Dark

AA20230616P25
AA Jun 16 2023 25.00 Put (AA230616P00025000)
option OPRA

Expired

Jun 9, 2023

0.0100-66.667%(-0.0200)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-06-09	0.0200	0.0200	0.0100	0.0100	-66.667%	41	2,757	0.000%
2023-06-08	0.0300	0.0300	0.0300	0.0300	+200.000%	10	2,757	-66.667%
2023-06-07	0.0100	0.0100	0.0100	0.0100	0.000%	1	2,757	0.000%
2023-06-06	0.0100	0.0100	0.0100	0.0100	-50.000%	11	2,758	0.000%
2023-06-02	0.0200	0.0200	0.0200	0.0200	-66.667%	4	2,756	-50.000%
2023-06-01	0.0600	0.0600	0.0600	0.0600	-14.286%	23	2,760	-83.333%
2023-05-30	0.0700	0.0700	0.0700	0.0700	+16.667%	1	2,760	-85.714%
2023-05-26	0.0500	0.0600	0.0500	0.0600	-14.286%	7	2,766	-83.333%
2023-05-25	0.0600	0.0700	0.0600	0.0700	+40.000%	2,041	2,766	-85.714%
2023-05-24	0.0400	0.0500	0.0400	0.0500	+66.667%	26	776	-80.000%
2023-05-23	0.0500	0.0500	0.0300	0.0300	-25.000%	11	750	-66.667%
2023-05-19	0.0400	0.0400	0.0400	0.0400	+33.333%	90	740	-75.000%
2023-05-17	0.0400	0.0400	0.0300	0.0300	-40.000%	19	696	-66.667%
2023-05-16	0.0500	0.0500	0.0500	0.0500	-16.667%	49	684	-80.000%
2023-05-15	0.0600	0.0700	0.0600	0.0600	-40.000%	61	685	-83.333%
2023-05-12	0.1000	0.1000	0.1000	0.1000	-16.667%	5	670	-90.000%
2023-05-11	0.1200	0.1200	0.1200	0.1200	0.000%	1	670	-91.667%
2023-05-10	0.1200	0.1200	0.1200	0.1200	-7.692%	3	669	-91.667%
2023-05-09	0.1300	0.1300	0.1300	0.1300	0.000%	1	666	-92.308%
2023-05-05	0.1500	0.1500	0.1300	0.1300	-38.095%	3	665	-92.308%
2023-05-04	0.1900	0.2100	0.1900	0.2100	+16.667%	22	666	-95.238%
2023-05-02	0.1800	0.1800	0.1800	0.1800	+80.000%	5	670	-94.444%
2023-05-01	0.1000	0.1000	0.1000	0.1000	-44.444%	104	665	-90.000%
2023-04-27	0.1900	0.2000	0.1800	0.1800	0.000%	27	661	-94.444%
2023-04-25	0.1100	0.1800	0.1100	0.1800	+63.636%	144	661	-94.444%
2023-04-24	0.0900	0.1100	0.0900	0.1100	0.000%	34	655	-90.909%
2023-04-21	0.0700	0.1100	0.0700	0.1100	+120.000%	232	655	-90.909%
2023-04-20	0.1000	0.1000	0.0500	0.0500	-58.333%	71	532	-80.000%
2023-04-19	0.1500	0.1500	0.1200	0.1200	-7.692%	40	513	-91.667%
2023-04-17	0.1900	0.1900	0.1300	0.1300	-27.778%	2	473	-92.308%
2023-04-14	0.1800	0.1800	0.1800	0.1800	+5.882%	2	473	-94.444%
2023-04-12	0.2800	0.2800	0.1700	0.1700	-41.379%	2	473	-94.118%
2023-04-10	0.2900	0.2900	0.2900	0.2900	-3.333%	1	473	-96.552%
2023-04-06	0.3200	0.3200	0.3000	0.3000	-6.250%	9	476	-96.667%
2023-04-05	0.3200	0.3200	0.3200	0.3200	+23.077%	164	476	-96.875%
2023-04-04	0.2200	0.2600	0.2200	0.2600	+44.444%	34	390	-96.154%
2023-04-03	0.2300	0.2300	0.1800	0.1800	-18.182%	2	359	-94.444%
2023-03-31	0.2200	0.2200	0.2200	0.2200	-42.105%	1	359	-95.455%
2023-03-28	0.3500	0.3800	0.3500	0.3800	-5.000%	200	358	-97.368%
2023-03-27	0.4000	0.4200	0.4000	0.4000	-14.894%	185	351	-97.500%
2023-03-24	0.4700	0.4700	0.4700	0.4700	+17.500%	2	351	-97.872%
2023-03-23	0.4000	0.4000	0.4000	0.4000	0.000%	1	351	-97.500%
2023-03-21	0.4000	0.4000	0.4000	0.4000	-24.528%	4	350	-97.500%
2023-03-20	0.5100	0.5300	0.5100	0.5300	+17.778%	2	354	-98.113%
2023-03-15	0.4500	0.4500	0.4500	0.4500	+73.077%	4	354	-97.778%
2023-03-14	0.3000	0.3000	0.2100	0.2600	-10.345%	22	350	-96.154%
2023-03-13	0.2900	0.2900	0.2900	0.2900	+93.333%	2	350	-96.552%
2023-03-09	0.1500	0.1500	0.1500	0.1500	+50.000%	1	351	-93.333%
2023-03-08	0.0900	0.1000	0.0900	0.1000	0.000%	186	351	-90.000%
2023-03-01	0.1100	0.1100	0.1000	0.1000	-58.333%	200	276	-90.000%
2023-02-24	0.2600	0.2600	0.2200	0.2400	+26.316%	12	220	-95.833%
2023-02-17	0.1900	0.1900	0.1900	0.1900	+5.556%	1	218	-94.737%
2023-02-16	0.2200	0.2200	0.1800	0.1800	-10.000%	2	218	-94.444%
2023-02-15	0.2000	0.2000	0.2000	0.2000	-16.667%	1	219	-95.000%
2023-02-10	0.2300	0.2400	0.2300	0.2400	+60.000%	11	219	-95.833%
2023-02-07	0.2100	0.2100	0.1500	0.1500	-16.667%	2	229	-93.333%
2023-02-06	0.1800	0.1800	0.1800	0.1800	+12.500%	1	229	-94.444%
2023-02-02	0.2200	0.2200	0.1600	0.1600	-30.435%	12	230	-93.750%
2023-01-23	0.2300	0.2300	0.2300	0.2300	-23.333%	2	219	-95.652%
2023-01-19	0.3100	0.3100	0.3000	0.3000	+50.000%	2	219	-96.667%
2023-01-18	0.2800	0.2800	0.2000	0.2000	-33.333%	2	219	-95.000%
2023-01-13	0.3000	0.3000	0.3000	0.3000	-14.286%	1	222	-96.667%
2023-01-11	0.3500	0.3500	0.3500	0.3500	-14.634%	2	222	-97.143%
2023-01-10	0.4400	0.4400	0.4100	0.4100	-36.923%	2	220	-97.561%
2023-01-06	0.6500	0.6500	0.6500	0.6500	-20.732%	1	220	-98.462%
2023-01-03	0.7800	0.8200	0.7800	0.8200	+5.128%	6	219	-98.780%
2022-12-29	0.7800	0.7800	0.7800	0.7800	-13.333%	20	221	-98.718%
2022-12-28	0.8800	0.9000	0.8800	0.9000	-1.099%	4	221	-98.889%
2022-12-23	0.9100	0.9100	0.9100	0.9100	-1.087%	1	224	-98.901%
2022-12-22	0.9200	0.9200	0.9200	0.9200	-2.128%	10	224	-98.913%
2022-12-20	0.9400	0.9400	0.9400	0.9400	-7.843%	1	224	-98.936%
2022-12-19	1.0300	1.0300	1.0200	1.0200	-2.857%	51	223	-99.020%
2022-12-15	1.0000	1.0500	1.0000	1.0500	+7.143%	12	237	-99.048%
2022-12-09	0.9700	0.9800	0.9700	0.9800	+12.644%	12	238	-98.980%
2022-12-07	0.8700	0.8700	0.8700	0.8700	+6.098%	3	238	-98.851%
2022-12-06	0.8200	0.8200	0.8200	0.8200	-10.870%	1	238	-98.780%
2022-12-05	0.9200	0.9200	0.9200	0.9200	+15.000%	1	238	-98.913%
2022-12-01	0.7700	0.8000	0.7700	0.8000	0.000%	2	238	-98.750%
2022-11-30	0.8400	0.8400	0.8000	0.8000	-13.978%	13	238	-98.750%
2022-11-29	0.9300	0.9300	0.9300	0.9300	-9.709%	10	238	-98.925%
2022-11-28	1.0300	1.0300	1.0300	1.0300	-16.935%	13	228	-99.029%
2022-11-17	1.3000	1.3000	1.2400	1.2400	+12.727%	2	218	-99.194%
2022-11-16	1.1000	1.1000	1.1000	1.1000	0.000%	1	218	-99.091%
2022-11-15	1.0000	1.1000	1.0000	1.1000	+0.917%	27	219	-99.091%
2022-11-14	1.1400	1.1400	1.0600	1.0900	-29.221%	3	219	-99.083%
2022-11-08	1.5400	1.5400	1.5400	1.5400	-6.098%	1	219	-99.351%
2022-11-07	1.6600	1.6700	1.6400	1.6400	+5.806%	73	218	-99.390%
2022-11-04	1.5500	1.5500	1.5500	1.5500	-7.738%	10	194	-99.355%
2022-11-01	1.6300	1.6800	1.6300	1.6800	-12.042%	20	194	-99.405%
2022-10-31	1.9300	1.9300	1.8900	1.9100	+7.910%	13	174	-99.476%
2022-10-25	1.7700	1.7700	1.7700	1.7700	-13.659%	8	173	-99.435%
2022-10-24	2.0500	2.0500	2.0500	2.0500	-2.844%	15	172	-99.512%
2022-10-13	2.1100	2.1100	2.1100	2.1100	-19.466%	10	172	-99.526%
2022-10-12	2.5500	2.6200	2.5500	2.6200	+7.377%	4	162	-99.618%
2022-10-07	2.4400	2.4400	2.4400	2.4400	+7.965%	6	162	-99.590%
2022-10-05	2.3300	2.3400	2.2600	2.2600	-12.403%	32	159	-99.558%
2022-10-03	2.6200	2.6200	2.5800	2.5800	-12.542%	31	178	-99.612%
2022-09-28	3.0500	3.0500	2.9400	2.9500	-1.338%	39	148	-99.661%
2022-09-27	2.9900	2.9900	2.9900	2.9900	+2.397%	3	150	-99.666%
2022-09-26	2.7700	2.9200	2.7700	2.9200	+5.415%	27	150	-99.658%
2022-09-23	2.6800	2.7700	2.6800	2.7700	+19.397%	17	128	-99.639%
2022-09-22	2.3400	2.3400	2.3000	2.3200	+14.851%	14	116	-99.569%
2022-09-21	2.1700	2.1700	2.0200	2.0200	+24.691%	2	115	-99.505%
2022-09-19	1.6200	1.6200	1.6200	1.6200	+5.882%	1	115	-99.383%
2022-09-15	1.5800	1.6200	1.5300	1.5300	-4.375%	12	114	-99.346%
2022-09-14	1.5400	1.6000	1.5400	1.6000	+45.455%	4	104	-99.375%
2022-09-13	1.1400	1.1400	1.1000	1.1000	-17.910%	2	101	-99.091%
2022-09-06	1.3700	1.3700	1.3400	1.3400	+6.349%	3	101	-99.254%
2022-09-02	1.3100	1.3100	1.2600	1.2600	-6.667%	2	99	-99.206%
2022-09-01	1.3500	1.3500	1.3500	1.3500	+11.570%	2	99	-99.259%
2022-08-30	1.2100	1.2100	1.2100	1.2100	+35.955%	2	99	-99.174%
2022-08-29	0.9200	0.9200	0.8900	0.8900	-13.592%	2	99	-98.876%
2022-08-24	1.0300	1.0300	1.0300	1.0300	-13.445%	2	99	-99.029%
2022-08-22	1.2300	1.2300	1.1600	1.1900	+16.667%	5	99	-99.160%
2022-08-18	1.0200	1.0200	1.0200	1.0200	-1.923%	2	96	-99.020%
2022-08-17	1.0400	1.0400	1.0400	1.0400	+1.961%	50	96	-99.038%
2022-08-16	1.0200	1.0200	1.0200	1.0200	-9.735%	1	46	-99.020%
2022-08-15	1.1900	1.1900	1.1300	1.1300	+7.619%	2	45	-99.115%
2022-08-12	1.0500	1.0500	1.0500	1.0500	0.000%	1	44	-99.048%
2022-08-11	1.0700	1.0700	1.0100	1.0500	-7.895%	4	44	-99.048%
2022-08-10	1.1400	1.1400	1.1400	1.1400	-17.986%	1	43	-99.123%
2022-08-08	1.4800	1.4800	1.3900	1.3900	-7.947%	2	43	-99.281%
2022-08-05	1.5100	1.5100	1.5100	1.5100	-2.581%	1	43	-99.338%
2022-08-03	1.6100	1.6100	1.5500	1.5500	-4.321%	2	42	-99.355%
2022-08-02	1.6900	1.6900	1.6200	1.6200	+5.882%	2	42	-99.383%
2022-08-01	1.5600	1.5600	1.5300	1.5300	+7.746%	2	42	-99.346%
2022-07-29	1.3900	1.4400	1.3800	1.4200	-26.425%	10	42	-99.296%
2022-07-26	1.9600	1.9600	1.9300	1.9300	-12.273%	2	42	-99.482%
2022-07-21	2.2000	2.2000	2.2000	2.2000	-4.762%	6	42	-99.545%
2022-07-20	2.3100	2.3100	2.3100	2.3100	-7.600%	3	39	-99.567%
2022-07-15	2.5000	2.5000	2.5000	2.5000	-9.420%	1	36	-99.600%
2022-07-14	2.7600	2.7600	2.7600	2.7600	+13.115%	1	36	-99.638%
2022-07-13	2.4400	2.4400	2.4400	2.4400	-2.008%	1	35	-99.590%
2022-07-12	2.4900	2.4900	2.4900	2.4900	+15.278%	3	34	-99.598%
2022-07-08	2.1600	2.1600	2.1600	2.1600	-1.818%	1	31	-99.537%
2022-07-07	2.2000	2.2000	2.2000	2.2000	-12.000%	1	30	-99.545%
2022-07-06	2.5000	2.5000	2.5000	2.5000	-6.367%	1	30	-99.600%
2022-07-05	2.7200	2.7500	2.6700	2.6700	0.000%	29	29	-99.625%