Dark

AA20230721P30
AA Jul 21 2023 30.00 Put (AA230721P00030000)
option OPRA

Expired

Jul 21, 2023

0.0100-50.000%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-07-21	0.0100	0.0100	0.0100	0.0100	-50.000%	4	6,818	0.000%
2023-07-20	0.3900	0.3900	0.0100	0.0200	-60.000%	304	6,818	-50.000%
2023-07-19	0.0500	0.0700	0.0500	0.0500	-16.667%	177	6,819	-80.000%
2023-07-18	0.0600	0.0700	0.0500	0.0600	0.000%	78	6,777	-83.333%
2023-07-17	0.1500	0.1500	0.0500	0.0600	-62.500%	79	6,791	-83.333%
2023-07-14	0.1500	0.1900	0.1500	0.1600	+100.000%	85	6,791	-93.750%
2023-07-13	0.1000	0.1000	0.0600	0.0800	-27.273%	513	6,755	-87.500%
2023-07-12	0.1800	0.1800	0.0900	0.1100	-42.105%	61	6,404	-90.909%
2023-07-11	0.2700	0.2700	0.1900	0.1900	-9.524%	15	6,427	-94.737%
2023-07-10	0.2700	0.2700	0.2100	0.2100	-22.222%	164	6,430	-95.238%
2023-07-07	0.4000	0.4000	0.2100	0.2700	-47.059%	3,028	6,342	-96.296%
2023-07-06	0.3800	0.6600	0.3800	0.5100	+70.000%	121	7,474	-98.039%
2023-07-05	0.2800	0.3200	0.2600	0.3000	+15.385%	25	7,402	-96.667%
2023-07-03	0.2800	0.2800	0.2100	0.2600	-18.750%	109	7,405	-96.154%
2023-06-30	0.3900	0.4200	0.3200	0.3200	-23.810%	70	7,405	-96.875%
2023-06-29	0.4700	0.5000	0.4200	0.4200	+2.439%	31	7,377	-97.619%
2023-06-28	0.4200	0.4300	0.4100	0.4100	+24.242%	5	7,373	-97.561%
2023-06-27	0.5100	0.5100	0.3200	0.3300	-41.071%	118	7,370	-96.970%
2023-06-26	0.6500	0.6500	0.5200	0.5600	-15.152%	67	7,409	-98.214%
2023-06-23	0.8100	0.8200	0.6200	0.6600	+4.762%	90	7,376	-98.485%
2023-06-22	0.5300	0.7900	0.5300	0.6300	+46.512%	203	7,378	-98.413%
2023-06-21	0.6400	0.6400	0.4100	0.4300	-27.119%	67	7,323	-97.674%
2023-06-20	0.5800	0.7100	0.5500	0.5900	+15.686%	224	7,339	-98.305%
2023-06-16	0.4500	0.5800	0.4500	0.5100	+10.870%	211	7,166	-98.039%
2023-06-15	0.5200	0.5200	0.4500	0.4600	+2.222%	91	7,166	-97.826%
2023-06-14	0.3500	0.5100	0.3300	0.4500	+9.756%	226	7,136	-97.778%
2023-06-13	0.4400	0.4500	0.3600	0.4100	-33.871%	145	6,980	-97.561%
2023-06-12	0.6500	0.6600	0.5700	0.6200	-1.587%	209	7,033	-98.387%
2023-06-09	0.5600	0.6600	0.5600	0.6300	+10.526%	63	7,018	-98.413%
2023-06-08	0.7000	0.7000	0.5700	0.5700	-12.308%	32	7,002	-98.246%
2023-06-07	0.7000	0.7000	0.5500	0.6500	-17.722%	130	7,008	-98.462%
2023-06-06	0.9000	0.9100	0.7800	0.7900	-18.557%	86	7,000	-98.734%
2023-06-05	0.8500	1.0900	0.8500	0.9700	+14.118%	347	6,928	-98.969%
2023-06-02	0.9700	1.0900	0.7800	0.8500	-39.286%	233	6,742	-98.824%
2023-06-01	1.7200	1.7400	1.2800	1.4000	-14.634%	347	6,781	-99.286%
2023-05-31	1.5000	1.9100	1.5000	1.6400	+18.841%	484	6,707	-99.390%
2023-05-30	1.4300	1.4400	1.3100	1.3800	+11.290%	51	6,590	-99.275%
2023-05-26	1.1200	1.2400	1.0800	1.2400	0.000%	62	6,512	-99.194%
2023-05-25	1.2000	1.3000	1.1800	1.2400	+10.714%	92	6,512	-99.194%
2023-05-24	0.9800	1.1300	0.9800	1.1200	+30.233%	33	6,497	-99.107%
2023-05-23	0.8300	0.8600	0.7800	0.8600	+14.667%	52	6,483	-98.837%
2023-05-22	0.7800	0.7800	0.7000	0.7500	-8.537%	60	6,438	-98.667%
2023-05-19	0.7800	0.8600	0.7500	0.8200	+6.494%	519	6,467	-98.780%
2023-05-18	0.8900	0.9300	0.7700	0.7700	-6.098%	982	6,352	-98.701%
2023-05-17	0.8200	0.8800	0.8100	0.8200	-8.889%	26	5,861	-98.780%
2023-05-16	0.8700	0.9000	0.8700	0.9000	+5.882%	11	5,851	-98.889%
2023-05-15	1.0000	1.0000	0.8500	0.8500	-29.752%	17	5,840	-98.824%
2023-05-12	1.2300	1.2300	1.1900	1.2100	-3.200%	6	5,839	-99.174%
2023-05-11	1.2600	1.2600	1.2100	1.2500	+2.459%	12	5,837	-99.200%
2023-05-10	1.2200	1.2200	1.2200	1.2200	+12.963%	5	5,826	-99.180%
2023-05-09	1.2000	1.2000	1.0000	1.0800	+4.854%	150	5,821	-99.074%
2023-05-08	1.0200	1.0300	1.0000	1.0300	-10.435%	20	5,679	-99.029%
2023-05-05	1.3700	1.3800	1.1500	1.1500	-28.571%	255	5,668	-99.130%
2023-05-04	1.4200	1.6300	1.4200	1.6100	+26.772%	121	5,622	-99.379%
2023-05-03	1.1500	1.2700	1.1500	1.2700	-2.308%	138	5,567	-99.213%
2023-05-02	1.3400	1.3400	1.2500	1.3000	+35.417%	45	5,460	-99.231%
2023-05-01	0.9300	0.9600	0.9300	0.9600	-4.950%	37	5,440	-98.958%
2023-04-28	1.1500	1.1600	1.0000	1.0100	-21.094%	88	5,426	-99.010%
2023-04-27	1.3500	1.3500	1.2800	1.2800	-15.232%	105	5,380	-99.219%
2023-04-26	1.3900	1.5100	1.3900	1.5100	+15.267%	12	5,281	-99.338%
2023-04-25	1.1000	1.3400	1.1000	1.3100	+48.864%	139	5,290	-99.237%
2023-04-24	0.9000	0.9500	0.8700	0.8800	-5.376%	25	5,197	-98.864%
2023-04-21	0.7800	0.9700	0.7800	0.9300	+40.909%	44	5,175	-98.925%
2023-04-20	0.6000	0.6800	0.5900	0.6600	0.000%	22	5,136	-98.485%
2023-04-19	0.8000	0.8000	0.6600	0.6600	-7.042%	311	5,114	-98.485%
2023-04-18	0.7200	0.7200	0.7000	0.7100	-15.476%	8	4,855	-98.592%
2023-04-17	0.8400	0.8400	0.8400	0.8400	-22.936%	2	4,857	-98.810%
2023-04-12	1.1000	1.1000	1.0900	1.0900	+5.825%	12	4,855	-99.083%
2023-04-11	1.0300	1.0300	1.0300	1.0300	-14.167%	1	4,844	-99.029%
2023-04-10	1.2000	1.2000	1.2000	1.2000	-17.808%	1	4,844	-99.167%
2023-04-06	1.4700	1.4700	1.4600	1.4600	+9.774%	56	4,802	-99.315%
2023-04-05	1.4200	1.4200	1.3300	1.3300	+2.308%	11	4,802	-99.248%
2023-04-04	1.1500	1.3000	1.1500	1.3000	+31.313%	13	4,791	-99.231%
2023-04-03	1.0200	1.0200	0.9900	0.9900	+3.125%	12	4,790	-98.990%
2023-03-31	1.0000	1.0000	0.9600	0.9600	-9.434%	31	4,779	-98.958%
2023-03-30	1.0400	1.0600	1.0400	1.0600	-17.188%	3	4,780	-99.057%
2023-03-29	1.2500	1.2800	1.2500	1.2800	-8.571%	322	4,777	-99.219%
2023-03-28	1.4000	1.4000	1.4000	1.4000	-3.448%	30	4,941	-99.286%
2023-03-27	1.4400	1.4500	1.4400	1.4500	-10.494%	251	4,911	-99.310%
2023-03-23	1.4000	1.6200	1.4000	1.6200	+2.532%	3	4,710	-99.383%
2023-03-20	1.5800	1.5800	1.5800	1.5800	-18.135%	1	4,709	-99.367%
2023-03-17	1.8700	1.9400	1.8700	1.9300	+16.265%	19	4,710	-99.482%
2023-03-15	1.5300	1.6600	1.5300	1.6600	+50.909%	91	4,715	-99.398%
2023-03-14	1.1000	1.1000	1.1000	1.1000	-15.385%	5	4,626	-99.091%
2023-03-13	1.3000	1.3000	1.3000	1.3000	+20.370%	10	4,621	-99.231%
2023-03-10	0.8300	1.0800	0.8300	1.0800	+56.522%	4	4,616	-99.074%
2023-03-09	0.5700	0.6900	0.5700	0.6900	+25.455%	63	4,614	-98.551%
2023-03-08	0.5500	0.5500	0.5500	0.5500	+41.026%	1	4,612	-98.182%
2023-03-03	0.4000	0.4100	0.3900	0.3900	-20.408%	108	4,613	-97.436%
2023-03-02	0.4900	0.4900	0.4900	0.4900	-2.000%	6	4,634	-97.959%
2023-03-01	0.4800	0.5000	0.4800	0.5000	-21.875%	162	4,634	-98.000%
2023-02-28	0.6500	0.6500	0.6400	0.6400	-26.437%	220	4,634	-98.438%
2023-02-23	0.8700	0.8700	0.8700	0.8700	+24.286%	20	4,753	-98.851%
2023-02-22	0.7000	0.7000	0.7000	0.7000	-9.091%	30	4,733	-98.571%
2023-02-21	0.7700	0.7700	0.7700	0.7700	-13.483%	30	4,703	-98.701%
2023-02-17	0.8000	0.8900	0.8000	0.8900	+32.836%	185	4,703	-98.876%
2023-02-16	0.7100	0.7100	0.6700	0.6700	-10.667%	2	4,703	-98.507%
2023-02-15	0.7500	0.7500	0.7500	0.7500	+4.167%	1	4,703	-98.667%
2023-02-14	0.7400	0.7900	0.7100	0.7200	-16.279%	595	4,702	-98.611%
2023-02-13	0.9100	0.9100	0.8600	0.8600	+2.381%	2	4,747	-98.837%
2023-02-10	0.8400	0.8400	0.8400	0.8400	+9.091%	80	4,746	-98.810%
2023-02-09	0.6800	0.7700	0.6800	0.7700	+16.667%	124	4,666	-98.701%
2023-02-08	0.6500	0.6700	0.6500	0.6600	+26.923%	201	4,650	-98.485%
2023-02-07	0.6600	0.6600	0.5200	0.5200	-20.000%	200	4,547	-98.077%
2023-01-31	0.7500	0.7500	0.6500	0.6500	+6.557%	6	4,547	-98.462%
2023-01-27	0.6100	0.6100	0.6100	0.6100	-21.795%	1	4,542	-98.361%
2023-01-26	0.7700	0.7800	0.7700	0.7800	+2.632%	7	4,543	-98.718%
2023-01-25	0.7600	0.7600	0.7600	0.7600	+18.750%	100	4,536	-98.684%
2023-01-24	0.7000	0.7000	0.6400	0.6400	-15.789%	12	4,476	-98.438%
2023-01-23	0.7600	0.7600	0.7600	0.7600	-7.317%	10	4,464	-98.684%
2023-01-20	0.8200	0.8200	0.8200	0.8200	+7.895%	2	4,454	-98.780%
2023-01-18	0.7700	0.8300	0.7600	0.7600	-15.556%	12	4,454	-98.684%
2023-01-13	0.9000	0.9000	0.9000	0.9000	-14.286%	3	4,464	-98.889%
2023-01-12	1.0500	1.0500	1.0500	1.0500	+6.061%	3	4,464	-99.048%
2023-01-11	0.9900	0.9900	0.9900	0.9900	-13.913%	20	4,461	-98.990%
2023-01-10	1.2000	1.2200	1.1500	1.1500	-36.111%	501	4,461	-99.130%
2023-01-05	1.8000	1.8000	1.8000	1.8000	-1.639%	1	4,047	-99.444%
2023-01-04	1.8300	1.8300	1.8300	1.8300	-2.139%	6	4,064	-99.454%
2023-01-03	1.8700	1.8700	1.8700	1.8700	-6.965%	1	4,070	-99.465%
2022-12-27	2.0100	2.0100	2.0100	2.0100	-3.828%	1	4,070	-99.502%
2022-12-23	2.1000	2.1000	2.0900	2.0900	-8.734%	12	4,070	-99.522%
2022-12-22	2.2700	2.2900	2.2700	2.2900	+16.244%	15	4,070	-99.563%
2022-12-21	1.8700	1.9700	1.8700	1.9700	-17.917%	5	4,066	-99.492%
2022-12-19	2.4000	2.4000	2.4000	2.4000	+6.667%	5	4,065	-99.583%
2022-12-15	2.2600	2.2600	2.2500	2.2500	+8.696%	23	4,065	-99.556%
2022-12-14	2.0800	2.0800	2.0700	2.0700	+4.545%	2	4,045	-99.517%
2022-12-13	2.0000	2.0000	1.9800	1.9800	-8.756%	63	4,045	-99.495%
2022-12-12	2.1600	2.1700	2.1600	2.1700	-0.459%	3,501	3,984	-99.539%
2022-12-09	2.1400	2.1800	2.1300	2.1800	+10.660%	11	488	-99.541%
2022-12-08	1.9000	1.9800	1.9000	1.9700	-3.902%	3	497	-99.492%
2022-12-07	1.9300	2.0600	1.9300	2.0500	+1.485%	25	496	-99.512%
2022-12-05	1.8700	2.0200	1.8700	2.0200	+12.222%	41	473	-99.505%
2022-12-01	1.7500	1.8400	1.7500	1.8000	-8.163%	409	432	-99.444%
2022-11-30	1.9600	1.9600	1.9600	1.9600	-13.274%	3	26	-99.490%
2022-11-28	2.1200	2.2600	2.1200	2.2600	+11.881%	19	23	-99.558%
2022-11-25	2.0100	2.0200	2.0100	2.0200	-14.768%	4	4	-99.505%
2022-11-18	2.3700	2.3700	2.3700	2.3700	0.000%	1	1	-99.578%