454	+281.935%
2023-02-06	3.7500	3.7500	3.7100	3.7300	+14.417%	21	2,450	+217.426%
2023-02-03	3.2500	3.4000	3.1000	3.2600	-6.857%	87	2,456	+263.190%
2023-02-02	3.4500	3.5000	3.1500	3.5000	+21.951%	111	2,512	+238.286%
2023-02-01	3.6000	3.8600	2.8700	2.8700	-26.410%	43	2,489	+312.544%
2023-01-31	4.5600	4.5600	3.8800	3.9000	-9.302%	16	2,480	+203.590%
2023-01-30	4.0800	4.4000	4.0800	4.3000	+21.813%	382	2,479	+175.349%
2023-01-27	4.0000	4.0000	3.4500	3.5300	-19.773%	12	2,441	+235.411%
2023-01-26	3.9000	4.6000	3.9000	4.4000	+8.642%	31	2,445	+169.091%
2023-01-25	4.2000	4.2000	4.0500	4.0500	+10.959%	6	2,451	+192.346%
2023-01-24	3.9900	3.9900	3.5000	3.6500	-16.092%	12	2,448	+224.384%
2023-01-23	4.3000	4.5000	4.3000	4.3500	-0.229%	22	2,450	+172.184%
2023-01-20	5.3400	5.3400	4.2000	4.3600	-12.800%	210	2,432	+171.560%
2023-01-19	4.6000	5.0000	4.1500	5.0000	+22.850%	94	2,425	+136.800%
2023-01-18	3.6000	4.0700	3.5700	4.0700	+16.286%	12	2,411	+190.909%
2023-01-17	3.8500	3.9000	3.5000	3.5000	-11.392%	51	2,354	+238.286%
2023-01-13	4.6300	4.6300	3.9500	3.9500	-13.187%	77	2,287	+199.747%
2023-01-12	4.9500	5.2700	4.5500	4.5500	-9.901%	1,249	2,287	+160.220%
2023-01-11	4.6000	5.0500	4.5500	5.0500	+6.316%	39	1,419	+134.455%
2023-01-10	5.7000	5.9000	4.7500	4.7500	-18.664%	62	1,440	+149.263%
2023-01-09	5.8500	5.8500	5.7000	5.8400	-23.158%	58	1,464	+102.740%
2023-01-06	7.7000	7.7500	7.1500	7.6000	-8.323%	111	1,493	+55.789%
2023-01-05	8.6000	8.6000	8.2900	8.2900	-0.120%	192	1,336	+42.823%
2023-01-04	8.3500	8.3500	8.3000	8.3000	+1.220%	9	1,336	+42.651%
2023-01-03	8.0000	8.3500	8.0000	8.2000	-0.606%	11	1,344	+44.390%
2022-12-30	8.2500	8.2500	8.2500	8.2500	+3.125%	2	1,354	+43.515%
2022-12-29	8.4000	8.4000	8.0000	8.0000	-9.502%	43	1,354	+48.000%
2022-12-27	8.5000	8.8400	8.5000	8.8400	-12.040%	15	1,396	+33.937%
2022-12-16	10.0000	10.0500	10.0000	10.0500	+3.608%	10	1,391	+17.811%
2022-12-15	9.6800	9.7000	9.6800	9.7000	+9.605%	2	1,391	+22.062%
2022-12-14	8.8600	8.8600	8.6000	8.8500	+4.734%	30	1,389	+33.785%
2022-12-13	8.1000	8.8000	8.1000	8.4500	-3.977%	95	1,373	+40.118%
2022-12-12	9.4000	9.4500	8.8000	8.8000	-4.865%	374	1,386	+34.545%
2022-12-09	8.9000	9.2500	8.8500	9.2500	+12.805%	478	1,103	+28.000%
2022-12-08	7.9500	8.2000	7.9500	8.2000	+3.797%	40	703	+44.390%
2022-12-07	7.9000	7.9000	7.9000	7.9000	-0.629%	12	667	+49.873%
2022-12-06	7.9000	8.0000	7.8500	7.9500	-5.357%	67	655	+48.931%
2022-12-05	7.1000	8.5500	7.1000	8.4000	+15.068%	153	616	+40.952%
2022-12-02	7.3000	7.3000	7.3000	7.3000	-0.680%	2	475	+62.192%
2022-12-01	7.0000	7.4500	6.9500	7.3500	+3.521%	101	473	+61.088%
2022-11-30	8.0000	8.1500	7.1000	7.1000	-13.939%	56	421	+66.761%
2022-11-29	8.2500	8.3000	8.0500	8.2500	-8.840%	62	393	+43.515%
2022-11-28	8.6500	9.0500	8.6500	9.0500	+10.366%	81	353	+30.829%
2022-11-25	8.2000	8.2000	8.2000	8.2000	-1.796%	18	277	+44.390%
2022-11-22	8.4000	8.4000	8.3000	8.3500	-9.239%	38	259	+41.796%
2022-11-21	9.8000	10.0500	9.2000	9.2000	+2.222%	26	260	+28.696%
2022-11-18	8.7500	9.0000	8.7500	9.0000	-3.743%	10	240	+31.556%
2022-11-17	9.6000	9.7000	9.3000	9.3500	+11.310%	120	232	+26.631%
2022-11-15	8.1500	8.4000	8.0000	8.4000	-1.176%	67	121	+40.952%
2022-11-14	9.0100	9.0100	8.5000	8.5000	-5.028%	23	145	+39.294%
2022-11-11	8.1500	9.7000	8.1500	8.9500	-15.166%	87	134	+32.291%
2022-11-10	10.4000	10.5500	10.4000	10.5500	-9.052%	7	115	+12.227%
2022-11-08	11.2500	11.7000	11.2500	11.6000	-3.974%	23	108	+2.069%
2022-11-07	12.0800	12.0800	12.0800	12.0800	+7.857%	5	86	-1.987%
2022-11-04	11.2000	11.2000	11.2000	11.2000	-3.030%	6	81	+5.714%
2022-10-26	11.5500	11.5500	11.5500	11.5500	-7.968%	25	76	+2.511%
2022-10-25	12.6500	12.6500	12.2000	12.5500	-2.713%	6	59	-5.657%
2022-10-20	12.9000	12.9000	12.9000	12.9000	-25.304%	10	59	-8.217%
2022-09-29	17.2700	17.2700	17.2700	17.2700	+15.133%	2	50	-31.442%
2022-09-22	15.0000	15.0000	15.0000	15.0000	+72.612%	2	48	-21.067%
2022-08-30	8.6900	8.6900	8.6900	8.6900	+13.595%	1	46	+36.249%
2022-08-24	7.6500	7.6500	7.6500	7.6500	-4.613%	25	45	+54.771%
2022-08-23	8.0200	8.0200	8.0200	8.0200	0.000%	20	20	+47.631%