Dark

AA20230616P30
AA Jun 16 2023 30.00 Put (AA230616P00030000)
option OPRA

Expired

Jun 16, 2023

0.0300+200.000%(+0.0200)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-06-16	0.0200	0.0300	0.0100	0.0300	+200.000%	13	5,148	0.000%
2023-06-15	0.0100	0.0100	0.0100	0.0100	-50.000%	4	5,148	+200.000%
2023-06-14	0.0100	0.0200	0.0100	0.0200	+100.000%	272	5,149	+50.000%
2023-06-13	0.0300	0.0300	0.0100	0.0100	-66.667%	122	5,069	+200.000%
2023-06-12	0.0500	0.0500	0.0200	0.0300	-25.000%	101	5,052	0.000%
2023-06-09	0.0300	0.0400	0.0300	0.0400	0.000%	9	5,075	-25.000%
2023-06-08	0.0500	0.0600	0.0400	0.0400	-33.333%	577	5,078	-25.000%
2023-06-07	0.0900	0.0900	0.0500	0.0600	-33.333%	85	4,854	-50.000%
2023-06-06	0.1200	0.1300	0.0700	0.0900	-40.000%	170	4,922	-66.667%
2023-06-05	0.1500	0.2100	0.1400	0.1500	+15.385%	654	4,823	-80.000%
2023-06-02	0.2300	0.2300	0.1200	0.1300	-69.048%	49	4,176	-76.923%
2023-06-01	0.6100	0.6100	0.3900	0.4200	-36.364%	41	4,203	-92.857%
2023-05-31	0.5800	0.9400	0.5800	0.6600	+24.528%	222	4,195	-95.455%
2023-05-30	0.5300	0.5700	0.4700	0.5300	+17.778%	47	4,171	-94.340%
2023-05-26	0.3900	0.4500	0.3700	0.4500	0.000%	29	4,231	-93.333%
2023-05-25	0.4500	0.5000	0.4500	0.4500	+15.385%	41	4,231	-93.333%
2023-05-24	0.3300	0.4000	0.3300	0.3900	+62.500%	391	4,210	-92.308%
2023-05-23	0.2700	0.2700	0.2200	0.2400	+20.000%	131	4,463	-87.500%
2023-05-22	0.1900	0.2000	0.1700	0.2000	-23.077%	11	4,366	-85.000%
2023-05-19	0.2100	0.3000	0.2100	0.2600	+8.333%	12	4,371	-88.462%
2023-05-18	0.2600	0.3100	0.2300	0.2400	+4.348%	201	4,371	-87.500%
2023-05-17	0.2200	0.2700	0.2200	0.2300	-23.333%	623	4,300	-86.957%
2023-05-16	0.2600	0.3000	0.2500	0.3000	+15.385%	40	4,158	-90.000%
2023-05-15	0.4200	0.4200	0.2600	0.2600	-48.000%	66	4,183	-88.462%
2023-05-12	0.5400	0.5400	0.5000	0.5000	-5.660%	37	4,213	-94.000%
2023-05-11	0.5500	0.5500	0.5300	0.5300	+23.256%	34	4,211	-94.340%
2023-05-10	0.4300	0.5300	0.4300	0.4300	+2.381%	56	4,187	-93.023%
2023-05-09	0.5500	0.5500	0.4200	0.4200	-2.326%	144	4,144	-92.857%
2023-05-08	0.3900	0.4300	0.3900	0.4300	-20.370%	85	4,024	-93.023%
2023-05-05	0.7400	0.7400	0.5400	0.5400	-38.636%	197	3,967	-94.444%
2023-05-04	0.8500	0.9100	0.8400	0.8800	+23.944%	70	3,795	-96.591%
2023-05-03	0.6000	0.7100	0.6000	0.7100	+10.938%	22	3,786	-95.775%
2023-05-02	0.4700	0.7000	0.4700	0.6400	+42.222%	23	3,794	-95.313%
2023-05-01	0.4800	0.4800	0.4200	0.4500	-10.000%	21	3,783	-93.333%
2023-04-28	0.5500	0.5700	0.5000	0.5000	-19.355%	23	3,776	-94.000%
2023-04-27	0.8000	0.8000	0.6200	0.6200	-27.907%	43	3,768	-95.161%
2023-04-26	0.7000	0.8600	0.7000	0.8600	+11.688%	63	3,749	-96.512%
2023-04-25	0.5100	0.7700	0.5100	0.7700	+75.000%	178	3,719	-96.104%
2023-04-24	0.4600	0.4900	0.4400	0.4400	-4.348%	25	3,677	-93.182%
2023-04-21	0.4500	0.5100	0.4500	0.4600	+76.923%	150	3,660	-93.478%
2023-04-20	0.2800	0.2800	0.2300	0.2600	-27.778%	35	3,574	-88.462%
2023-04-19	0.3700	0.3800	0.3600	0.3600	+5.882%	45	3,586	-91.667%
2023-04-18	0.4100	0.4100	0.3400	0.3400	-19.048%	90	3,561	-91.176%
2023-04-17	0.4500	0.4500	0.4200	0.4200	-22.222%	38	3,492	-92.857%
2023-04-14	0.5100	0.5500	0.5100	0.5400	-6.897%	23	3,522	-94.444%
2023-04-13	0.6400	0.6400	0.5800	0.5800	-18.310%	36	3,538	-94.828%
2023-04-12	0.7100	0.7100	0.7100	0.7100	+18.333%	5	3,542	-95.775%
2023-04-11	0.6300	0.6300	0.6000	0.6000	-22.078%	8	3,542	-95.000%
2023-04-10	0.7700	0.7700	0.7700	0.7700	-14.444%	4	3,542	-96.104%
2023-04-06	0.9000	0.9000	0.9000	0.9000	-1.099%	1	3,542	-96.667%
2023-04-05	0.8300	0.9200	0.8300	0.9100	+21.333%	18	3,542	-96.703%
2023-04-04	0.7000	0.7500	0.7000	0.7500	+22.951%	15	3,540	-96.000%
2023-03-31	0.6000	0.6500	0.6000	0.6100	-12.857%	215	3,539	-95.082%
2023-03-30	0.6500	0.7000	0.6200	0.7000	-25.532%	205	3,447	-95.714%
2023-03-28	0.9600	0.9600	0.9400	0.9400	-26.563%	15	3,364	-96.809%
2023-03-24	1.2900	1.2900	1.2800	1.2800	+17.431%	54	3,376	-97.656%
2023-03-23	0.9400	1.0900	0.9100	1.0900	+13.542%	244	3,353	-97.248%
2023-03-22	0.9900	0.9900	0.9600	0.9600	+7.865%	3,010	3,523	-96.875%
2023-03-21	0.9500	0.9900	0.8900	0.8900	-29.365%	18	4,316	-96.629%
2023-03-20	1.3100	1.3100	1.2200	1.2600	-11.888%	17	4,322	-97.619%
2023-03-17	1.2500	1.4700	1.2500	1.4300	+21.186%	26	4,322	-97.902%
2023-03-16	1.3900	1.5000	1.1800	1.1800	-14.493%	117	4,319	-97.458%
2023-03-15	0.9300	1.4200	0.9300	1.3800	+79.221%	50	4,334	-97.826%
2023-03-14	0.7700	0.7700	0.7700	0.7700	+30.508%	2	4,334	-96.104%
2023-03-10	0.5900	0.5900	0.5900	0.5900	+34.091%	4	4,334	-94.915%
2023-03-09	0.3500	0.4700	0.3500	0.4400	+29.412%	616	4,334	-93.182%
2023-03-07	0.3100	0.3400	0.3100	0.3400	+36.000%	14	4,926	-91.176%
2023-03-03	0.2400	0.2500	0.2400	0.2500	-21.875%	12	4,932	-88.000%
2023-03-01	0.2900	0.3200	0.2900	0.3200	-40.741%	2,371	4,934	-90.625%
2023-02-17	0.5400	0.5400	0.5400	0.5400	+12.500%	1	7,019	-94.444%
2023-02-15	0.4800	0.4800	0.4800	0.4800	+14.286%	1	7,019	-93.750%
2023-02-08	0.4200	0.4200	0.4200	0.4200	+2.439%	6	7,019	-92.857%
2023-02-06	0.4100	0.4100	0.4100	0.4100	+7.895%	1	7,016	-92.683%
2023-02-03	0.3800	0.3800	0.3800	0.3800	+2.703%	8	7,016	-92.105%
2023-02-02	0.3700	0.3700	0.3700	0.3700	-15.909%	7	7,020	-91.892%
2023-01-31	0.5100	0.5100	0.4400	0.4400	-12.000%	27	7,021	-93.182%
2023-01-30	0.5000	0.5000	0.5000	0.5000	+11.111%	1	7,000	-94.000%
2023-01-27	0.4500	0.4500	0.4500	0.4500	-4.255%	1	6,999	-93.333%
2023-01-26	0.5400	0.5400	0.4700	0.4700	0.000%	203	6,999	-93.617%
2023-01-25	0.5300	0.5500	0.4700	0.4700	+9.302%	733	7,064	-93.617%
2023-01-24	0.4700	0.4700	0.4300	0.4300	-14.000%	233	6,947	-93.023%
2023-01-23	0.5200	0.5200	0.5000	0.5000	-19.355%	200	6,917	-94.000%
2023-01-20	0.6200	0.6200	0.6200	0.6200	-3.125%	2	6,919	-95.161%
2023-01-19	0.6300	0.6400	0.6300	0.6400	+8.475%	150	6,917	-95.313%
2023-01-18	0.5700	0.6000	0.5700	0.5900	+18.000%	300	6,917	-94.915%
2023-01-17	0.5000	0.5000	0.5000	0.5000	-13.793%	150	6,917	-94.000%
2023-01-13	0.6900	0.6900	0.5800	0.5800	-18.310%	400	6,845	-94.828%
2023-01-12	0.8300	0.8500	0.7100	0.7100	-11.250%	1,003	6,845	-95.775%
2023-01-11	0.7800	0.8100	0.7500	0.8000	-2.439%	223	6,845	-96.250%
2023-01-10	0.9700	1.0000	0.8200	0.8200	-21.905%	182	6,840	-96.341%
2023-01-09	1.0500	1.0500	1.0500	1.0500	-16.000%	2	7,021	-97.143%
2023-01-06	1.3200	1.3200	1.2000	1.2500	-13.793%	220	7,023	-97.600%
2023-01-05	1.5100	1.5100	1.4000	1.4500	-1.361%	129	7,026	-97.931%
2023-01-04	1.5400	1.5400	1.4600	1.4700	-6.962%	105	7,026	-97.959%
2023-01-03	1.5100	1.6100	1.5100	1.5800	-3.067%	34	7,026	-98.101%
2022-12-30	1.5600	1.6300	1.5600	1.6300	+14.789%	126	7,016	-98.160%
2022-12-29	1.4300	1.4300	1.4200	1.4200	-17.919%	24	7,016	-97.887%
2022-12-28	1.7400	1.7700	1.7300	1.7300	+4.217%	153	7,015	-98.266%
2022-12-27	1.6600	1.6600	1.6200	1.6600	-17.822%	54	7,015	-98.193%
2022-12-22	1.8400	2.0200	1.8400	2.0200	+23.171%	353	7,018	-98.515%
2022-12-21	1.6000	1.6400	1.6000	1.6400	-10.870%	18	7,015	-98.171%
2022-12-20	1.8400	1.8400	1.8400	1.8400	-5.641%	1	7,015	-98.370%
2022-12-15	1.9100	1.9500	1.9000	1.9500	+16.766%	66	7,015	-98.462%
2022-12-14	1.6800	1.6900	1.6700	1.6700	+2.454%	4	7,014	-98.204%
2022-12-13	1.6300	1.6600	1.6300	1.6300	-11.892%	32	7,014	-98.160%
2022-12-09	1.7800	1.8500	1.7800	1.8500	+10.778%	518	7,014	-98.378%
2022-12-08	1.6300	1.7000	1.6300	1.6700	-1.765%	7	7,014	-98.204%
2022-12-07	1.7200	1.7200	1.7000	1.7000	+8.974%	2	7,014	-98.235%
2022-12-06	1.5700	1.5700	1.5600	1.5600	-2.500%	7	7,014	-98.077%
2022-12-05	1.4500	1.6000	1.4500	1.6000	+15.108%	7	7,014	-98.125%
2022-12-02	1.4800	1.4800	1.3900	1.3900	-4.138%	41	7,007	-97.842%
2022-12-01	1.5200	1.5200	1.4500	1.4500	-12.651%	2	6,977	-97.931%
2022-11-30	1.6800	1.6800	1.5900	1.6600	-4.598%	2,380	6,978	-98.193%
2022-11-29	1.7400	1.7400	1.7400	1.7400	-7.937%	1	5,166	-98.276%
2022-11-28	1.8900	1.8900	1.8900	1.8900	+11.834%	6	5,166	-98.413%
2022-11-25	1.6900	1.6900	1.6900	1.6900	-8.649%	70	5,166	-98.225%
2022-11-23	1.8500	1.8500	1.8500	1.8500	+5.714%	10	5,246	-98.378%
2022-11-22	1.8300	1.8700	1.7500	1.7500	-14.216%	1,241	5,246	-98.286%
2022-11-21	2.1800	2.1800	2.0400	2.0400	-3.774%	2,177	4,248	-98.529%
2022-11-17	2.1700	2.1800	2.1200	2.1200	+1.923%	31	2,471	-98.585%
2022-11-16	2.0300	2.0800	2.0100	2.0800	+5.584%	19	2,471	-98.558%
2022-11-15	1.8400	1.9700	1.8000	1.9700	-0.505%	17	2,462	-98.477%
2022-11-14	2.0000	2.0100	1.9700	1.9800	+7.027%	59	2,462	-98.485%
2022-11-11	1.8500	1.8500	1.8500	1.8500	-33.213%	87	2,462	-98.378%
2022-11-09	2.7500	2.7900	2.7500	2.7700	+3.745%	34	2,376	-98.917%
2022-11-08	2.8200	2.8400	2.6700	2.6700	-8.562%	82	2,376	-98.876%
2022-11-07	2.8000	2.9700	2.8000	2.9200	+5.036%	97	2,342	-98.973%
2022-11-04	2.9400	2.9400	2.5700	2.7800	-21.690%	1,755	2,342	-98.921%
2022-11-03	3.5500	3.5500	3.5500	3.5500	+10.938%	5	845	-99.155%
2022-11-02	3.2000	3.2000	3.2000	3.2000	-3.030%	4	845	-99.063%
2022-10-31	3.2500	3.3000	3.2500	3.3000	-4.348%	3	841	-99.091%
2022-10-28	3.4500	3.4500	3.4500	3.4500	+16.162%	3	841	-99.130%
2022-10-27	2.8600	2.9700	2.8400	2.9700	+4.947%	16	839	-98.990%
2022-10-26	2.8300	2.8300	2.8300	2.8300	-11.563%	16	839	-98.940%
2022-10-21	3.2500	3.2500	3.2000	3.2000	-7.246%	14	839	-99.063%
2022-10-20	3.3400	3.5000	3.3400	3.4500	-15.441%	168	840	-99.130%
2022-10-19	4.0400	4.0800	4.0400	4.0800	+14.930%	3	692	-99.265%
2022-10-18	3.5500	3.5500	3.5500	3.5500	-2.740%	12	691	-99.155%
2022-10-17	3.7000	3.7000	3.6500	3.6500	+1.389%	29	690	-99.178%
2022-10-13	3.6500	3.7000	3.6000	3.6000	-1.370%	76	685	-99.167%
2022-10-12	3.6500	3.6500	3.6500	3.6500	-8.750%	1	686	-99.178%
2022-10-11	4.0000	4.0000	4.0000	4.0000	0.000%	1	686	-99.250%
2022-10-10	4.0000	4.0000	4.0000	4.0000	+1.266%	3	686	-99.250%
2022-10-06	4.0000	4.0000	3.9500	3.9500	+2.597%	56	686	-99.241%
2022-10-05	4.0500	4.0500	3.8500	3.8500	-21.429%	81	686	-99.221%
2022-09-29	4.9000	4.9000	4.9000	4.9000	+1.871%	13	686	-99.388%
2022-09-28	5.0000	5.0000	4.8100	4.8100	-0.825%	5	686	-99.376%
2022-09-27	4.7000	4.8500	4.7000	4.8500	-2.020%	6	684	-99.381%
2022-09-26	4.8500	5.0000	4.8500	4.9500	+6.223%	520	679	-99.394%
2022-09-23	4.3500	4.6600	4.3500	4.6600	+17.975%	57	186	-99.356%
2022-09-22	3.9500	3.9500	3.9500	3.9500	+34.354%	3	181	-99.241%
2022-09-20	2.9300	2.9400	2.9300	2.9400	+10.943%	2	181	-98.980%
2022-09-19	2.7200	2.7200	2.6500	2.6500	-2.214%	2	180	-98.868%
2022-09-15	2.7500	2.7600	2.7100	2.7100	-1.455%	4	180	-98.893%
2022-09-14	2.6600	2.7500	2.6600	2.7500	+30.952%	20	180	-98.909%
2022-09-13	1.9000	2.1000	1.9000	2.1000	+18.644%	81	180	-98.571%
2022-09-12	1.7700	1.7700	1.7700	1.7700	+1.143%	40	160	-98.305%
2022-09-09	1.8000	1.8000	1.7500	1.7500	-25.847%	2	122	-98.286%
2022-09-06	2.4100	2.4100	2.3600	2.3600	-0.422%	2	122	-98.729%
2022-09-01	2.5000	2.5000	2.3700	2.3700	+8.716%	3	122	-98.734%
2022-08-31	2.1800	2.1800	2.1800	2.1800	+2.830%	2	120	-98.624%
2022-08-30	2.1500	2.1500	2.1200	2.1200	+31.677%	7	118	-98.585%
2022-08-29	1.6100	1.6100	1.6100	1.6100	-22.967%	1	123	-98.137%
2022-08-22	2.1000	2.1000	2.0900	2.0900	+8.290%	2	122	-98.565%
2022-08-17	1.9500	1.9500	1.9300	1.9300	+6.630%	2	121	-98.446%
2022-08-11	1.8100	1.8100	1.8100	1.8100	-7.179%	2	120	-98.343%
2022-08-10	1.9500	1.9500	1.9500	1.9500	-11.765%	5	118	-98.462%
2022-08-05	2.2100	2.2100	2.2100	2.2100	-17.228%	1	113	-98.643%
2022-08-03	2.6700	2.6700	2.6700	2.6700	-3.610%	1	113	-98.876%
2022-08-02	2.8300	2.8300	2.7700	2.7700	+9.055%	2	113	-98.917%
2022-08-01	2.5400	2.5400	2.5400	2.5400	+4.527%	1	113	-98.819%
2022-07-29	2.4600	2.4600	2.3900	2.4300	-45.393%	14	113	-98.765%
2022-07-15	4.4500	4.4500	4.4500	4.4500	+2.299%	4	112	-99.326%
2022-07-14	4.3500	4.3500	4.3500	4.3500	+11.538%	30	108	-99.310%
2022-07-13	4.1000	4.1000	3.9000	3.9000	+8.333%	72	79	-99.231%
2022-07-08	3.6000	3.6000	3.6000	3.6000	0.000%	1	7	-99.167%
2022-07-07	3.6000	3.6000	3.6000	3.6000	-16.279%	1	7	-99.167%
2022-07-05	4.3000	4.3000	4.3000	4.3000	0.000%	8	6	-99.302%