Dark

AA20230616P55
AA Jun 16 2023 55.00 Put (AA230616P00055000)
option OPRA

Expired

Jun 16, 2023

19.60+3.158%(+0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-06-16	19.6000	19.6000	19.6000	19.6000	+3.158%	1	1	0.000%
2023-06-15	19.0000	19.0000	19.0000	19.0000	+2.981%	1	1	+3.158%
2023-05-17	18.3000	18.4500	18.3000	18.4500	-5.627%	451	2	+6.233%
2023-05-11	19.5500	19.5500	19.5500	19.5500	-4.401%	20	2,596	+0.256%
2023-05-04	20.4500	20.4500	20.4500	20.4500	+4.337%	7	2,596	-4.156%
2023-05-02	19.6000	19.6000	19.6000	19.6000	+9.497%	1	2,596	0.000%
2023-04-28	17.9000	17.9000	17.9000	17.9000	-4.482%	1	2,596	+9.497%
2023-04-27	18.7400	18.7400	18.7400	18.7400	-2.345%	13	2,595	+4.589%
2023-04-25	19.1900	19.1900	19.1900	19.1900	+11.700%	1	2,596	+2.137%
2023-04-24	17.1600	17.1800	17.1600	17.1800	+0.644%	5	2,789	+14.086%
2023-04-21	16.0000	17.0700	15.8500	17.0700	+19.454%	5	2,800	+14.821%
2023-04-20	14.2900	14.2900	14.2900	14.2900	+5.461%	1	3,105	+37.159%
2023-04-19	13.4000	13.5500	13.4000	13.5500	+1.880%	20	3,106	+44.649%
2023-04-18	13.3000	13.3000	13.3000	13.3000	-9.953%	1	3,106	+47.368%
2023-04-14	14.3500	14.7700	14.3500	14.7700	+3.287%	10	3,105	+32.701%
2023-04-13	14.3000	14.3000	14.3000	14.3000	-4.667%	1	3,095	+37.063%
2023-04-12	15.1800	15.1800	15.0000	15.0000	+3.878%	10	3,095	+30.667%
2023-04-11	14.9200	14.9200	14.4400	14.4400	-10.311%	7	3,090	+35.734%
2023-04-05	16.1000	16.1000	16.1000	16.1000	+18.035%	1	3,085	+21.739%
2023-04-03	13.6100	13.6400	13.6100	13.6400	-10.381%	2	3,085	+43.695%
2023-03-27	15.2200	15.2200	15.2200	15.2200	+3.186%	5	3,084	+28.778%
2023-03-23	14.7500	14.7500	14.7500	14.7500	-4.961%	10	3,084	+32.881%
2023-03-20	15.3500	15.5200	15.3500	15.5200	-5.076%	7	3,084	+26.289%
2023-03-17	16.3500	16.3500	16.3500	16.3500	+10.473%	10	3,082	+19.878%
2023-03-16	14.8000	14.8000	14.8000	14.8000	-7.500%	5	3,072	+32.432%
2023-03-15	15.9300	16.0000	15.6700	16.0000	+36.170%	53	3,077	+22.500%
2023-03-13	11.2000	11.7500	11.0500	11.7500	+13.527%	59	3,079	+66.809%
2023-03-10	10.3500	10.3500	10.3500	10.3500	+31.847%	250	3,086	+89.372%
2023-03-08	7.6000	7.8500	7.6000	7.8500	-3.206%	2	3,086	+149.682%
2023-03-07	7.3700	8.1100	7.3700	8.1100	+26.719%	4	3,086	+141.677%
2023-03-06	6.0000	6.4000	6.0000	6.4000	+13.677%	753	3,085	+206.250%
2023-03-03	6.2000	6.2000	5.5700	5.6300	-21.806%	1,835	2,458	+248.135%
2023-03-02	7.8800	7.8800	7.2000	7.2000	-0.690%	2	1,061	+172.222%
2023-03-01	7.0500	7.2500	6.8000	7.2500	-17.614%	20	1,062	+170.345%
2023-02-28	8.8000	8.8000	8.8000	8.8000	-5.882%	2	1,056	+122.727%
2023-02-27	10.5500	10.5500	9.3500	9.3500	-16.143%	10	1,058	+109.626%
2023-02-24	11.1500	11.1500	11.1500	11.1500	+31.176%	10	1,060	+75.785%
2023-02-22	8.7000	8.7000	8.4900	8.5000	-19.048%	117	1,070	+130.588%
2023-02-17	10.5000	10.5000	10.5000	10.5000	+11.111%	5	1,038	+86.667%
2023-02-15	9.4500	9.4500	9.4500	9.4500	-2.577%	3	1,038	+107.407%
2023-02-14	9.7000	9.7000	9.7000	9.7000	+0.207%	50	1,041	+102.062%
2023-02-13	9.6800	9.6800	9.6800	9.6800	+11.908%	1	1,041	+102.479%
2023-02-09	8.6500	8.6500	8.6500	8.6500	+6.790%	155	1,040	+126.590%
2023-02-08	8.0500	8.1500	8.0500	8.1000	+5.882%	52	1,043	+141.975%
2023-02-06	7.5000	7.6500	7.4500	7.6500	+10.870%	60	995	+156.209%
2023-02-03	6.6000	6.9000	6.6000	6.9000	+1.173%	11	1,015	+184.058%
2023-02-02	6.8500	6.8500	6.8200	6.8200	-9.067%	22	1,020	+187.390%
2023-02-01	7.5000	7.5000	7.5000	7.5000	-3.846%	1	998	+161.333%
2023-01-31	7.8000	7.8000	7.8000	7.8000	-5.911%	14	997	+151.282%
2023-01-30	8.1500	8.2900	8.1500	8.2900	-0.719%	13	1,007	+136.429%
2023-01-26	8.3500	8.3500	8.3500	8.3500	+0.602%	1	999	+134.731%
2023-01-23	8.0400	8.3400	8.0400	8.3000	-2.353%	5	998	+136.145%
2023-01-20	9.7000	9.7000	8.5000	8.5000	-2.857%	232	995	+130.588%
2023-01-19	8.6800	8.7800	8.6800	8.7500	+22.549%	13	976	+124.000%
2023-01-18	7.1400	7.1400	7.1400	7.1400	-0.695%	1	977	+174.510%
2023-01-17	7.3500	7.3700	7.1900	7.1900	-14.911%	11	975	+172.601%
2023-01-11	8.3600	8.4500	8.3500	8.4500	-1.744%	8	969	+131.953%
2023-01-10	9.7000	10.0500	8.6000	8.6000	-14.000%	265	964	+127.907%
2023-01-09	10.4500	10.6000	10.0000	10.0000	-19.872%	55	777	+96.000%
2023-01-06	12.6200	12.6200	12.4800	12.4800	-5.095%	250	792	+57.051%
2023-01-04	13.1500	13.1500	13.1500	13.1500	+5.200%	21	542	+49.049%
2023-01-03	12.5000	12.5000	12.5000	12.5000	-3.698%	12	542	+56.800%
2022-12-21	12.9800	12.9800	12.9800	12.9800	-11.096%	1	530	+51.002%
2022-12-16	14.6000	14.6000	14.6000	14.6000	+11.450%	2	529	+34.247%
2022-12-14	13.1000	13.2000	13.1000	13.1000	+7.377%	19	529	+49.618%
2022-12-07	12.0500	12.2000	12.0500	12.2000	+2.092%	25	519	+60.656%
2022-12-06	11.9500	12.1500	11.9000	11.9500	-2.049%	34	495	+64.017%
2022-12-05	11.4500	12.2500	11.4500	12.2000	+6.087%	33	504	+60.656%
2022-12-01	11.5000	11.5500	11.4500	11.5000	-6.883%	22	476	+70.435%
2022-11-30	12.2000	12.3500	12.0500	12.3500	-1.200%	35	457	+58.704%
2022-11-29	12.3500	12.5000	12.2000	12.5000	-2.724%	90	424	+56.800%
2022-11-28	12.8500	12.8500	12.8500	12.8500	+6.198%	22	341	+52.529%
2022-11-25	12.0000	12.1000	12.0000	12.1000	+0.833%	2	336	+61.983%
2022-11-23	12.2500	12.2500	12.0000	12.0000	-4.382%	155	183	+63.333%
2022-11-22	12.5000	12.5500	12.5000	12.5500	-8.394%	20	183	+56.175%
2022-11-21	13.7000	13.7000	13.7000	13.7000	+2.239%	5	182	+43.066%
2022-11-18	13.0000	13.4000	13.0000	13.4000	-1.471%	29	182	+46.269%
2022-11-17	13.6000	13.9000	13.6000	13.6000	+9.677%	10	182	+44.118%
2022-11-14	12.9500	12.9500	12.4000	12.4000	+4.202%	10	178	+58.065%
2022-11-11	11.9000	11.9000	11.9000	11.9000	-24.921%	1	182	+64.706%
2022-11-04	15.8500	15.8500	15.8500	15.8500	-5.373%	1	183	+23.659%
2022-10-25	17.0500	17.1500	16.7500	16.7500	-5.634%	15	182	+17.015%
2022-10-20	17.7500	17.7500	17.7500	17.7500	-11.692%	9	167	+10.423%
2022-10-12	20.1000	20.1000	20.1000	20.1000	-7.116%	1	167	-2.488%
2022-09-30	21.6400	21.6400	21.6400	21.6400	+13.298%	3	166	-9.427%
2022-09-22	19.1000	19.1000	19.1000	19.1000	+66.812%	1	169	+2.618%
2022-09-12	11.5500	11.5500	11.4500	11.4500	0.000%	4	168	+71.179%
2022-09-09	11.4500	11.4500	11.4500	11.4500	-8.032%	1	164	+71.179%
2022-08-30	12.4500	12.4500	12.4500	12.4500	+19.712%	2	163	+57.430%
2022-08-29	10.4000	10.4000	10.4000	10.4000	+2.463%	3	161	+88.462%
2022-08-25	10.1500	10.1500	10.1500	10.1500	-7.306%	1	158	+93.103%
2022-08-18	10.9500	10.9500	10.9500	10.9500	-7.203%	1	158	+78.995%
2022-08-17	11.8000	11.8000	11.8000	11.8000	-2.075%	1	159	+66.102%
2022-08-15	12.0500	12.2000	12.0500	12.0500	+6.167%	13	158	+62.656%
2022-08-12	11.6000	11.6000	11.3500	11.3500	-0.176%	7	145	+72.687%
2022-08-11	11.3700	11.3700	11.3700	11.3700	-11.860%	1	144	+72.383%
2022-08-09	12.9500	12.9500	12.9000	12.9000	-4.089%	2	143	+51.938%
2022-08-08	13.3000	13.4500	13.3000	13.4500	-3.584%	4	141	+45.725%
2022-08-04	13.6000	13.9500	13.5000	13.9500	+0.722%	28	137	+40.502%
2022-08-03	13.9000	14.2500	13.8000	13.8500	+0.362%	19	112	+41.516%
2022-08-02	14.1000	14.1000	13.8000	13.8000	-1.779%	3	97	+42.029%
2022-08-01	13.6500	14.0500	13.6500	14.0500	+6.038%	16	97	+39.502%
2022-07-29	13.2500	13.2500	13.2500	13.2500	-7.018%	36	92	+47.925%
2022-07-28	14.2500	14.2500	14.2500	14.2500	-1.860%	1	56	+37.544%
2022-07-27	14.5200	14.5200	14.5200	14.5200	-4.158%	1	55	+34.986%
2022-07-26	15.3000	15.3000	15.1500	15.1500	-4.416%	2	55	+29.373%
2022-07-22	15.0500	15.8500	15.0500	15.8500	-10.704%	33	55	+23.659%
2022-07-12	17.7500	17.7500	17.7500	17.7500	+1.140%	16	23	+10.423%
2022-07-11	17.3500	17.5500	17.3500	17.5500	-5.391%	6	7	+11.681%
2022-07-05	18.5500	18.5500	18.5500	18.5500	0.000%	1	1	+5.660%