Dark

AA20230616P50
AA Jun 16 2023 50.00 Put (AA230616P00050000)
option OPRA

Expired

Jun 15, 2023

14.57+2.968%(+0.42)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-06-15	14.5700	14.5700	14.5700	14.5700	+2.968%	4	874	0.000%
2023-06-08	14.1500	14.1500	14.1500	14.1500	-9.585%	1	877	+2.968%
2023-06-02	15.6500	15.6500	15.6500	15.6500	-13.536%	1	877	-6.901%
2023-05-31	18.1000	18.1000	18.1000	18.1000	+5.233%	2,180	877	-19.503%
2023-05-30	17.2000	17.2000	17.2000	17.2000	+7.165%	6	877	-15.291%
2023-05-25	15.7500	16.0500	15.7500	16.0500	+2.229%	631	883	-9.221%
2023-05-24	15.7000	15.7000	15.7000	15.7000	+16.296%	2,630	883	-7.197%
2023-05-17	13.7600	13.7600	13.3000	13.5000	-0.954%	2,739	1,003	+7.926%
2023-05-15	14.0500	14.0500	13.6300	13.6300	-9.133%	11	5,747	+6.897%
2023-05-12	15.0000	15.0000	15.0000	15.0000	+2.389%	1	6,772	-2.867%
2023-05-11	14.5500	14.6500	14.5500	14.6500	+3.169%	21	6,773	-0.546%
2023-05-10	14.2000	14.2000	14.2000	14.2000	-1.934%	1	6,773	+2.606%
2023-05-05	14.4800	14.4800	14.4800	14.4800	-1.160%	13	6,774	+0.622%
2023-05-03	14.6500	14.6500	14.6500	14.6500	-0.204%	8	6,775	-0.546%
2023-05-02	14.6800	14.6800	14.6800	14.6800	+8.339%	1	6,767	-0.749%
2023-04-28	13.5500	13.5500	13.5500	13.5500	-0.805%	1	6,767	+7.528%
2023-04-27	14.4500	14.4500	13.6600	13.6600	-6.438%	14	6,766	+6.662%
2023-04-26	14.4000	14.6000	14.4000	14.6000	+2.098%	203	6,762	-0.205%
2023-04-25	13.3700	14.3000	13.3700	14.3000	+17.695%	6	7,013	+1.888%
2023-04-24	12.2000	12.2000	12.1500	12.1500	+1.166%	92	8,635	+19.918%
2023-04-21	11.3200	12.2500	11.0500	12.0100	+34.944%	50	8,637	+21.316%
2023-04-20	9.0300	9.0300	8.9000	8.9000	0.000%	6	8,639	+63.708%
2023-04-19	9.0500	9.0500	8.8500	8.9000	-3.784%	64	8,639	+63.708%
2023-04-18	9.3000	9.4500	9.1000	9.2500	-9.491%	28	8,693	+57.514%
2023-04-17	10.2200	10.2200	10.2200	10.2200	-2.201%	1	8,700	+42.564%
2023-04-14	9.9000	10.5500	9.9000	10.4500	+8.854%	20	8,700	+39.426%
2023-04-13	10.1800	10.1800	9.6000	9.6000	-11.111%	21	8,694	+51.771%
2023-04-12	10.6000	11.0500	10.5000	10.8000	+8.543%	58	8,709	+34.907%
2023-04-11	10.4700	10.4700	9.9500	9.9500	-7.356%	7	8,743	+46.432%
2023-04-10	11.5600	11.5600	10.7400	10.7400	+0.845%	8	8,738	+35.661%
2023-04-04	10.6700	10.6800	10.6500	10.6500	+6.181%	5	8,739	+36.808%
2023-03-29	10.0300	10.0300	10.0300	10.0300	-4.476%	1	8,739	+45.264%
2023-03-28	10.5000	10.5000	10.5000	10.5000	-7.895%	7	8,739	+38.762%
2023-03-27	11.4000	11.4000	11.4000	11.4000	+1.154%	200	8,746	+27.807%
2023-03-24	12.0500	12.0500	11.2700	11.2700	+1.349%	4	8,546	+29.281%
2023-03-23	10.5000	11.1200	10.5000	11.1200	+10.099%	11	8,544	+31.025%
2023-03-22	10.1000	10.1000	10.1000	10.1000	+4.663%	5	8,533	+44.257%
2023-03-21	10.0900	10.1000	9.5500	9.6500	-13.453%	21	8,528	+50.984%
2023-03-20	11.1500	11.1500	11.1500	11.1500	-7.315%	2	8,525	+30.673%
2023-03-17	12.0500	12.0500	11.9500	12.0300	+12.852%	12	8,527	+21.114%
2023-03-16	12.2500	12.2500	10.6600	10.6600	-8.340%	78	8,518	+36.679%
2023-03-15	10.8000	11.7500	10.8000	11.6300	+34.451%	27	8,545	+25.279%
2023-03-14	8.3100	8.6500	8.3100	8.6500	+10.051%	2	8,546	+68.439%
2023-03-13	8.7500	9.0000	7.8600	7.8600	-3.558%	4	8,547	+85.369%
2023-03-10	6.8500	8.4000	6.5000	8.1500	+30.400%	187	8,550	+78.773%
2023-03-09	4.9200	6.2500	4.9200	6.2500	+25.000%	1,268	8,657	+133.120%
2023-03-08	4.8200	5.0300	4.8000	5.0000	-3.846%	328	7,468	+191.400%
2023-03-07	4.3000	5.2500	4.3000	5.2000	+30.653%	127	7,159	+180.192%
2023-03-06	3.9000	3.9800	3.7000	3.9800	+13.714%	143	7,109	+266.080%
2023-03-03	4.0000	4.0000	3.4600	3.5000	-23.414%	60	7,015	+316.286%
2023-03-02	5.3500	5.3500	4.5700	4.5700	-5.773%	5	7,006	+218.818%
2023-03-01	5.2000	5.2000	4.6500	4.8500	-14.912%	28	7,006	+200.412%
2023-02-28	6.1000	6.1000	5.7000	5.7000	-21.703%	23	6,991	+155.614%
2023-02-24	7.3000	7.3000	7.2800	7.2800	+12.000%	3	6,990	+100.137%
2023-02-23	6.6600	6.9000	6.5000	6.5000	+6.557%	44	6,991	+124.154%
2023-02-22	5.5000	6.1000	5.4500	6.1000	-3.175%	1,411	7,030	+138.852%
2023-02-21	5.9000	6.3000	5.9000	6.3000	-11.641%	681	5,813	+131.270%
2023-02-17	7.1200	7.1300	7.1200	7.1300	+24.000%	10	5,565	+104.348%
2023-02-16	6.1500	6.1500	5.7500	5.7500	-8.000%	23	5,565	+153.391%
2023-02-15	6.3500	6.5000	6.2500	6.2500	+1.626%	21	5,577	+133.120%
2023-02-14	6.1900	6.1900	6.1200	6.1500	-3.150%	21	5,588	+136.911%
2023-02-13	6.6000	6.8100	6.3500	6.3500	-2.308%	60	5,590	+129.449%
2023-02-10	6.3000	6.5000	6.2500	6.5000	+8.333%	12	5,574	+124.154%
2023-02-09	5.3600	6.0200	5.3600	6.0000	+12.150%	1,607	5,577	+142.833%
2023-02-08	4.7000	5.4000	4.7000	5.3500	+16.304%	114	4,875	+172.336%
2023-02-07	4.9100	5.1500	4.6000	4.6000	-8.000%	80	4,773	+216.739%
2023-02-06	4.1500	5.0900	4.1000	5.0000	+9.890%	124	4,700	+191.400%
2023-02-03	4.5500	4.5500	4.5500	4.5500	-4.812%	22	4,631	+220.220%
2023-02-02	4.9700	4.9700	4.4500	4.7800	+9.885%	56	4,609	+204.812%
2023-02-01	4.3500	4.3500	4.3500	4.3500	-17.143%	2	4,564	+234.943%
2023-01-31	5.3500	5.3500	5.2500	5.2500	-1.869%	93	4,566	+177.524%
2023-01-30	5.5000	5.5000	5.2700	5.3500	+13.588%	6	4,580	+172.336%
2023-01-27	5.2500	5.3500	4.7100	4.7100	-10.286%	114	4,579	+209.342%
2023-01-25	5.2500	5.2500	5.2500	5.2500	+6.061%	3	4,646	+177.524%
2023-01-24	5.2500	5.2500	4.9500	4.9500	-10.000%	37	4,643	+194.343%
2023-01-23	5.5000	5.7000	5.5000	5.5000	-0.901%	229	4,641	+164.909%
2023-01-20	6.7500	6.7500	5.5500	5.5500	-11.200%	1,081	4,534	+162.523%
2023-01-19	5.8500	6.2500	5.8500	6.2500	+15.955%	33	3,480	+133.120%
2023-01-18	4.8800	5.3900	4.8800	5.3900	+10.000%	24	3,462	+170.315%
2023-01-17	4.9000	4.9500	4.9000	4.9000	-5.588%	1,879	3,482	+197.347%
2023-01-13	5.6500	5.6500	5.1500	5.1900	-13.500%	5	2,404	+180.732%
2023-01-12	6.2800	6.2800	6.0000	6.0000	-3.226%	8	2,404	+142.833%
2023-01-11	5.9000	6.2000	5.9000	6.2000	+2.479%	940	2,400	+135.000%
2023-01-10	6.8800	6.8800	6.0500	6.0500	-15.147%	258	1,794	+140.826%
2023-01-09	7.5500	7.6500	7.0000	7.1300	-15.621%	153	1,791	+104.348%
2023-01-06	8.5000	8.5000	8.4500	8.4500	-10.582%	14	1,874	+72.426%
2023-01-05	9.4500	9.4500	9.4500	9.4500	+4.075%	1	1,861	+54.180%
2023-01-03	9.0500	9.0800	9.0500	9.0800	-13.934%	7	1,861	+60.463%
2022-12-28	10.5500	10.5500	10.5500	10.5500	0.000%	2	1,860	+38.104%
2022-12-23	10.5000	10.5500	10.5000	10.5500	-7.860%	61	1,865	+38.104%
2022-12-19	11.4500	11.4500	11.4500	11.4500	+2.232%	17	1,865	+27.249%
2022-12-16	11.3000	11.3000	11.0000	11.2000	+0.901%	15	1,865	+30.089%
2022-12-15	10.4200	11.1000	10.4200	11.1000	+10.448%	76	1,879	+31.261%
2022-12-14	9.9500	10.0500	9.7500	10.0500	+4.688%	106	1,809	+44.975%
2022-12-13	9.3000	9.7000	9.3000	9.6000	-8.571%	51	1,708	+51.771%
2022-12-12	10.8000	10.8000	10.5000	10.5000	+5.000%	4	1,677	+38.762%
2022-12-09	10.0000	10.2000	10.0000	10.0000	+7.527%	31	1,673	+45.700%
2022-12-08	9.0100	9.4000	9.0100	9.3000	-2.618%	13	1,642	+56.667%
2022-12-07	9.0500	9.6500	9.0500	9.5500	+6.111%	179	1,636	+52.565%
2022-12-06	8.9500	9.0000	8.9500	9.0000	-4.762%	12	1,500	+61.889%
2022-12-05	8.6500	9.5500	8.6500	9.4500	+13.855%	41	1,508	+54.180%
2022-12-01	8.1000	8.6000	8.1000	8.3000	-7.263%	18	1,480	+75.542%
2022-11-30	9.1000	9.2000	8.9500	8.9500	-4.787%	42	1,466	+62.793%
2022-11-29	9.2600	9.4000	9.1500	9.4000	-5.528%	61	1,430	+55.000%
2022-11-28	9.5500	9.9500	9.5500	9.9500	+9.945%	9	1,408	+46.432%
2022-11-25	9.0500	9.0500	9.0500	9.0500	+0.333%	1	1,407	+60.994%
2022-11-23	9.3500	9.4000	8.9500	9.0200	-6.042%	219	1,315	+61.530%
2022-11-22	9.6000	9.6000	9.6000	9.6000	-6.341%	1	1,315	+51.771%
2022-11-21	10.2500	10.2500	10.2500	10.2500	0.000%	2	1,315	+42.146%
2022-11-18	9.9000	10.2500	9.6500	10.2500	-0.966%	27	1,315	+42.146%
2022-11-17	10.7000	10.7000	10.2900	10.3500	+5.076%	42	1,315	+40.773%
2022-11-16	9.8500	9.8500	9.8500	9.8500	+8.840%	17	1,332	+47.919%
2022-11-15	9.2300	9.2300	9.0500	9.0500	-7.653%	53	1,332	+60.994%
2022-11-14	9.8500	9.8500	9.6500	9.8000	+4.813%	4	1,287	+48.673%
2022-11-11	8.8500	9.3500	8.8500	9.3500	-29.963%	5	1,283	+55.829%
2022-11-09	13.3500	13.3500	13.3500	13.3500	+3.891%	28	1,278	+9.139%
2022-11-04	12.1500	12.9500	12.0000	12.8500	-13.758%	81	1,250	+13.385%
2022-11-03	14.9500	14.9500	14.8000	14.9000	+7.581%	8	1,283	-2.215%
2022-11-02	13.9000	13.9000	13.8500	13.8500	+5.484%	2	1,279	+5.199%
2022-10-27	12.5000	13.1300	12.5000	13.1300	+3.386%	17	1,279	+10.967%
2022-10-26	12.8000	12.8000	12.4500	12.7000	-3.788%	29	1,264	+14.724%
2022-10-25	13.4000	13.4000	12.8500	13.2000	-8.333%	6	1,241	+10.379%
2022-10-12	14.4500	14.4500	14.4000	14.4000	-5.882%	3	1,240	+1.181%
2022-10-10	15.3000	15.3000	15.3000	15.3000	+2.685%	20	1,241	-4.771%
2022-10-05	14.9500	15.0000	14.9000	14.9000	+2.055%	27	1,255	-2.215%
2022-10-04	14.6000	14.6000	14.6000	14.6000	-10.976%	1	1,265	-0.205%
2022-10-03	16.6000	16.6000	16.3900	16.4000	-7.082%	60	1,266	-11.159%
2022-09-29	16.8000	17.6500	16.8000	17.6500	+0.857%	2	1,276	-17.450%
2022-09-28	18.3000	18.3000	17.5000	17.5000	+1.273%	13	1,274	-16.743%
2022-09-27	17.1000	17.2800	17.1000	17.2800	+1.053%	20	1,261	-15.683%
2022-09-26	17.1000	17.1000	17.1000	17.1000	-0.581%	10	1,241	-14.795%
2022-09-23	16.7100	17.2000	16.7000	17.2000	+10.968%	20	1,237	-15.291%
2022-09-22	15.2000	15.5000	15.2000	15.5000	+9.696%	20	1,222	-6.000%
2022-09-21	14.1300	14.1300	14.1300	14.1300	+55.275%	20	1,204	+3.114%
2022-09-13	9.1000	9.1000	9.1000	9.1000	-10.784%	1	1,192	+60.110%
2022-09-08	10.2000	10.2000	10.2000	10.2000	+2.000%	1	1,193	+42.843%
2022-08-31	10.0000	10.0000	10.0000	10.0000	+4.167%	1,000	1,193	+45.700%
2022-08-30	9.6000	9.6000	9.6000	9.6000	+22.293%	20	193	+51.771%
2022-08-29	7.7300	7.8500	7.7300	7.8500	-3.681%	6	183	+85.605%
2022-08-25	8.1000	8.1500	8.1000	8.1500	-4.118%	130	187	+78.773%
2022-08-18	8.5000	8.5000	8.5000	8.5000	+1.190%	4	72	+71.412%
2022-08-16	8.4000	8.4000	8.4000	8.4000	-11.579%	1	68	+73.452%
2022-08-15	9.5000	9.5000	9.5000	9.5000	+8.571%	5	67	+53.368%
2022-08-11	8.7500	8.7500	8.7500	8.7500	-2.561%	1	62	+66.514%
2022-08-10	8.9800	8.9800	8.9800	8.9800	-13.237%	1	62	+62.249%
2022-08-08	10.4000	10.4000	10.3000	10.3500	+1.471%	50	61	+40.773%
2022-08-05	10.2000	10.2000	10.2000	10.2000	-13.559%	2	27	+42.843%
2022-07-27	11.8000	11.8000	11.8000	11.8000	-2.479%	5	25	+23.475%
2022-07-26	12.1000	12.1000	12.0700	12.1000	-14.063%	10	30	+20.413%
2022-07-13	14.0800	14.0800	14.0800	14.0800	-1.538%	4	21	+3.480%
2022-07-12	14.2000	14.3000	14.2000	14.3000	+1.418%	7	17	+1.888%
2022-07-11	13.9500	14.1000	13.9500	14.1000	-6.312%	7	10	+3.333%
2022-07-05	14.8800	15.0500	14.7800	15.0500	0.000%	4	4	-3.189%