Dark

AA20230421P55
AA Apr 21 2023 55.00 Put (AA230421P00055000)
option OPRA

Expired

Apr 21, 2023

16.65+18.929%(+2.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-04-21	16.6500	16.6500	16.6500	16.6500	+18.929%	1	57	0.000%
2023-04-20	13.7500	14.1000	12.8500	14.0000	+6.222%	34	57	+18.929%
2023-04-19	13.1800	13.1800	13.1800	13.1800	+0.611%	1	545	+26.328%
2023-04-18	13.6000	13.6000	13.1000	13.1000	-5.958%	14	545	+27.099%
2023-04-13	14.3400	14.3400	13.9300	13.9300	+0.216%	3	576	+19.526%
2023-04-11	14.3500	14.3500	13.9000	13.9000	-5.763%	26	576	+19.784%
2023-04-04	15.3000	15.3000	14.7500	14.7500	+11.742%	191	563	+12.881%
2023-04-03	13.2000	13.2000	13.2000	13.2000	+4.762%	1	1,857	+26.136%
2023-03-31	12.6000	12.6000	12.6000	12.6000	-6.110%	2	1,857	+32.143%
2023-03-30	13.3000	13.4200	13.2900	13.4200	-2.894%	4	1,859	+24.069%
2023-03-29	13.7000	13.8200	13.7000	13.8200	-5.922%	3	1,859	+20.478%
2023-03-28	14.2100	14.6900	14.2100	14.6900	-2.780%	2	1,926	+13.342%
2023-03-24	15.4500	15.4500	15.1100	15.1100	+0.733%	47	1,943	+10.192%
2023-03-23	15.0000	15.0000	15.0000	15.0000	+12.191%	1	1,960	+11.000%
2023-03-22	13.3700	13.3700	13.3700	13.3700	+3.724%	7	1,961	+24.533%
2023-03-21	12.9400	12.9400	12.8900	12.8900	-14.181%	32	1,961	+29.170%
2023-03-20	14.9500	15.0200	14.9500	15.0200	-6.301%	9	1,965	+10.852%
2023-03-17	15.3000	16.0300	15.3000	16.0300	+13.047%	4	1,968	+3.868%
2023-03-16	15.4400	15.9500	14.1800	14.1800	-8.516%	9	1,967	+17.419%
2023-03-15	14.7600	15.8000	14.7600	15.5000	+51.220%	459	2,014	+7.419%
2023-03-14	9.7000	10.2500	9.7000	10.2500	-2.474%	8	2,020	+62.439%
2023-03-13	11.8800	11.8800	10.5100	10.5100	-1.315%	12	2,028	+58.421%
2023-03-10	8.6000	10.6500	8.6000	10.6500	+30.675%	6	2,037	+56.338%
2023-03-09	6.6200	8.2500	6.6200	8.1500	+34.711%	280	2,039	+104.294%
2023-03-08	6.4000	6.6500	6.0500	6.0500	-8.333%	90	2,016	+175.207%
2023-03-07	5.4100	6.6500	5.4100	6.6000	+48.315%	73	2,094	+152.273%
2023-03-06	4.2700	4.5500	4.1800	4.4500	+16.798%	47	2,099	+274.157%
2023-03-03	4.5600	4.6800	3.8000	3.8100	-26.731%	178	2,101	+337.008%
2023-03-02	5.5000	5.5100	5.2000	5.2000	-12.605%	60	2,030	+220.192%
2023-03-01	5.6000	5.9500	5.3000	5.9500	-15.603%	107	2,029	+179.832%
2023-02-28	7.3000	7.3000	7.0500	7.0500	-14.752%	7	2,011	+136.170%
2023-02-27	8.2700	8.2700	8.2700	8.2700	-21.163%	4	2,009	+101.330%
2023-02-24	10.4900	10.4900	10.4900	10.4900	+23.412%	1	2,009	+58.723%
2023-02-23	8.3000	9.1600	8.3000	8.5000	+8.557%	6	2,008	+95.882%
2023-02-22	7.0100	7.8300	6.6200	7.8300	-1.509%	81	2,009	+112.644%
2023-02-21	7.9500	7.9500	7.9500	7.9500	-12.155%	3	1,991	+109.434%
2023-02-17	9.3500	9.3500	9.0500	9.0500	+16.925%	2	1,993	+83.978%
2023-02-16	7.8000	7.8000	7.2500	7.7400	-7.305%	75	1,993	+115.116%
2023-02-15	8.3500	8.3500	8.3500	8.3500	+4.506%	3	1,958	+99.401%
2023-02-14	8.5200	8.7400	7.9900	7.9900	-3.735%	12	1,958	+108.385%
2023-02-13	9.1500	9.1500	8.2700	8.3000	-0.480%	84	1,955	+100.602%
2023-02-10	8.2100	8.3400	8.2100	8.3400	+8.312%	8	1,946	+99.640%
2023-02-09	7.1300	7.7000	7.1300	7.7000	+9.220%	3	1,938	+116.234%
2023-02-08	6.3000	7.0500	6.3000	7.0500	+14.634%	12	1,936	+136.170%
2023-02-07	6.5500	6.5800	6.1500	6.1500	-1.600%	11	1,928	+170.732%
2023-02-06	6.6500	6.6500	6.2500	6.2500	+6.838%	49	1,934	+166.400%
2023-02-03	5.7500	5.8500	5.3500	5.8500	-2.500%	49	1,952	+184.615%
2023-02-02	5.5000	6.0000	5.5000	6.0000	-5.512%	92	1,907	+177.500%
2023-02-01	6.2500	6.3500	6.2500	6.3500	-10.311%	51	1,913	+162.205%
2023-01-30	6.6100	7.0800	6.6100	7.0800	+17.025%	47	1,903	+135.169%
2023-01-27	6.5700	6.8000	5.8000	6.0500	-17.123%	63	1,886	+175.207%
2023-01-26	7.2500	7.3000	7.2500	7.3000	+13.178%	257	1,887	+128.082%
2023-01-25	7.1000	7.1000	6.3500	6.4500	+9.322%	1,256	1,722	+158.140%
2023-01-24	6.3000	6.3000	5.8000	5.9000	-18.056%	457	635	+182.203%
2023-01-23	7.3500	7.3500	7.0500	7.2000	+4.348%	92	318	+131.250%
2023-01-20	8.5700	8.5700	6.9000	6.9000	-13.317%	2	318	+141.304%
2023-01-19	7.0500	7.9600	7.0500	7.9600	+23.411%	13	319	+109.171%
2023-01-18	5.0500	6.4500	4.8500	6.4500	+8.221%	95	319	+158.140%
2023-01-17	6.0000	6.0400	5.9600	5.9600	-5.397%	70	269	+179.362%
2023-01-13	7.1000	7.1000	6.2900	6.3000	-10.384%	9	225	+164.286%
2023-01-12	7.8700	7.8700	7.0300	7.0300	-7.984%	10	225	+136.842%
2023-01-11	7.1500	7.6400	6.9500	7.6400	-2.051%	97	225	+117.932%
2023-01-10	8.5000	8.8000	7.8000	7.8000	-9.827%	42	252	+113.462%
2023-01-09	8.5000	8.6500	8.5000	8.6500	-28.807%	8	275	+92.486%
2023-01-04	12.1500	12.1500	12.1500	12.1500	+1.674%	21	282	+37.037%
2022-12-29	11.9500	11.9500	11.9500	11.9500	-11.020%	2	282	+39.331%
2022-12-20	13.4300	13.4300	13.4300	13.4300	-2.681%	2	282	+23.976%
2022-12-15	13.8000	13.8000	13.8000	13.8000	+14.050%	1	284	+20.652%
2022-12-14	12.1000	12.2000	12.1000	12.1000	-2.889%	19	285	+37.603%
2022-12-09	12.4600	12.4600	12.4600	12.4600	+15.370%	2	304	+33.628%
2022-12-06	10.8000	10.8000	10.8000	10.8000	-8.085%	2	302	+54.167%
2022-12-05	11.7500	11.7500	11.7500	11.7500	+14.078%	7	304	+41.702%
2022-12-02	10.5000	10.5000	10.3000	10.3000	-1.435%	18	297	+61.650%
2022-12-01	9.8000	10.6000	9.8000	10.4500	+4.500%	39	284	+59.330%
2022-11-30	11.1500	11.1500	9.9000	10.0000	-12.664%	75	258	+66.500%
2022-11-29	11.4500	11.4500	11.4500	11.4500	+5.530%	4	231	+45.415%
2022-11-25	10.8500	10.8500	10.8500	10.8500	-4.405%	1	227	+53.456%
2022-11-22	11.4500	11.5500	11.3500	11.3500	-5.809%	72	227	+46.696%
2022-11-18	12.0500	12.0500	12.0500	12.0500	-3.523%	36	174	+38.174%
2022-11-17	12.5000	12.5000	12.4900	12.4900	+5.401%	2	153	+33.307%
2022-11-16	11.7500	11.9000	11.7500	11.8500	+4.405%	54	155	+40.506%
2022-11-15	11.3500	11.3500	11.3500	11.3500	-0.873%	8	155	+46.696%
2022-11-14	11.6000	11.6000	11.4500	11.4500	-4.979%	17	155	+45.415%
2022-11-11	11.1000	13.0000	11.1000	12.0500	-10.873%	40	144	+38.174%
2022-11-10	13.8000	13.8000	13.5200	13.5200	-16.025%	7	121	+23.151%
2022-11-01	16.1500	16.1500	16.1000	16.1000	+4.613%	54	114	+3.416%
2022-10-26	15.3900	15.3900	15.3900	15.3900	-23.050%	10	83	+8.187%
2022-10-20	20.0000	20.0000	20.0000	20.0000	+4.167%	10	83	-16.750%
2022-10-19	19.2000	19.2000	19.2000	19.2000	+6.371%	10	79	-13.281%
2022-10-17	18.0500	18.0500	18.0500	18.0500	+1.690%	1	89	-7.756%
2022-10-13	17.7500	17.7500	17.7500	17.7500	-15.677%	1	89	-6.197%
2022-09-30	21.0500	21.0500	21.0500	21.0500	-0.801%	1	88	-20.903%
2022-09-27	21.2200	21.2200	21.2200	21.2200	+50.496%	2	88	-21.536%
2022-09-14	14.1000	14.1000	14.1000	14.1000	+20.000%	1	86	+18.085%
2022-09-02	11.7500	11.7500	11.7500	11.7500	+9.813%	4	83	+41.702%
2022-08-30	10.7000	10.7000	10.7000	10.7000	+5.419%	10	83	+55.607%
2022-08-24	10.3500	10.4000	10.1500	10.1500	-1.932%	50	73	+64.039%
2022-08-23	10.6500	10.8500	10.3000	10.3500	-11.159%	17	31	+60.870%
2022-08-22	11.6500	11.6500	11.6500	11.6500	+14.216%	5	15	+42.918%
2022-08-18	10.2000	10.2000	10.2000	10.2000	0.000%	11	11	+63.235%