Dark

AA20230616P35
AA Jun 16 2023 35.00 Put (AA230616P00035000)
option OPRA

Expired

Jun 16, 2023

0.0200-83.333%(-0.1000)246

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-06-16	0.1200	0.3200	0.0100	0.0200	-83.333%	246	6,217	0.000%
2023-06-15	0.2300	0.2800	0.0900	0.1200	-45.455%	98	6,217	-83.333%
2023-06-14	0.1000	0.3300	0.0800	0.2200	+4.762%	99	6,242	-90.909%
2023-06-13	0.5200	0.5200	0.1400	0.2100	-74.074%	264	6,280	-90.476%
2023-06-12	0.9100	1.0300	0.5900	0.8100	-1.220%	238	6,343	-97.531%
2023-06-09	0.6500	0.9600	0.6500	0.8200	+17.143%	110	6,301	-97.561%
2023-06-08	0.9000	1.0600	0.7000	0.7000	-25.532%	88	6,287	-97.143%
2023-06-07	1.0000	1.0000	0.6400	0.9400	-24.800%	112	6,258	-97.872%
2023-06-06	1.4400	1.4400	1.1600	1.2500	-32.432%	165	6,253	-98.400%
2023-06-05	1.5900	2.1500	1.5100	1.8500	+41.221%	133	6,200	-98.919%
2023-06-02	1.7900	1.7900	1.1800	1.3100	-51.301%	697	6,195	-98.473%
2023-06-01	3.4000	3.6700	2.5800	2.6900	-23.143%	47	6,042	-99.257%
2023-05-31	3.1700	3.9400	3.1000	3.5000	+23.675%	184	6,056	-99.429%
2023-05-30	2.8100	2.8800	2.6800	2.8300	+19.915%	415	6,111	-99.293%
2023-05-26	1.7700	2.3600	1.7700	2.3600	+2.165%	563	6,543	-99.153%
2023-05-25	1.9800	2.4800	1.9800	2.3100	+16.667%	196	6,543	-99.134%
2023-05-24	1.6300	2.0500	1.6300	1.9800	+43.478%	206	6,483	-98.990%
2023-05-23	1.3500	1.4700	1.2000	1.3800	+31.429%	196	6,456	-98.551%
2023-05-22	1.2300	1.2500	0.9800	1.0500	-18.605%	199	6,375	-98.095%
2023-05-19	1.1400	1.4000	1.0800	1.2900	+15.179%	730	6,265	-98.450%
2023-05-18	1.3800	1.5200	1.1100	1.1200	-6.667%	230	5,983	-98.214%
2023-05-17	1.1100	1.3700	1.0900	1.2000	-19.463%	65	5,883	-98.333%
2023-05-16	1.2000	1.4900	1.1500	1.4900	+24.167%	269	5,851	-98.658%
2023-05-15	1.6700	1.6700	1.1800	1.2000	-36.842%	200	5,712	-98.333%
2023-05-12	1.9500	2.0200	1.9000	1.9000	-6.863%	63	5,734	-98.947%
2023-05-11	1.9800	2.0500	1.9100	2.0400	+17.241%	449	5,721	-99.020%
2023-05-10	1.6500	1.8800	1.6200	1.7400	+13.725%	128	5,474	-98.851%
2023-05-09	1.8300	1.8300	1.5100	1.5300	-2.548%	14	5,539	-98.693%
2023-05-08	1.2300	1.6200	1.2300	1.5700	-14.208%	215	5,533	-98.726%
2023-05-05	2.1700	2.4000	1.8100	1.8300	-33.212%	169	5,496	-98.907%
2023-05-04	2.4400	2.8500	2.4400	2.7400	+13.693%	282	5,525	-99.270%
2023-05-03	2.0000	2.4200	1.9100	2.4100	+15.865%	60	5,432	-99.170%
2023-05-02	1.7900	2.3500	1.7900	2.0800	+37.748%	310	5,427	-99.038%
2023-05-01	1.4400	1.6200	1.4400	1.5100	-6.211%	1,505	5,417	-98.675%
2023-04-28	1.8900	1.8900	1.6100	1.6100	-17.857%	163	5,113	-98.758%
2023-04-27	2.3700	2.3700	1.9500	1.9600	-18.333%	140	5,098	-98.980%
2023-04-26	2.3800	2.5500	2.2000	2.4000	+5.727%	184	5,121	-99.167%
2023-04-25	1.8100	2.3000	1.7600	2.2700	+59.859%	366	5,102	-99.119%
2023-04-24	1.4200	1.5500	1.4000	1.4200	-4.054%	115	5,108	-98.592%
2023-04-21	1.1600	1.6700	1.1600	1.4800	+37.037%	384	5,011	-98.649%
2023-04-20	1.1100	1.1100	0.7300	1.0800	+4.854%	339	4,837	-98.148%
2023-04-19	1.1300	1.2300	0.9800	1.0300	+1.980%	845	4,824	-98.058%
2023-04-18	1.0800	1.1500	1.0100	1.0100	-17.886%	219	4,605	-98.020%
2023-04-17	1.3500	1.3500	1.2300	1.2300	-14.583%	55	4,543	-98.374%
2023-04-14	1.3000	1.4600	1.3000	1.4400	+4.348%	83	4,566	-98.611%
2023-04-13	1.5300	1.5300	1.3800	1.3800	-20.231%	37	4,510	-98.551%
2023-04-12	1.7500	1.7800	1.6200	1.7300	+10.897%	129	4,480	-98.844%
2023-04-11	1.6700	1.6700	1.4900	1.5600	-15.217%	41	4,395	-98.718%
2023-04-10	1.8600	1.8700	1.8400	1.8400	-12.381%	21	4,367	-98.913%
2023-04-06	2.2700	2.2700	2.1000	2.1000	+2.941%	21	4,376	-99.048%
2023-04-05	1.9800	2.1800	1.9800	2.0400	+4.615%	98	4,376	-99.020%
2023-04-04	1.6000	2.0400	1.6000	1.9500	+27.451%	181	4,346	-98.974%
2023-04-03	1.4400	1.5800	1.4400	1.5300	+5.517%	23	4,345	-98.693%
2023-03-31	1.6100	1.6100	1.4500	1.4500	-15.698%	30	4,355	-98.621%
2023-03-30	1.6500	1.7200	1.5300	1.7200	-8.511%	121	4,350	-98.837%
2023-03-29	1.9000	1.9000	1.8700	1.8800	-11.321%	38	4,394	-98.936%
2023-03-28	2.1200	2.1200	2.1200	2.1200	-9.013%	4	4,416	-99.057%
2023-03-27	2.2900	2.3300	2.2900	2.3300	-6.800%	6	4,418	-99.142%
2023-03-24	2.6800	2.6800	2.5000	2.5000	+9.170%	227	4,415	-99.200%
2023-03-23	2.0800	2.2900	1.9500	2.2900	+8.531%	783	4,214	-99.127%
2023-03-22	2.0200	2.1500	2.0200	2.1100	+6.566%	249	4,213	-99.052%
2023-03-21	2.1300	2.1300	1.9200	1.9800	-19.184%	110	4,223	-98.990%
2023-03-20	2.5700	2.6000	2.4100	2.4500	-18.333%	38	4,180	-99.184%
2023-03-17	2.8600	3.0000	2.8100	3.0000	+26.050%	1,235	4,200	-99.333%
2023-03-16	2.8800	2.8800	2.3800	2.3800	-13.768%	85	3,577	-99.160%
2023-03-15	2.1000	3.0000	2.0300	2.7600	+66.265%	2,498	3,547	-99.275%
2023-03-13	1.9300	1.9300	1.6300	1.6600	+6.410%	6	2,651	-98.795%
2023-03-10	1.5600	1.5600	1.5600	1.5600	+48.571%	50	2,648	-98.718%
2023-03-09	0.8000	1.0500	0.8000	1.0500	+38.158%	5	2,598	-98.095%
2023-03-07	0.7600	0.7600	0.7600	0.7600	+31.034%	1	2,593	-97.368%
2023-03-06	0.5800	0.5800	0.5800	0.5800	+16.000%	3	2,592	-96.552%
2023-03-03	0.6000	0.6000	0.5000	0.5000	-21.875%	22	2,591	-96.000%
2023-03-02	0.7000	0.7000	0.6400	0.6400	-7.246%	6	2,611	-96.875%
2023-03-01	0.7400	0.7400	0.6500	0.6900	-20.690%	310	2,617	-97.101%
2023-02-28	0.9300	0.9300	0.8700	0.8700	-20.909%	34	2,619	-97.701%
2023-02-27	1.1000	1.1000	1.1000	1.1000	-18.519%	2	2,650	-98.182%
2023-02-24	1.3500	1.3500	1.3500	1.3500	+12.500%	3	2,652	-98.519%
2023-02-23	1.2000	1.2000	1.2000	1.2000	+20.000%	28	2,649	-98.333%
2023-02-22	1.0000	1.0000	1.0000	1.0000	-9.910%	5	2,621	-98.000%
2023-02-21	1.0200	1.1100	1.0200	1.1100	-13.281%	14	2,616	-98.198%
2023-02-17	1.2500	1.3100	1.2500	1.2800	+33.333%	24	2,606	-98.438%
2023-02-16	0.9800	0.9800	0.9600	0.9600	-14.286%	2	2,606	-97.917%
2023-02-15	1.1200	1.1200	1.1200	1.1200	+6.667%	17	2,606	-98.214%
2023-02-14	1.0500	1.1600	1.0500	1.0500	-13.934%	11	2,589	-98.095%
2023-02-13	1.2200	1.2200	1.2200	1.2200	-0.813%	3	2,578	-98.361%
2023-02-10	1.2300	1.2300	1.2300	1.2300	+10.811%	1	2,579	-98.374%
2023-02-09	1.0000	1.1100	1.0000	1.1100	+16.842%	822	2,578	-98.198%
2023-02-08	0.9100	0.9500	0.9100	0.9500	+2.151%	107	1,867	-97.895%
2023-02-07	0.9000	0.9300	0.9000	0.9300	0.000%	16	1,765	-97.849%
2023-02-06	0.9300	0.9300	0.9300	0.9300	+22.368%	1	1,771	-97.849%
2023-02-03	0.7300	0.7600	0.7100	0.7600	-1.299%	297	1,770	-97.368%
2023-02-02	0.7800	0.8000	0.7700	0.7700	-3.750%	327	1,770	-97.403%
2023-02-01	0.9000	0.9000	0.8000	0.8000	-15.789%	4	1,444	-97.500%
2023-01-31	1.0800	1.0800	0.9500	0.9500	-9.524%	5	1,446	-97.895%
2023-01-30	0.9900	1.0500	0.9900	1.0500	+10.526%	14	1,448	-98.095%
2023-01-27	0.9500	0.9500	0.9500	0.9500	-13.636%	1	1,445	-97.895%
2023-01-26	1.1400	1.1400	1.1000	1.1000	+5.769%	185	1,446	-98.182%
2023-01-25	1.0400	1.0400	1.0400	1.0400	+10.638%	1	1,332	-98.077%
2023-01-24	0.9400	0.9400	0.8900	0.9400	-15.315%	28	1,331	-97.872%
2023-01-23	1.1100	1.1100	1.1100	1.1100	-8.264%	1	1,335	-98.198%
2023-01-19	1.2500	1.2500	1.2100	1.2100	+7.080%	14	1,334	-98.347%
2023-01-18	1.0200	1.1300	1.0200	1.1300	+8.654%	11	1,321	-98.230%
2023-01-17	1.1000	1.1000	1.0400	1.0400	-9.565%	6	1,314	-98.077%
2023-01-13	1.2600	1.2600	1.1500	1.1500	-25.325%	59	1,287	-98.261%
2023-01-12	1.5500	1.5500	1.5400	1.5400	+1.987%	233	1,287	-98.701%
2023-01-10	1.8200	1.8500	1.5100	1.5100	-15.642%	32	1,173	-98.675%
2023-01-09	1.7500	1.7900	1.7500	1.7900	-22.174%	23	1,168	-98.883%
2023-01-06	2.2300	2.3000	2.1900	2.3000	-16.968%	24	1,167	-99.130%
2023-01-04	2.8500	2.8500	2.6300	2.7700	-2.807%	39	1,143	-99.278%
2023-01-03	2.7800	2.9000	2.7300	2.8500	-0.697%	72	1,142	-99.298%
2022-12-30	2.8700	2.8700	2.8700	2.8700	+13.439%	1	1,143	-99.303%
2022-12-29	2.5300	2.5300	2.5300	2.5300	-17.320%	1	1,143	-99.209%
2022-12-28	3.0700	3.0700	3.0600	3.0600	+4.795%	60	1,142	-99.346%
2022-12-27	2.8700	2.9200	2.8700	2.9200	-5.806%	8	1,142	-99.315%
2022-12-23	3.1500	3.1500	3.1000	3.1000	-4.615%	129	1,025	-99.355%
2022-12-22	3.2000	3.2500	3.2000	3.2500	+12.069%	59	1,025	-99.385%
2022-12-21	2.7200	2.9000	2.7200	2.9000	-17.143%	10	997	-99.310%
2022-12-19	3.5000	3.5000	3.5000	3.5000	+0.575%	1	997	-99.429%
2022-12-16	3.5000	3.5000	3.4800	3.4800	+24.731%	25	996	-99.425%
2022-12-13	2.7000	2.8600	2.7000	2.7900	-10.000%	54	981	-99.283%
2022-12-12	3.3500	3.3500	3.1000	3.1000	0.000%	222	964	-99.355%
2022-12-09	3.0500	3.1000	3.0500	3.1000	+8.772%	26	839	-99.355%
2022-12-08	2.8200	2.8800	2.8100	2.8500	+4.396%	12	855	-99.298%
2022-12-06	2.7500	2.7700	2.7300	2.7300	-9.000%	7	851	-99.267%
2022-12-05	2.6000	3.0000	2.6000	3.0000	+15.385%	61	853	-99.333%
2022-12-01	2.4500	2.6000	2.4500	2.6000	-10.035%	22	845	-99.231%
2022-11-29	2.8900	2.8900	2.8900	2.8900	-9.688%	2	846	-99.308%
2022-11-28	3.2000	3.2000	3.2000	3.2000	+4.918%	3	847	-99.375%
2022-11-22	3.2500	3.2500	3.0500	3.0500	-16.438%	42	844	-99.344%
2022-11-21	3.7000	3.8000	3.6500	3.6500	+2.817%	84	805	-99.452%
2022-11-17	3.6000	3.7000	3.5500	3.5500	+10.248%	6	722	-99.437%
2022-11-15	3.0300	3.2200	3.0300	3.2200	-0.923%	30	718	-99.379%
2022-11-14	3.2500	3.2500	3.2500	3.2500	-0.612%	13	691	-99.385%
2022-11-11	3.2500	3.2700	3.0700	3.2700	-18.250%	13	690	-99.388%
2022-11-10	3.8000	4.0000	3.8000	4.0000	-13.978%	10	699	-99.500%
2022-11-07	4.5000	4.7500	4.4500	4.6500	-16.964%	34	697	-99.570%
2022-11-03	5.6000	5.6000	5.6000	5.6000	+15.464%	19	717	-99.643%
2022-11-01	4.8500	4.8500	4.8500	4.8500	-11.009%	10	712	-99.588%
2022-10-28	5.4500	5.4500	5.4500	5.4500	+14.737%	1	712	-99.633%
2022-10-27	4.5500	4.7500	4.5500	4.7500	+5.556%	15	712	-99.579%
2022-10-26	4.7000	4.7000	4.5000	4.5000	-19.643%	26	702	-99.556%
2022-10-24	5.6000	5.6000	5.6000	5.6000	+14.286%	3	702	-99.643%
2022-10-21	5.0500	5.0500	4.9000	4.9000	-11.712%	13	699	-99.592%
2022-10-18	5.5500	5.5500	5.5500	5.5500	-1.770%	1	692	-99.640%
2022-10-17	5.6500	5.6500	5.6500	5.6500	-3.419%	14	692	-99.646%
2022-10-06	5.8900	5.8900	5.8500	5.8500	-12.030%	43	692	-99.658%
2022-10-03	6.7700	6.7700	6.6500	6.6500	-15.287%	7	691	-99.699%
2022-09-30	7.3000	7.8500	7.2000	7.8500	+10.563%	34	688	-99.745%
2022-09-28	7.1000	7.1000	7.1000	7.1000	-4.054%	3	658	-99.718%
2022-09-27	7.0500	7.4000	7.0500	7.4000	-0.671%	15	658	-99.730%
2022-09-26	7.0000	7.4500	7.0000	7.4500	+5.674%	516	657	-99.732%
2022-09-23	7.0500	7.0500	7.0500	7.0500	+17.304%	5	163	-99.716%
2022-09-22	6.0200	6.0200	6.0100	6.0100	+7.321%	21	162	-99.667%
2022-09-21	5.6000	5.6000	5.6000	5.6000	+20.430%	5	142	-99.643%
2022-09-20	4.7000	4.7000	4.6500	4.6500	+6.897%	2	147	-99.570%
2022-09-15	4.3500	4.3500	4.3500	4.3500	+2.837%	1	147	-99.540%
2022-09-14	4.1700	4.2300	4.1700	4.2300	+41.000%	15	148	-99.527%
2022-09-09	3.0000	3.0000	3.0000	3.0000	-25.926%	10	153	-99.333%
2022-09-07	4.0500	4.0500	4.0500	4.0500	+6.579%	1	143	-99.506%
2022-09-06	3.8000	3.8000	3.8000	3.8000	-5.000%	66	142	-99.474%
2022-09-01	4.0000	4.0000	4.0000	4.0000	+14.286%	10	89	-99.500%
2022-08-31	3.5000	3.5000	3.5000	3.5000	+2.941%	40	83	-99.429%
2022-08-30	3.4000	3.4000	3.4000	3.4000	+28.302%	10	61	-99.412%
2022-08-29	2.6600	2.6600	2.6500	2.6500	-11.074%	2	66	-99.245%
2022-08-24	2.9800	2.9800	2.9800	2.9800	+3.833%	2	67	-99.329%
2022-08-18	2.8700	2.8700	2.8700	2.8700	-2.712%	2	67	-99.303%
2022-08-16	2.9500	2.9500	2.9500	2.9500	-8.100%	1	66	-99.322%
2022-08-15	3.2300	3.3500	3.2100	3.2100	+5.246%	6	67	-99.377%
2022-08-11	3.0500	3.0500	3.0500	3.0500	-2.244%	1	65	-99.344%
2022-08-10	3.3100	3.3100	3.1200	3.1200	-16.354%	6	65	-99.359%
2022-07-29	3.8100	3.8100	3.7300	3.7300	-21.474%	2	60	-99.464%
2022-07-26	4.7500	4.7500	4.7500	4.7500	-6.863%	1	60	-99.579%
2022-07-22	5.1000	5.1000	5.1000	5.1000	-15.702%	1	61	-99.608%
2022-07-13	6.0500	6.0500	6.0500	6.0500	+0.833%	2	61	-99.669%
2022-07-12	6.0000	6.0000	6.0000	6.0000	+11.111%	1	61	-99.667%
2022-07-08	5.4000	5.4000	5.4000	5.4000	0.000%	1	61	-99.630%
2022-07-07	5.4000	5.4000	5.4000	5.4000	-14.961%	3	60	-99.630%
2022-07-05	6.4000	6.4000	6.3300	6.3500	0.000%	79	60	-99.685%