Dark

AA20230616P45
AA Jun 16 2023 45.00 Put (AA230616P00045000)
option OPRA

Expired

Jun 16, 2023

9.48-7.512%(-0.77)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-06-16	9.4800	9.4800	9.4800	9.4800	-7.512%	8	9	0.000%
2023-06-02	10.2500	10.2500	10.2500	10.2500	-21.756%	1	9	-7.512%
2023-05-31	13.1000	13.1000	13.1000	13.1000	+7.201%	820	9	-27.634%
2023-05-30	12.2200	12.2200	12.2200	12.2200	+10.588%	6	381	-22.422%
2023-05-25	11.2800	11.2800	11.0500	11.0500	+3.271%	632	430	-14.208%
2023-05-24	9.9300	10.7000	9.9300	10.7000	+13.228%	2,638	630	-11.402%
2023-05-23	9.4300	9.4500	9.3900	9.4500	+11.176%	40	3,999	+0.317%
2023-05-22	8.9000	8.9000	8.5000	8.5000	-0.468%	110	4,266	+11.529%
2023-05-19	8.2000	8.5400	8.2000	8.5400	+1.305%	7	4,370	+11.007%
2023-05-18	8.4300	8.4300	8.4300	8.4300	+0.238%	2	4,370	+12.456%
2023-05-17	8.1800	8.6000	8.1800	8.4100	-6.138%	31	4,372	+12.723%
2023-05-16	8.9000	8.9700	8.5000	8.9600	+8.870%	15	4,356	+5.804%
2023-05-15	8.4900	8.4900	8.2300	8.2300	-18.109%	12	4,351	+15.188%
2023-05-12	10.0500	10.0500	10.0500	10.0500	+8.065%	5	4,359	-5.672%
2023-05-10	9.3000	9.3000	9.3000	9.3000	+9.155%	1	4,354	+1.935%
2023-05-09	8.8000	8.8000	8.5200	8.5200	+14.362%	2	4,355	+11.268%
2023-05-08	7.4500	7.4500	7.4500	7.4500	-23.037%	1	4,354	+27.248%
2023-05-05	10.2000	10.2000	9.6800	9.6800	-10.204%	2	4,353	-2.066%
2023-05-04	10.7800	10.7800	10.7800	10.7800	+12.880%	3	4,354	-12.059%
2023-05-02	9.5200	9.5500	9.5200	9.5500	+15.617%	3	4,356	-0.733%
2023-05-01	8.0800	8.2600	8.0300	8.2600	+0.243%	3	4,356	+14.770%
2023-04-28	9.1300	9.1300	8.2400	8.2400	-6.893%	32	4,355	+15.049%
2023-04-27	9.3500	9.5000	8.8500	8.8500	-7.038%	890	4,329	+7.119%
2023-04-26	9.6700	9.6700	9.5000	9.5200	+0.847%	3	3,452	-0.420%
2023-04-25	8.5400	9.4500	8.5400	9.4400	+25.033%	467	3,452	+0.424%
2023-04-24	7.3400	7.8000	7.3400	7.5500	+0.533%	3	3,560	+25.563%
2023-04-21	7.5000	7.5100	7.5000	7.5100	+28.376%	3	3,559	+26.232%
2023-04-20	5.0000	5.8500	4.6700	5.8500	+12.069%	181	3,560	+62.051%
2023-04-19	5.6000	5.6000	5.1500	5.2200	-4.220%	55	3,422	+81.609%
2023-04-18	5.5500	5.7000	5.4500	5.4500	-8.403%	13	3,428	+73.945%
2023-04-17	5.9500	5.9500	5.8500	5.9500	-7.752%	300	3,424	+59.328%
2023-04-14	6.3000	6.4500	6.3000	6.4500	+9.322%	7	3,196	+46.977%
2023-04-13	6.2000	6.2000	5.9000	5.9000	-14.616%	2	3,192	+60.678%
2023-04-10	7.5100	7.5100	6.9100	6.9100	-12.532%	10	3,191	+37.192%
2023-04-06	7.8000	8.0700	7.8000	7.9000	+1.935%	45	3,152	+20.000%
2023-04-05	7.2000	7.7500	7.2000	7.7500	+15.672%	7	3,152	+22.323%
2023-04-04	6.2200	6.7100	6.2200	6.7000	+12.605%	14	3,150	+41.493%
2023-04-03	5.7500	5.9500	5.7300	5.9500	+9.375%	9	3,145	+59.328%
2023-03-31	5.4500	5.5500	5.4400	5.4400	-5.391%	4	3,136	+74.265%
2023-03-30	5.9500	5.9500	5.6700	5.7500	-16.058%	7	3,136	+64.870%
2023-03-28	6.8500	6.8500	6.8500	6.8500	-4.861%	3	3,140	+38.394%
2023-03-27	7.3000	7.3000	7.2000	7.2000	-2.703%	9	3,143	+31.667%
2023-03-24	7.4000	7.4000	7.4000	7.4000	-2.503%	10	3,147	+28.108%
2023-03-20	7.4500	7.7000	7.2500	7.5900	-9.643%	151	3,147	+24.901%
2023-03-17	8.2400	8.4000	8.2400	8.4000	+18.310%	17	3,132	+12.857%
2023-03-16	7.6000	7.7000	7.1000	7.1000	-10.692%	232	3,125	+33.521%
2023-03-15	7.2500	8.0200	7.2500	7.9500	+43.243%	37	3,100	+19.245%
2023-03-14	4.8000	5.5500	4.8000	5.5500	+5.916%	7	3,091	+70.811%
2023-03-13	5.5500	5.5500	4.8500	5.2400	+2.745%	9	3,086	+80.916%
2023-03-10	4.1500	5.4200	4.1500	5.1000	+27.500%	57	3,090	+85.882%
2023-03-09	3.4000	4.0000	3.4000	4.0000	+39.373%	68	3,076	+137.000%
2023-03-08	2.9800	2.9800	2.8700	2.8700	-7.419%	5	3,037	+230.314%
2023-03-07	2.4500	3.1000	2.4500	3.1000	+36.564%	18	3,032	+205.806%
2023-03-06	2.0000	2.2700	2.0000	2.2700	+13.500%	38	3,044	+317.621%
2023-03-03	1.9800	2.0000	1.9200	2.0000	-16.667%	15	3,021	+374.000%
2023-03-02	2.8800	2.9500	2.4000	2.4000	-8.397%	10	3,032	+295.000%
2023-03-01	2.6700	2.6900	2.6000	2.6200	-24.058%	9	3,032	+261.832%
2023-02-28	3.2900	3.4500	3.2900	3.4500	-11.538%	24	3,038	+174.783%
2023-02-27	3.9000	3.9000	3.9000	3.9000	-16.129%	325	3,002	+143.077%
2023-02-24	4.4000	4.6600	4.4000	4.6500	+6.651%	5	2,733	+103.871%
2023-02-23	4.3600	4.3600	4.3600	4.3600	+32.121%	20	2,735	+117.431%
2023-02-22	3.3500	3.5000	3.3000	3.3000	-14.286%	24	2,715	+187.273%
2023-02-21	3.6000	4.0000	3.6000	3.8500	-13.093%	32	2,705	+146.234%
2023-02-17	4.4600	4.4600	4.4300	4.4300	+26.571%	2	2,727	+113.995%
2023-02-16	3.8300	3.8300	3.4500	3.5000	-11.392%	8	2,727	+170.857%
2023-02-15	3.9000	3.9500	3.9000	3.9500	+5.333%	45	2,725	+140.000%
2023-02-14	3.9500	4.0500	3.7500	3.7500	-5.063%	35	2,689	+152.800%
2023-02-13	4.0500	4.1800	3.9500	3.9500	-2.469%	21	2,679	+140.000%
2023-02-10	4.0900	4.1500	4.0300	4.0500	+15.714%	14	2,673	+134.074%
2023-02-09	3.3000	3.5000	3.3000	3.5000	+9.375%	3	2,670	+170.857%
2023-02-08	3.0300	3.2000	3.0300	3.2000	+15.942%	14	2,668	+196.250%
2023-02-07	3.0200	3.2000	2.7600	2.7600	+0.364%	80	2,648	+243.478%
2023-02-03	2.6800	2.7500	2.6800	2.7500	+2.230%	25	2,618	+244.727%
2023-02-02	2.7700	2.7700	2.6900	2.6900	-18.485%	9	2,618	+252.416%
2023-01-31	3.3000	3.3000	3.3000	3.3000	-8.333%	1	2,609	+187.273%
2023-01-30	3.4400	3.6000	3.3500	3.6000	+18.033%	58	2,609	+163.333%
2023-01-27	3.0500	3.0500	3.0500	3.0500	-16.894%	2	2,617	+210.820%
2023-01-26	3.1500	3.6700	3.1000	3.6700	+12.923%	117	2,619	+158.311%
2023-01-25	3.4500	3.4500	3.2500	3.2500	+5.178%	10	2,544	+191.692%
2023-01-24	3.0800	3.0900	3.0200	3.0900	-7.761%	43	2,542	+206.796%
2023-01-23	3.4400	3.5500	3.3500	3.3500	-8.219%	63	2,541	+182.985%
2023-01-20	4.0500	4.0500	3.6500	3.6500	-5.195%	17	2,529	+159.726%
2023-01-19	3.8000	3.8500	3.8000	3.8500	+29.630%	6	2,542	+146.234%
2023-01-18	2.7500	2.9700	2.7500	2.9700	-7.188%	2	2,542	+219.192%
2023-01-17	3.2000	3.2000	3.2000	3.2000	-2.736%	5	2,542	+196.250%
2023-01-13	3.6500	3.6500	3.2900	3.2900	-20.531%	14	2,549	+188.146%
2023-01-12	4.0600	4.1500	4.0600	4.1400	-1.429%	17	2,549	+128.986%
2023-01-11	3.9000	4.2000	3.9000	4.2000	+1.695%	35	2,557	+125.714%
2023-01-10	4.5500	4.5500	4.1300	4.1300	-13.958%	7	2,572	+129.540%
2023-01-09	5.1500	5.2000	4.8000	4.8000	-20.398%	23	2,574	+97.500%
2023-01-06	6.3000	6.3000	5.7500	6.0300	-8.498%	12	2,590	+57.214%
2023-01-05	6.6500	6.6500	6.5900	6.5900	+0.611%	86	2,595	+43.854%
2022-12-30	6.5500	6.5500	6.5500	6.5500	-6.960%	3	2,539	+44.733%
2022-12-27	7.0500	7.1500	7.0400	7.0400	-16.686%	248	2,539	+34.659%
2022-12-22	7.8500	8.4500	7.8500	8.4500	+21.408%	256	2,406	+12.189%
2022-12-21	6.8700	6.9600	6.8700	6.9600	-5.946%	11	2,294	+36.207%
2022-12-20	7.5000	7.5000	7.3500	7.4000	-5.492%	620	2,285	+28.108%
2022-12-15	7.6500	7.9500	7.6500	7.8300	+11.064%	557	2,035	+21.073%
2022-12-14	7.1000	7.1000	7.0500	7.0500	+2.174%	21	1,683	+34.468%
2022-12-13	6.5500	6.9000	6.5500	6.9000	-8.609%	12	1,667	+37.391%
2022-12-12	7.8800	7.8800	7.5500	7.5500	+4.861%	28	1,663	+25.563%
2022-12-09	7.2000	7.2000	7.2000	7.2000	+10.769%	6	1,676	+31.667%
2022-12-08	6.5000	6.5000	6.5000	6.5000	+1.562%	4	1,676	+45.846%
2022-12-06	6.5000	6.5000	6.4000	6.4000	-4.478%	5	1,672	+48.125%
2022-12-05	5.6200	6.7000	5.6200	6.7000	+13.559%	33	1,671	+41.493%
2022-11-30	6.6000	6.6500	5.9000	5.9000	-12.593%	27	1,639	+60.678%
2022-11-29	6.6500	6.7500	6.6500	6.7500	-8.163%	49	1,650	+40.444%
2022-11-28	6.9400	7.3500	6.9400	7.3500	+10.693%	7	1,629	+28.980%
2022-11-25	6.6400	6.6400	6.6400	6.6400	+2.946%	2	1,624	+42.771%
2022-11-23	6.7500	6.7500	6.4500	6.4500	-6.522%	96	1,575	+46.977%
2022-11-22	6.8300	6.9000	6.8300	6.9000	-12.658%	51	1,575	+37.391%
2022-11-21	8.1000	8.1500	7.9000	7.9000	+4.636%	17	1,585	+20.000%
2022-11-18	7.3500	7.5500	7.3500	7.5500	-1.307%	23	1,576	+25.563%
2022-11-17	7.7000	7.7500	7.6500	7.6500	+5.517%	6	1,556	+23.922%
2022-11-16	7.2500	7.2500	7.2500	7.2500	+2.546%	80	1,551	+30.759%
2022-11-15	6.5600	7.0700	6.5600	7.0700	+2.464%	67	1,630	+34.088%
2022-11-14	7.2800	7.2800	6.9000	6.9000	-6.122%	14	1,592	+37.391%
2022-11-11	7.0000	7.3500	7.0000	7.3500	-14.535%	7	1,582	+28.980%
2022-11-10	8.3500	8.6000	8.3500	8.6000	-14.428%	73	1,582	+10.233%
2022-11-09	9.4500	10.1000	9.4500	10.0500	+9.358%	159	1,581	-5.672%
2022-11-08	9.1900	9.1900	9.1900	9.1900	-5.258%	2	1,432	+3.156%
2022-11-07	9.7000	9.7000	9.7000	9.7000	+6.593%	6	1,430	-2.268%
2022-11-04	9.0500	9.1000	9.0500	9.1000	-19.469%	100	1,426	+4.176%
2022-11-03	11.7000	12.0000	11.3000	11.3000	+1.802%	21	1,346	-16.106%
2022-11-02	10.5000	11.1000	10.5000	11.1000	+5.213%	6	1,341	-14.595%
2022-10-31	10.5500	10.5500	10.5500	10.5500	-4.091%	1	1,346	-10.142%
2022-10-28	11.0000	11.0000	11.0000	11.0000	+15.183%	3	1,345	-13.818%
2022-10-27	9.5500	9.5500	9.5500	9.5500	0.000%	19	1,342	-0.733%
2022-10-26	9.7000	9.7000	9.3500	9.5500	-3.535%	20	1,323	-0.733%
2022-10-25	10.1500	10.2000	9.8500	9.9000	-1.000%	132	1,308	-4.242%
2022-10-21	10.0000	10.0000	10.0000	10.0000	-6.103%	3	1,203	-5.200%
2022-10-20	10.6500	10.6500	10.6500	10.6500	-3.620%	1	1,200	-10.986%
2022-10-17	11.0500	11.0500	11.0500	11.0500	+1.843%	12	1,199	-14.208%
2022-10-13	11.5500	11.5500	10.7000	10.8500	-6.223%	22	1,199	-12.627%
2022-10-10	11.4500	11.7500	11.4500	11.5700	-1.949%	11	1,205	-18.064%
2022-10-07	11.8000	11.8000	11.8000	11.8000	+6.306%	4	1,198	-19.661%
2022-10-05	11.1000	11.1000	11.1000	11.1000	-9.388%	72	1,198	-14.595%
2022-10-03	12.2500	12.2500	12.2500	12.2500	+22.012%	7	1,126	-22.612%
2022-09-16	10.0400	10.0400	10.0400	10.0400	+15.270%	1	1,126	-5.578%
2022-09-14	8.7100	8.7100	8.7100	8.7100	+28.846%	8	1,125	+8.840%
2022-09-09	6.7600	6.7600	6.7600	6.7600	-17.861%	1	1,117	+40.237%
2022-09-01	8.2300	8.2300	8.2300	8.2300	+15.105%	1	1,116	+15.188%
2022-08-30	7.1500	7.2000	7.1500	7.1500	+11.719%	755	1,117	+32.587%
2022-08-23	6.4000	6.4000	6.4000	6.4000	-3.323%	1	362	+48.125%
2022-08-10	6.6200	6.6200	6.6200	6.6200	-15.128%	1	361	+43.202%
2022-08-08	7.8000	7.8000	7.8000	7.8000	-24.638%	10	360	+21.538%
2022-07-20	10.3000	10.4000	10.3000	10.3500	-7.175%	477	360	-8.406%
2022-07-12	11.0500	11.1500	11.0500	11.1500	+0.905%	12	33	-14.978%
2022-07-11	10.9500	11.0500	10.8500	11.0500	0.000%	21	21	-14.208%