Dark

AA20230616P40
AA Jun 16 2023 40.00 Put (AA230616P00040000)
option OPRA

Expired

Jun 16, 2023

4.45+9.069%(+0.37)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-06-16	4.5000	5.0800	4.4000	4.4500	+9.069%	115	2,944	0.000%
2023-06-15	3.9500	4.1900	3.8500	4.0800	+11.781%	28	2,944	+9.069%
2023-06-14	2.2300	3.8800	2.2300	3.6500	+4.286%	30	3,033	+21.918%
2023-06-13	4.1000	4.1000	2.8000	3.5000	-28.862%	76	3,673	+27.143%
2023-06-12	5.3000	5.3000	4.5400	4.9200	+1.027%	64	3,701	-9.553%
2023-06-09	4.4500	5.0900	4.4500	4.8700	+2.960%	32	3,704	-8.624%
2023-06-08	5.0000	5.0000	4.7300	4.7300	+2.381%	12	3,708	-5.920%
2023-06-07	4.7800	4.7800	4.2700	4.6200	-12.500%	83	3,702	-3.680%
2023-06-06	5.3100	5.3300	5.2800	5.2800	-8.966%	6	3,702	-15.720%
2023-06-05	6.4400	6.4400	5.8000	5.8000	+9.434%	7	3,704	-23.276%
2023-06-02	5.8200	5.8300	4.8500	5.3000	-27.891%	23	3,704	-16.038%
2023-06-01	8.1500	8.1500	7.2000	7.3500	-15.029%	46	3,701	-39.456%
2023-05-31	8.1000	8.7100	8.0600	8.6500	+18.493%	28	3,702	-48.555%
2023-05-30	7.7100	7.7100	7.3000	7.3000	+16.613%	22	4,459	-39.041%
2023-05-26	5.5200	6.4100	5.5200	6.2600	+1.954%	31	4,459	-28.914%
2023-05-25	6.0200	6.3700	5.7700	6.1400	+6.783%	16	4,459	-27.524%
2023-05-24	5.1000	5.8500	5.0800	5.7500	+28.062%	82	4,470	-22.609%
2023-05-23	4.3500	4.4900	4.3500	4.4900	+10.319%	7	4,540	-0.891%
2023-05-22	4.0000	4.1500	3.7800	4.0700	-5.349%	63	4,542	+9.337%
2023-05-19	3.7500	4.4300	3.7500	4.3000	+1.655%	19	4,540	+3.488%
2023-05-18	4.4000	4.5600	4.1000	4.2300	+8.462%	98	4,531	+5.201%
2023-05-17	4.2100	4.2100	3.9000	3.9000	-10.959%	13	4,450	+14.103%
2023-05-16	4.2500	4.4500	4.1500	4.3800	+13.178%	13	4,451	+1.598%
2023-05-15	4.9000	4.9000	3.7900	3.8700	-26.705%	57	4,449	+14.987%
2023-05-12	5.0800	5.4000	5.0800	5.2800	-2.041%	25	4,459	-15.720%
2023-05-11	5.1900	5.3900	5.1800	5.3900	+14.681%	13	4,455	-17.440%
2023-05-10	4.6000	4.8500	4.6000	4.7000	+9.302%	32	4,456	-5.319%
2023-05-09	4.6800	4.6800	4.3000	4.3000	-0.693%	18	4,459	+3.488%
2023-05-08	3.5500	4.3500	3.5500	4.3300	-10.722%	132	4,463	+2.771%
2023-05-05	5.7000	5.7000	4.8200	4.8500	-22.648%	28	4,399	-8.247%
2023-05-04	6.0500	6.4400	6.0100	6.2700	+9.043%	64	4,398	-29.027%
2023-05-03	5.0300	5.7500	4.9100	5.7500	+12.745%	63	4,414	-22.609%
2023-05-02	5.2000	5.5500	5.1000	5.1000	+24.694%	8	4,412	-12.745%
2023-05-01	3.8500	4.2600	3.8500	4.0900	-2.619%	18	4,410	+8.802%
2023-04-28	4.8700	4.8700	4.1900	4.2000	-15.152%	27	4,406	+5.952%
2023-04-27	5.2400	5.4300	4.9500	4.9500	-10.000%	18	4,402	-10.101%
2023-04-26	5.7300	5.7300	5.1700	5.5000	+3.774%	61	4,400	-19.091%
2023-04-25	4.5500	5.3000	4.4500	5.3000	+45.205%	236	4,379	-16.038%
2023-04-24	3.6800	4.0500	3.6000	3.6500	-2.667%	82	4,292	+21.918%
2023-04-21	3.0000	4.1500	3.0000	3.7500	+35.379%	202	4,243	+18.667%
2023-04-20	2.4300	2.8800	2.0700	2.7700	+10.800%	428	4,251	+60.650%
2023-04-19	2.7200	2.7200	2.4400	2.5000	+3.734%	246	4,003	+78.000%
2023-04-18	2.6500	2.7600	2.4100	2.4100	-16.897%	324	3,862	+84.647%
2023-04-17	3.2000	3.2000	2.9000	2.9000	-12.121%	264	3,848	+53.448%
2023-04-14	3.2500	3.3000	3.2000	3.3000	+8.197%	10	3,712	+34.848%
2023-04-13	3.4000	3.4000	3.0300	3.0500	-17.344%	302	3,711	+45.902%
2023-04-12	3.6500	3.8000	3.4000	3.6900	+14.953%	43	3,687	+20.596%
2023-04-11	3.5300	3.5300	3.2100	3.2100	-17.692%	11	3,682	+38.629%
2023-04-10	3.9500	3.9500	3.8000	3.9000	-12.162%	37	3,681	+14.103%
2023-04-06	4.4700	4.6500	4.4000	4.4400	+6.731%	14	3,676	+0.225%
2023-04-05	4.0500	4.3500	4.0500	4.1600	+9.474%	7	3,676	+6.971%
2023-04-04	3.7600	4.0100	3.6700	3.8000	+15.152%	40	3,669	+17.105%
2023-04-03	3.0000	3.3500	3.0000	3.3000	+10.000%	95	3,678	+34.848%
2023-03-31	3.0400	3.0500	2.9600	3.0000	-13.043%	170	3,671	+48.333%
2023-03-30	3.1000	3.4500	3.1000	3.4500	-7.008%	38	3,554	+28.986%
2023-03-29	3.7000	3.7500	3.7000	3.7100	-10.602%	110	3,517	+19.946%
2023-03-28	4.0000	4.1500	3.9000	4.1500	-2.353%	668	3,464	+7.229%
2023-03-27	4.4500	4.4500	4.2500	4.2500	-8.602%	338	2,839	+4.706%
2023-03-24	4.8000	4.8500	4.6500	4.6500	+4.494%	1,173	2,570	-4.301%
2023-03-23	4.0000	4.4500	3.8500	4.4500	+11.250%	516	2,899	0.000%
2023-03-22	3.7500	4.0000	3.7500	4.0000	+8.108%	627	2,990	+11.250%
2023-03-21	3.8500	3.9500	3.7000	3.7000	-20.430%	508	2,402	+20.270%
2023-03-20	4.6000	4.6500	4.5000	4.6500	-10.577%	83	2,333	-4.301%
2023-03-17	5.1500	5.2400	5.1500	5.2000	+20.092%	63	2,301	-14.423%
2023-03-16	5.1500	5.2500	4.3300	4.3300	-10.722%	252	2,302	+2.771%
2023-03-15	4.0000	5.2500	4.0000	4.8500	+59.016%	1,828	2,280	-8.247%
2023-03-14	2.7600	3.0500	2.6800	3.0500	+6.272%	317	1,283	+45.902%
2023-03-13	3.5100	3.5100	2.8700	2.8700	+28.125%	9	1,251	+55.052%
2023-03-10	2.1800	2.2400	2.1800	2.2400	+1.357%	5	1,247	+98.661%
2023-03-09	1.9500	2.2100	1.9500	2.2100	+45.395%	15	1,242	+101.357%
2023-03-08	1.6200	1.6200	1.5200	1.5200	-5.000%	7	1,232	+192.763%
2023-03-07	1.1200	1.6000	1.1200	1.6000	+31.148%	70	1,231	+178.125%
2023-03-06	1.1300	1.2200	1.1300	1.2200	+20.792%	22	1,186	+264.754%
2023-03-03	1.0500	1.0500	1.0100	1.0100	-20.472%	3	1,165	+340.594%
2023-03-02	1.2500	1.2700	1.2500	1.2700	-7.971%	2	1,166	+250.394%
2023-03-01	1.5800	1.5800	1.3500	1.3800	-26.203%	38	1,164	+222.464%
2023-02-28	1.8700	1.8700	1.8700	1.8700	-10.952%	3	1,161	+137.968%
2023-02-27	2.2100	2.2100	2.1000	2.1000	-20.755%	66	1,164	+111.905%
2023-02-24	2.6100	2.6500	2.6100	2.6500	+1.923%	3	1,100	+67.925%
2023-02-23	2.6000	2.6000	2.6000	2.6000	+20.930%	14	1,099	+71.154%
2023-02-22	1.9500	2.1500	1.8400	2.1500	+5.911%	149	1,086	+106.977%
2023-02-21	2.0300	2.0300	2.0300	2.0300	-20.392%	4	998	+119.212%
2023-02-17	2.5500	2.5500	2.5500	2.5500	+37.838%	4	1,002	+74.510%
2023-02-16	2.0300	2.0300	1.8500	1.8500	-12.736%	14	1,002	+140.541%
2023-02-15	2.2500	2.2500	2.1200	2.1200	+1.435%	5	1,007	+109.906%
2023-02-14	2.1700	2.3300	2.0900	2.0900	-9.130%	25	1,008	+112.919%
2023-02-13	2.4500	2.5200	2.2900	2.3000	-2.542%	39	1,010	+93.478%
2023-02-10	2.2800	2.3700	2.2800	2.3600	+12.919%	12	986	+88.559%
2023-02-09	1.8000	2.0900	1.8000	2.0900	+16.111%	119	978	+112.919%
2023-02-08	1.8000	1.8200	1.8000	1.8000	+12.500%	30	956	+147.222%
2023-02-07	1.8000	1.8000	1.6000	1.6000	-3.030%	2	926	+178.125%
2023-02-06	1.6500	1.6500	1.6500	1.6500	+13.014%	1	927	+169.697%
2023-02-03	1.4600	1.4600	1.4600	1.4600	-3.947%	13	927	+204.795%
2023-02-02	1.5200	1.5200	1.5200	1.5200	-10.588%	8	927	+192.763%
2023-02-01	1.7800	1.7800	1.7000	1.7000	-6.077%	7	927	+161.765%
2023-01-31	1.8300	1.8300	1.8100	1.8100	-9.950%	63	927	+145.856%
2023-01-30	2.0100	2.0100	2.0100	2.0100	+15.517%	91	867	+121.393%
2023-01-27	1.7500	1.7500	1.7400	1.7400	-9.375%	3	865	+155.747%
2023-01-26	2.1700	2.1700	1.9200	1.9200	+3.226%	43	863	+131.771%
2023-01-25	2.0500	2.0500	1.8600	1.8600	+8.140%	46	833	+139.247%
2023-01-24	1.6900	1.7200	1.6900	1.7200	-18.095%	9	866	+158.721%
2023-01-23	2.1000	2.1000	2.1000	2.1000	0.000%	1	857	+111.905%
2023-01-20	2.5000	2.5000	2.1000	2.1000	-5.405%	14	856	+111.905%
2023-01-19	2.2700	2.2900	2.2200	2.2200	+7.246%	6	850	+100.450%
2023-01-18	1.9400	2.0700	1.9400	2.0700	+13.736%	7	845	+114.976%
2023-01-17	1.9600	1.9600	1.8200	1.8200	-12.500%	5	850	+144.505%
2023-01-13	2.2200	2.2200	2.0800	2.0800	-21.805%	4	844	+113.942%
2023-01-12	2.5700	2.6900	2.5700	2.6600	+7.258%	209	844	+67.293%
2023-01-11	2.4300	2.4800	2.4300	2.4800	-3.876%	3	898	+79.435%
2023-01-10	2.9500	3.1000	2.5800	2.5800	-14.000%	64	899	+72.481%
2023-01-09	3.3000	3.3000	2.9900	3.0000	-22.078%	29	880	+48.333%
2023-01-06	4.0600	4.0600	3.7700	3.8500	-11.494%	13	894	+15.584%
2023-01-04	4.6500	4.6500	4.3500	4.3500	-6.452%	5	905	+2.299%
2023-01-03	4.4000	4.6500	4.4000	4.6500	+1.087%	15	908	-4.301%
2022-12-30	4.3400	4.6000	4.3400	4.6000	+10.843%	3	919	-3.261%
2022-12-29	4.3000	4.3000	4.1500	4.1500	-17.000%	7	919	+7.229%
2022-12-28	5.0000	5.0000	5.0000	5.0000	+5.263%	1	915	-11.000%
2022-12-27	4.6500	4.7500	4.5800	4.7500	-10.714%	10	915	-6.316%
2022-12-22	5.3000	5.3200	5.3000	5.3200	+2.308%	91	919	-16.353%
2022-12-20	5.1600	5.2000	5.1600	5.2000	-7.801%	159	883	-14.423%
2022-12-19	5.4600	5.6400	5.4500	5.6400	+3.486%	95	802	-21.099%
2022-12-16	5.5600	5.5600	5.4500	5.4500	+1.869%	3	724	-18.349%
2022-12-15	5.2500	5.3500	5.1500	5.3500	+17.582%	13	721	-16.822%
2022-12-13	4.3100	4.6000	4.3100	4.5500	-9.901%	44	721	-2.198%
2022-12-12	5.0500	5.0500	5.0500	5.0500	+5.208%	6	700	-11.881%
2022-12-09	4.8500	4.8500	4.8000	4.8000	+10.345%	17	695	-7.292%
2022-12-06	4.4200	4.4200	4.2700	4.3500	-6.250%	17	678	+2.299%
2022-12-05	4.6400	4.6400	4.6400	4.6400	+16.583%	1	689	-4.095%
2022-12-02	3.9800	3.9800	3.9800	3.9800	-4.096%	3	689	+11.809%
2022-12-01	4.1000	4.1500	4.0000	4.1500	+5.063%	15	686	+7.229%
2022-11-30	3.9500	3.9500	3.9500	3.9500	-14.130%	7	687	+12.658%
2022-11-29	4.6100	4.6500	4.5500	4.6000	-8.000%	10	694	-3.261%
2022-11-28	5.0500	5.0500	5.0000	5.0000	+8.696%	11	700	-11.000%
2022-11-23	4.6500	4.6500	4.5600	4.6000	-3.158%	30	674	-3.261%
2022-11-22	4.7500	4.7500	4.7500	4.7500	-8.654%	10	674	-6.316%
2022-11-21	5.5000	5.5000	5.2000	5.2000	+4.208%	22	684	-14.423%
2022-11-18	5.1000	5.1000	4.9900	4.9900	-7.593%	57	664	-10.822%
2022-11-17	5.5000	5.5500	5.4000	5.4000	+8.652%	11	662	-17.593%
2022-11-16	5.0000	5.0000	4.9700	4.9700	+3.542%	26	659	-10.463%
2022-11-15	4.7200	4.8000	4.7200	4.8000	-3.030%	7	649	-7.292%
2022-11-14	5.1000	5.1000	4.9500	4.9500	-2.941%	14	643	-10.101%
2022-11-11	4.5600	5.1000	4.5600	5.1000	-15.000%	250	629	-12.745%
2022-11-10	6.0000	6.0000	5.8500	6.0000	-16.667%	41	470	-25.833%
2022-11-09	7.2000	7.2000	7.2000	7.2000	+6.667%	1	495	-38.194%
2022-11-08	6.8500	6.8500	6.7500	6.7500	-1.460%	34	495	-34.074%
2022-11-07	6.8500	6.8500	6.8500	6.8500	+7.874%	5	495	-35.036%
2022-11-04	6.3500	6.3500	6.3500	6.3500	-25.731%	141	490	-29.921%
2022-11-03	8.5000	8.5500	8.4200	8.5500	+19.580%	6	350	-47.953%
2022-11-02	7.1500	7.1500	7.1500	7.1500	+2.143%	5	353	-37.762%
2022-11-01	7.0000	7.0000	7.0000	7.0000	-13.043%	9	358	-36.429%
2022-10-28	8.0500	8.0500	8.0500	8.0500	+18.382%	7	358	-44.720%
2022-10-27	6.8000	6.8000	6.8000	6.8000	-0.730%	9	356	-34.559%
2022-10-26	7.0500	7.0500	6.7000	6.8500	-4.861%	32	356	-35.036%
2022-10-25	7.4000	7.4000	7.2000	7.2000	-4.636%	72	356	-38.194%
2022-10-20	7.6500	7.6500	7.5500	7.5500	-13.218%	2	356	-41.060%
2022-10-19	8.2500	8.7000	8.2500	8.7000	+8.750%	21	357	-48.851%
2022-10-18	8.0000	8.0000	8.0000	8.0000	-0.621%	1	342	-44.375%
2022-10-17	8.0500	8.0500	8.0500	8.0500	+1.899%	12	342	-44.720%
2022-10-13	8.5500	8.5500	7.8500	7.9000	-11.236%	42	342	-43.671%
2022-10-11	8.7500	8.9000	8.7500	8.9000	+2.890%	11	360	-50.000%
2022-10-10	8.7000	8.7000	8.6000	8.6500	+4.217%	10	349	-48.555%
2022-10-04	8.3500	8.3500	8.3000	8.3000	-9.290%	3	339	-46.386%
2022-10-03	9.4500	9.4500	9.1500	9.1500	-13.679%	3	340	-51.366%
2022-09-30	10.6000	10.6500	10.1500	10.6000	+2.913%	65	337	-58.019%
2022-09-29	9.3300	10.5000	9.3300	10.3000	-1.905%	27	310	-56.796%
2022-09-28	10.5000	10.5000	10.5000	10.5000	+1.942%	3	309	-57.619%
2022-09-27	10.1000	10.5500	10.1000	10.3000	-0.962%	39	309	-56.796%
2022-09-26	9.9000	10.5500	9.8500	10.4000	+4.000%	101	303	-57.212%
2022-09-23	9.8000	10.1000	9.8000	10.0000	+15.473%	35	304	-55.500%
2022-09-22	8.4000	8.6600	8.4000	8.6600	+10.318%	7	296	-48.614%
2022-09-21	7.8500	7.8500	7.8500	7.8500	+7.978%	1	289	-43.312%
2022-09-16	6.9500	7.2700	6.9500	7.2700	+13.064%	35	288	-38.790%
2022-09-15	6.3500	6.4300	6.3500	6.4300	+3.543%	4	263	-30.793%
2022-09-14	6.2100	6.2100	6.2100	6.2100	+15.000%	1	259	-28.341%
2022-09-08	5.4000	5.4000	5.4000	5.4000	-5.263%	7	258	-17.593%
2022-09-06	5.7000	5.7000	5.7000	5.7000	+6.542%	6	253	-21.930%
2022-09-02	5.2500	5.3500	5.2500	5.3500	+3.883%	3	250	-16.822%
2022-08-31	5.4000	5.4000	5.1500	5.1500	+27.160%	12	250	-13.592%
2022-08-26	4.0500	4.0500	4.0500	4.0500	-2.410%	1	244	+9.877%
2022-08-25	4.1000	4.1500	4.1000	4.1500	-7.778%	95	243	+7.229%
2022-08-23	4.5000	4.5000	4.5000	4.5000	-8.163%	10	149	-1.111%
2022-08-19	4.9000	4.9000	4.9000	4.9000	+6.522%	10	149	-9.184%
2022-08-17	4.6200	4.6200	4.6000	4.6000	-5.155%	2	139	-3.261%
2022-08-15	4.8500	4.8500	4.8500	4.8500	-20.492%	1	137	-8.247%
2022-07-28	6.1000	6.1000	6.1000	6.1000	-10.294%	10	137	-27.049%
2022-07-26	6.8000	6.8000	6.8000	6.8000	-4.225%	1	127	-34.559%
2022-07-22	7.1000	7.1000	7.1000	7.1000	-11.250%	10	128	-37.324%
2022-07-18	7.9500	8.0000	7.9500	8.0000	-6.103%	125	136	-44.375%
2022-07-15	8.5200	8.5200	8.5200	8.5200	+5.185%	1	12	-47.770%
2022-07-11	8.1000	8.1000	8.1000	8.1000	+6.579%	1	11	-45.062%
2022-07-08	7.6000	7.6000	7.6000	7.6000	-1.299%	1	11	-41.447%
2022-07-07	7.7000	7.7000	7.7000	7.7000	-8.333%	1	10	-42.208%
2022-07-06	8.4000	8.4000	8.4000	8.4000	0.000%	10	10	-47.024%