Dark

AA20230721P35
AA Jul 21 2023 35.00 Put (AA230721P00035000)
option OPRA

Expired

Jul 21, 2023

1.62-29.565%(-0.68)604

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-07-21	2.1800	2.2300	1.5300	1.6200	-29.565%	604	10,887	0.000%
2023-07-20	0.6100	2.3200	0.3200	2.3000	+91.667%	1,707	10,887	-29.565%
2023-07-19	1.0600	1.3400	1.0000	1.2000	+5.263%	456	11,893	+35.000%
2023-07-18	0.9800	1.3200	0.9000	1.1400	+16.327%	2,169	11,869	+42.105%
2023-07-17	1.5200	1.6500	0.8300	0.9800	-40.606%	689	10,212	+65.306%
2023-07-14	1.0700	1.8500	1.0700	1.6500	+103.704%	483	10,526	-1.818%
2023-07-13	1.0300	1.0300	0.7000	0.8100	-37.692%	947	10,684	+100.000%
2023-07-12	0.9900	1.3800	0.9900	1.3000	-21.687%	1,774	9,944	+24.615%
2023-07-11	1.9000	2.3000	1.6600	1.6600	-4.598%	44	11,018	-2.410%
2023-07-10	2.0200	2.0200	1.7400	1.7400	-15.122%	30	11,025	-6.897%
2023-07-07	2.7700	2.7700	1.7100	2.0500	-30.743%	397	11,016	-20.976%
2023-07-06	2.9000	3.4000	2.9000	2.9600	+32.735%	95	10,995	-45.270%
2023-07-05	2.0200	2.2300	1.9000	2.2300	+33.533%	25	11,002	-27.354%
2023-07-03	1.9500	1.9500	1.6700	1.6700	-21.226%	37	11,017	-2.994%
2023-06-30	2.4100	2.4800	2.0800	2.1200	-12.033%	20	11,017	-23.585%
2023-06-29	2.6000	2.6000	2.3700	2.4100	+6.167%	132	11,019	-32.780%
2023-06-28	2.3500	2.4000	2.2200	2.2700	+12.376%	30	11,004	-28.634%
2023-06-27	2.2400	2.2400	2.0100	2.0200	-28.873%	21	10,996	-19.802%
2023-06-26	2.6500	2.8400	2.6000	2.8400	-7.190%	8	10,988	-42.958%
2023-06-23	3.2100	3.2100	2.8800	3.0600	+5.882%	134	10,987	-47.059%
2023-06-22	2.9700	3.0400	2.8800	2.8900	+48.205%	23	11,006	-43.945%
2023-06-21	2.6000	2.7000	1.8800	1.9500	-18.750%	92	11,006	-16.923%
2023-06-20	2.2300	2.6100	2.1500	2.4000	+30.435%	352	10,987	-32.500%
2023-06-16	1.8000	2.2300	1.7800	1.8400	+2.793%	358	10,595	-11.957%
2023-06-15	1.9800	1.9800	1.7200	1.7900	-1.105%	105	10,595	-9.497%
2023-06-14	1.3000	1.9100	1.3000	1.8100	+13.836%	221	10,532	-10.497%
2023-06-13	1.6400	1.6900	1.3700	1.5900	-28.378%	268	10,488	+1.887%
2023-06-12	2.4400	2.4400	2.0700	2.2200	-0.893%	121	10,359	-27.027%
2023-06-09	2.0000	2.3300	2.0000	2.2400	+9.804%	1,184	10,294	-27.679%
2023-06-08	2.1300	2.3700	2.0400	2.0400	-6.849%	209	9,582	-20.588%
2023-06-07	2.3600	2.3600	1.8800	2.1900	-15.444%	311	9,406	-26.027%
2023-06-06	2.8000	2.9100	2.4300	2.5900	-13.667%	792	9,279	-37.452%
2023-06-05	2.9200	3.1500	2.7500	3.0000	+25.000%	88	8,997	-46.000%
2023-06-02	2.9100	3.0000	2.3800	2.4000	-36.170%	879	8,966	-32.500%
2023-06-01	4.4400	4.4700	3.6000	3.7600	-13.164%	49	8,450	-56.915%
2023-05-31	4.0300	4.7300	4.0100	4.3300	+20.278%	52	8,439	-62.587%
2023-05-30	3.8200	3.8500	3.6000	3.6000	+7.784%	282	8,424	-55.000%
2023-05-26	2.8400	3.3400	2.7000	3.3400	+4.375%	623	7,990	-51.497%
2023-05-25	3.1000	3.3700	2.9700	3.2000	+6.667%	165	7,990	-49.375%
2023-05-24	2.6800	3.0500	2.6800	3.0000	+28.205%	230	7,943	-46.000%
2023-05-23	2.3400	2.4400	2.2100	2.3400	+10.377%	224	7,884	-30.769%
2023-05-22	2.1500	2.1500	1.9700	2.1200	-7.424%	49	7,799	-23.585%
2023-05-19	2.0700	2.3500	2.0600	2.2900	+9.048%	383	7,777	-29.258%
2023-05-18	2.3100	2.3100	2.1000	2.1000	-4.110%	127	7,745	-22.857%
2023-05-17	2.1000	2.3300	2.0200	2.1900	-11.336%	25	7,740	-26.027%
2023-05-16	2.2600	2.5000	2.1200	2.4700	+13.303%	852	7,738	-34.413%
2023-05-15	2.8100	2.8100	2.1800	2.1800	-25.850%	694	7,367	-25.688%
2023-05-12	3.0000	3.0000	2.9000	2.9400	-2.000%	34	7,368	-44.898%
2023-05-11	2.9600	3.0500	2.9300	3.0000	+0.671%	75	7,355	-46.000%
2023-05-10	2.4600	2.9800	2.4600	2.9800	+19.679%	71	7,300	-45.638%
2023-05-09	2.9100	2.9100	2.4900	2.4900	-0.797%	494	7,287	-34.940%
2023-05-08	2.3500	2.5900	2.3500	2.5100	-10.036%	20	6,905	-35.458%
2023-05-05	3.2500	3.3000	2.7900	2.7900	-23.562%	1,921	6,909	-41.935%
2023-05-04	3.2600	3.7700	3.2600	3.6500	+12.654%	835	6,556	-55.616%
2023-05-03	2.8200	3.2400	2.8100	3.2400	+9.831%	61	6,590	-50.000%
2023-05-02	2.6000	3.1500	2.6000	2.9500	+22.407%	273	6,589	-45.085%
2023-05-01	2.4500	2.4500	2.3500	2.4100	-1.633%	51	6,585	-32.780%
2023-04-28	2.7600	2.7600	2.4500	2.4500	-12.186%	134	6,583	-33.878%
2023-04-27	3.2200	3.2200	2.7900	2.7900	-16.716%	623	6,543	-41.935%
2023-04-26	3.0000	3.3500	3.0000	3.3500	+8.065%	42	6,002	-51.642%
2023-04-25	2.6900	3.1000	2.6400	3.1000	+42.202%	136	6,009	-47.742%
2023-04-24	2.2300	2.2500	2.1800	2.1800	-3.111%	36	6,099	-25.688%
2023-04-21	1.9000	2.4200	1.9000	2.2500	+36.364%	400	6,073	-28.000%
2023-04-20	1.3600	1.6600	1.3600	1.6500	+1.852%	59	5,712	-1.818%
2023-04-19	1.7600	1.7600	1.6000	1.6200	+1.250%	1,621	5,705	0.000%
2023-04-18	1.7300	1.7700	1.6000	1.6000	-18.367%	184	4,104	+1.250%
2023-04-17	1.9300	1.9800	1.9300	1.9600	-7.981%	4	3,982	-17.347%
2023-04-14	2.1300	2.1300	2.1300	2.1300	+2.404%	11	3,980	-23.944%
2023-04-13	2.1300	2.1300	2.0400	2.0800	-7.556%	5	3,969	-22.115%
2023-04-11	2.3600	2.3600	2.1600	2.2500	-10.000%	56	3,970	-28.000%
2023-04-10	2.6500	2.6500	2.5000	2.5000	-11.348%	24	3,928	-35.200%
2023-04-06	2.9700	2.9700	2.8200	2.8200	-1.053%	70	3,855	-42.553%
2023-04-05	2.8300	2.8500	2.8300	2.8500	+16.327%	3	3,855	-43.158%
2023-04-04	2.4600	2.4600	2.4500	2.4500	+15.566%	3	3,852	-33.878%
2023-04-03	2.0700	2.2000	2.0700	2.1200	-4.505%	7	3,849	-23.585%
2023-03-30	2.2200	2.2200	2.2200	2.2200	-10.121%	1	3,848	-27.027%
2023-03-29	2.4700	2.4700	2.4700	2.4700	-10.182%	1	3,847	-34.413%
2023-03-28	2.7500	2.7500	2.7500	2.7500	-5.498%	540	3,846	-41.091%
2023-03-27	2.9100	2.9100	2.9100	2.9100	-2.349%	2	3,306	-44.330%
2023-03-24	3.1500	3.1500	2.9800	2.9800	+13.740%	51	3,304	-45.638%
2023-03-23	2.6200	2.6200	2.6200	2.6200	-5.755%	5	3,273	-38.168%
2023-03-22	2.5600	2.7800	2.5600	2.7800	+9.020%	179	3,278	-41.727%
2023-03-21	2.6700	2.6700	2.5500	2.5500	-20.807%	517	3,266	-36.471%
2023-03-20	3.0500	3.2200	3.0100	3.2200	-8.000%	56	2,753	-49.689%
2023-03-17	2.9600	3.5000	2.9600	3.5000	+19.454%	6	2,781	-53.714%
2023-03-16	3.5500	3.5500	2.9300	2.9300	-11.480%	39	2,775	-44.710%
2023-03-15	2.9300	3.4000	2.9300	3.3100	+62.255%	133	2,763	-51.057%
2023-03-14	1.9500	2.0800	1.9500	2.0400	-0.488%	522	2,633	-20.588%
2023-03-13	2.5000	2.5000	2.0500	2.0500	-4.206%	5	2,135	-20.976%
2023-03-10	1.5800	2.1400	1.5800	2.1400	+60.902%	26	2,131	-24.299%
2023-03-09	1.3300	1.3300	1.3300	1.3300	+18.750%	1	2,140	+21.805%
2023-03-07	1.1200	1.1200	1.1200	1.1200	+30.233%	2	2,141	+44.643%
2023-03-06	0.8600	0.8600	0.8600	0.8600	+6.173%	10	2,141	+88.372%
2023-03-03	0.9100	0.9100	0.8100	0.8100	-18.182%	10	2,151	+100.000%
2023-03-02	1.1800	1.1800	0.9900	0.9900	-9.174%	8	2,158	+63.636%
2023-03-01	1.1400	1.1400	1.0000	1.0900	-23.776%	58	2,160	+48.624%
2023-02-28	1.4300	1.4300	1.4300	1.4300	-23.118%	200	2,115	+13.287%
2023-02-24	1.8500	1.8600	1.8200	1.8600	+12.727%	80	1,951	-12.903%
2023-02-23	1.7700	1.7700	1.6500	1.6500	+25.000%	48	1,878	-1.818%
2023-02-22	1.2400	1.3200	1.2400	1.3200	-8.966%	11	1,910	+22.727%
2023-02-21	1.4500	1.4500	1.4500	1.4500	-19.890%	21	1,919	+11.724%
2023-02-17	1.6800	1.8100	1.6800	1.8100	+31.159%	5	1,919	-10.497%
2023-02-16	1.4300	1.4300	1.3800	1.3800	-6.122%	2	1,919	+17.391%
2023-02-15	1.5000	1.5000	1.4700	1.4700	+3.521%	5	1,918	+10.204%
2023-02-14	1.6000	1.6000	1.4200	1.4200	-16.471%	13	1,913	+14.085%
2023-02-13	1.6800	1.7000	1.6800	1.7000	+1.796%	3	1,901	-4.706%
2023-02-10	1.6700	1.6700	1.6700	1.6700	+13.605%	3	1,900	-2.994%
2023-02-09	1.4700	1.4700	1.4700	1.4700	+12.214%	7	1,899	+10.204%
2023-02-08	1.2000	1.3200	1.2000	1.3100	+16.964%	16	1,892	+23.664%
2023-02-07	1.3000	1.3000	1.1200	1.1200	-0.885%	25	1,876	+44.643%
2023-02-03	1.1000	1.1600	1.1000	1.1300	+3.670%	16	1,855	+43.363%
2023-02-02	1.1300	1.1300	1.0900	1.0900	-14.844%	7	1,840	+48.624%
2023-01-31	1.5500	1.5500	1.2800	1.2800	-11.111%	109	1,839	+26.563%
2023-01-30	1.3700	1.4400	1.3700	1.4400	+20.000%	1,055	1,757	+12.500%
2023-01-27	1.2000	1.2000	1.2000	1.2000	-18.367%	1	728	+35.000%
2023-01-26	1.4500	1.4900	1.4500	1.4700	+0.685%	12	728	+10.204%
2023-01-25	1.4800	1.4800	1.4000	1.4600	+14.961%	127	726	+10.959%
2023-01-24	1.2500	1.2700	1.2500	1.2700	-14.765%	100	604	+27.559%
2023-01-23	1.5000	1.5000	1.4900	1.4900	-3.871%	9	517	+8.725%
2023-01-20	1.5900	1.5900	1.5500	1.5500	-8.824%	4	512	+4.516%
2023-01-19	1.6100	1.7200	1.6100	1.7000	+36.000%	8	512	-4.706%
2023-01-18	1.2500	1.2500	1.2500	1.2500	-14.966%	1	505	+29.600%
2023-01-17	1.4400	1.4700	1.4400	1.4700	-2.000%	2	505	+10.204%
2023-01-13	1.5000	1.5000	1.5000	1.5000	-20.635%	1	501	+8.000%
2023-01-10	1.9500	1.9500	1.8900	1.8900	-20.588%	2	501	-14.286%
2023-01-09	2.3800	2.3800	2.3800	2.3800	-15.901%	4	502	-31.933%
2023-01-06	2.7300	2.8300	2.6800	2.8300	-10.159%	59	502	-42.756%
2023-01-05	3.2000	3.2000	3.1500	3.1500	-8.960%	26	485	-48.571%
2023-01-03	3.2200	3.4600	3.2000	3.4600	+14.950%	92	485	-53.179%
2022-12-29	3.0100	3.0100	3.0100	3.0100	-23.018%	2	418	-46.179%
2022-12-22	3.9100	3.9100	3.9100	3.9100	+16.716%	1	417	-58.568%
2022-12-21	3.3500	3.3500	3.3500	3.3500	+1.515%	2	417	-51.642%
2022-12-13	3.3000	3.3000	3.3000	3.3000	-13.158%	16	416	-50.909%
2022-12-12	3.8000	3.8000	3.8000	3.8000	+11.765%	1	400	-57.368%
2022-12-07	3.2000	3.4000	3.2000	3.4000	+7.937%	103	399	-52.353%
2022-12-06	3.1500	3.1500	3.1500	3.1500	-4.545%	86	314	-48.571%
2022-12-05	3.2000	3.3000	3.2000	3.3000	+13.402%	79	308	-50.909%
2022-12-02	2.9100	2.9100	2.9100	2.9100	-0.342%	2	235	-44.330%
2022-12-01	2.9700	3.0000	2.8900	2.9200	-10.154%	150	233	-44.521%
2022-11-30	3.2500	3.2500	3.2500	3.2500	-10.959%	89	160	-50.154%
2022-11-28	3.5000	3.6500	3.5000	3.6500	+10.606%	27	81	-55.616%
2022-11-25	3.3000	3.3000	3.3000	3.3000	-1.493%	1	68	-50.909%
2022-11-23	3.3500	3.3500	3.3500	3.3500	-11.141%	52	15	-51.642%
2022-11-18	3.7700	3.7700	3.7700	3.7700	-3.333%	10	15	-57.029%
2022-11-17	3.9000	3.9000	3.9000	3.9000	0.000%	5	5	-58.462%