Dark

AA20230721P40
AA Jul 21 2023 40.00 Put (AA230721P00040000)
option OPRA

Expired

Jul 21, 2023

6.66-7.242%(-0.52)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-07-21	6.8800	6.8800	6.6200	6.6600	-7.242%	44	1,985	0.000%
2023-07-20	4.6100	7.1800	4.6100	7.1800	+37.023%	517	1,985	-7.242%
2023-07-19	5.2100	5.4500	5.1700	5.2400	+4.800%	33	3,728	+27.099%
2023-07-18	4.8000	5.3000	4.8000	5.0000	+10.619%	14	3,818	+33.200%
2023-07-17	5.6000	5.6000	4.5200	4.5200	-22.203%	121	3,829	+47.345%
2023-07-14	5.9300	5.9300	5.7500	5.8100	+52.895%	39	3,946	+14.630%
2023-07-13	3.8300	3.9600	3.5300	3.8000	-18.280%	679	3,985	+75.263%
2023-07-12	5.0000	5.0000	4.4000	4.6500	-23.770%	24	3,335	+43.226%
2023-07-11	6.5700	6.5700	6.1000	6.1000	+4.274%	30	3,351	+9.180%
2023-07-10	6.0000	6.0000	5.7500	5.8500	-0.341%	4	3,379	+13.846%
2023-07-07	6.7900	6.7900	5.8700	5.8700	-22.661%	26	3,383	+13.458%
2023-07-06	7.1500	7.9400	7.1500	7.5900	+20.476%	7	3,397	-12.253%
2023-07-05	6.0300	6.3300	5.9000	6.3000	+15.596%	11	3,401	+5.714%
2023-07-03	5.6700	5.8000	5.4500	5.4500	-11.526%	13	3,420	+22.202%
2023-06-30	6.0700	6.6200	6.0700	6.1600	-5.231%	7	3,420	+8.117%
2023-06-29	6.6400	6.9200	6.5000	6.5000	+1.562%	7	3,427	+2.462%
2023-06-28	6.6000	6.6000	6.4000	6.4000	+10.345%	2	3,434	+4.063%
2023-06-27	6.8000	6.8000	5.8000	5.8000	-17.730%	5	3,436	+14.828%
2023-06-26	6.6900	7.0500	6.6700	7.0500	-3.425%	13	3,439	-5.532%
2023-06-23	7.5000	7.5000	7.1000	7.3000	+6.569%	32	3,440	-8.767%
2023-06-22	7.1700	7.1700	6.8500	6.8500	+27.323%	15	3,446	-2.774%
2023-06-21	6.5000	6.5000	5.3800	5.3800	-10.333%	603	3,459	+23.792%
2023-06-20	6.0600	6.3500	6.0000	6.0000	+18.812%	23	2,860	+11.000%
2023-06-16	4.8500	5.0500	4.8500	5.0500	+2.020%	2	2,861	+31.881%
2023-06-15	5.0000	5.0500	4.6100	4.9500	+3.125%	720	2,861	+34.545%
2023-06-14	4.3500	4.8000	4.3000	4.8000	+9.091%	34	2,363	+38.750%
2023-06-13	4.5900	4.5900	3.9000	4.4000	-15.547%	78	2,368	+51.364%
2023-06-12	5.2100	5.5700	5.2100	5.2100	-4.927%	33	2,386	+27.831%
2023-06-09	5.2300	5.6800	5.2300	5.4800	+3.788%	30	2,358	+21.533%
2023-06-08	5.3000	5.4400	5.2800	5.2800	+0.190%	7	2,352	+26.136%
2023-06-07	5.0500	5.3500	5.0000	5.2700	-9.915%	103	2,345	+26.376%
2023-06-06	5.8500	5.8500	5.8500	5.8500	-11.898%	2	2,251	+13.846%
2023-06-05	6.9200	6.9200	6.2600	6.6400	+16.491%	6	2,249	+0.301%
2023-06-02	6.4000	6.4000	5.5700	5.7000	-25.000%	74	2,246	+16.842%
2023-06-01	8.6000	8.6300	7.6000	7.6000	-9.524%	10	2,236	-12.368%
2023-05-31	8.6100	8.9000	8.4000	8.4000	+12.000%	10	2,242	-20.714%
2023-05-30	7.6100	7.7500	7.3000	7.5000	+9.012%	18	2,243	-11.200%
2023-05-26	6.5200	6.8800	6.5200	6.8800	+1.176%	19	2,239	-3.198%
2023-05-25	6.2800	6.8500	6.1500	6.8000	+8.108%	6	2,239	-2.059%
2023-05-24	6.0000	6.4500	5.9000	6.2900	+19.129%	33	2,239	+5.882%
2023-05-23	5.0500	5.3000	5.0500	5.2800	+8.419%	11	2,236	+26.136%
2023-05-22	5.0500	5.1000	4.5500	4.8700	-6.346%	61	2,239	+36.756%
2023-05-19	4.8500	5.2500	4.8500	5.2000	+11.588%	49	2,273	+28.077%
2023-05-18	5.4100	5.4100	4.6600	4.6600	-5.859%	78	2,273	+42.918%
2023-05-17	4.6000	5.1000	4.5500	4.9500	-2.174%	139	2,270	+34.545%
2023-05-16	4.8600	5.2700	4.8600	5.0600	+4.330%	122	2,252	+31.621%
2023-05-15	5.7500	5.7500	4.7500	4.8500	-20.492%	13	2,272	+37.320%
2023-05-12	6.0100	6.1000	6.0100	6.1000	-0.813%	4	2,268	+9.180%
2023-05-11	5.7500	6.1500	5.7500	6.1500	+9.821%	13	2,269	+8.293%
2023-05-10	5.6000	5.8900	5.6000	5.6000	+7.900%	5	2,272	+18.929%
2023-05-09	5.6500	5.6500	5.1800	5.1900	-0.192%	278	2,272	+28.324%
2023-05-08	4.5700	5.2000	4.4500	5.2000	-7.473%	19	2,228	+28.077%
2023-05-05	6.2400	6.3500	5.6000	5.6200	-19.714%	19	2,222	+18.505%
2023-05-04	6.4500	7.1300	6.4500	7.0000	+9.375%	32	2,223	-4.857%
2023-05-03	6.0000	6.4000	5.6400	6.4000	+9.402%	44	2,230	+4.063%
2023-05-02	5.4100	6.1500	5.4100	5.8500	+19.145%	30	2,247	+13.846%
2023-05-01	4.9000	5.1000	4.8000	4.9100	-3.156%	523	2,253	+35.642%
2023-04-28	5.4000	5.4500	5.0300	5.0700	-11.053%	34	1,783	+31.361%
2023-04-27	6.0500	6.1500	5.6100	5.7000	-10.798%	40	1,771	+16.842%
2023-04-26	6.1000	6.5000	6.0000	6.3900	+6.500%	45	1,793	+4.225%
2023-04-25	5.4100	6.0000	5.3500	6.0000	+30.435%	54	1,791	+11.000%
2023-04-24	4.7000	4.8200	4.4000	4.6000	0.000%	426	1,790	+44.783%
2023-04-21	3.9700	4.9000	3.9500	4.6000	+33.333%	54	1,698	+44.783%
2023-04-20	3.1000	3.5000	3.0000	3.4500	+2.985%	294	1,684	+93.043%
2023-04-19	3.3400	3.4000	3.2600	3.3500	0.000%	685	1,665	+98.806%
2023-04-18	3.6000	3.6000	3.3400	3.3500	-10.904%	210	984	+98.806%
2023-04-17	4.0000	4.0000	3.7600	3.7600	-2.338%	15	996	+77.128%
2023-04-14	3.7800	3.8500	3.7800	3.8500	-1.535%	5	1,007	+72.987%
2023-04-13	3.9000	3.9100	3.9000	3.9100	-6.905%	2	1,004	+70.332%
2023-04-12	4.5000	4.6000	4.2000	4.2000	+2.439%	10	1,002	+58.571%
2023-04-11	4.3000	4.3800	4.0500	4.1000	-10.870%	82	1,000	+62.439%
2023-04-10	4.6000	4.6000	4.6000	4.6000	-8.911%	1	924	+44.783%
2023-04-06	5.5000	5.5000	5.0000	5.0500	-2.885%	102	853	+31.881%
2023-04-05	5.2000	5.2000	5.2000	5.2000	+5.691%	3	853	+28.077%
2023-04-04	4.5500	4.9200	4.5500	4.9200	+29.474%	102	856	+35.366%
2023-04-03	3.6900	3.8000	3.6900	3.8000	+2.703%	35	954	+75.263%
2023-03-31	3.7000	3.7000	3.7000	3.7000	-7.500%	19	979	+80.000%
2023-03-30	4.1000	4.1000	3.9000	4.0000	-9.091%	26	960	+66.500%
2023-03-29	4.4000	4.4000	4.4000	4.4000	-7.368%	10	938	+51.364%
2023-03-28	4.7500	4.7500	4.7500	4.7500	-3.651%	15	948	+40.211%
2023-03-27	5.0200	5.0200	4.9300	4.9300	-6.095%	8	933	+35.091%
2023-03-23	4.8000	5.2500	4.8000	5.2500	+17.713%	9	926	+26.857%
2023-03-22	4.7500	4.7500	4.4600	4.4600	-3.043%	11	920	+49.327%
2023-03-21	4.4000	4.6000	4.4000	4.6000	-11.538%	149	910	+44.783%
2023-03-20	5.2000	5.2000	5.1000	5.2000	-10.959%	64	980	+28.077%
2023-03-17	5.8400	5.8400	5.8400	5.8400	+17.742%	2	982	+14.041%
2023-03-16	5.6100	5.6100	4.9600	4.9600	-8.318%	22	980	+34.274%
2023-03-15	5.0000	5.4100	5.0000	5.4100	+57.267%	46	979	+23.105%
2023-03-14	3.4400	3.4400	3.4400	3.4400	-7.027%	2	950	+93.605%
2023-03-13	4.0500	4.6000	3.7000	3.7000	+1.370%	56	950	+80.000%
2023-03-10	3.0900	3.6700	2.9900	3.6500	+32.246%	114	917	+82.466%
2023-03-09	2.4300	2.7600	2.4300	2.7600	+30.806%	15	810	+141.304%
2023-03-08	2.1000	2.1100	2.1000	2.1100	-0.472%	3	823	+215.640%
2023-03-07	2.1200	2.1200	2.1200	2.1200	+29.268%	1	823	+214.151%
2023-03-06	1.6200	1.6500	1.6200	1.6400	+11.565%	17	822	+306.098%
2023-03-03	1.5300	1.5300	1.4700	1.4700	-25.758%	18	809	+353.061%
2023-03-01	1.8600	1.9800	1.8600	1.9800	-15.021%	5	804	+236.364%
2023-02-28	2.7800	2.7800	2.3000	2.3300	-14.652%	26	806	+185.837%
2023-02-27	2.9000	2.9200	2.7300	2.7300	-17.273%	9	832	+143.956%
2023-02-24	3.4500	3.4500	3.3000	3.3000	+3.125%	6	829	+101.818%
2023-02-23	3.1000	3.2000	3.0600	3.2000	+31.687%	7	831	+108.125%
2023-02-22	2.4000	2.4300	2.3400	2.4300	-7.252%	8	825	+174.074%
2023-02-21	2.6200	2.6200	2.6200	2.6200	-14.098%	2	829	+154.198%
2023-02-17	2.9300	3.1500	2.8800	3.0500	+22.490%	37	796	+118.361%
2023-02-16	2.6300	2.6300	2.4900	2.4900	-9.783%	25	796	+167.470%
2023-02-15	2.7600	2.7600	2.7600	2.7600	-4.828%	1	819	+141.304%
2023-02-13	3.0700	3.1200	2.9000	2.9000	-0.344%	19	818	+129.655%
2023-02-10	2.8600	2.9100	2.8600	2.9100	+9.398%	6	799	+128.866%
2023-02-09	2.4800	2.6600	2.4800	2.6600	+10.833%	169	793	+150.376%
2023-02-08	2.4300	2.4300	2.4000	2.4000	+6.667%	2	624	+177.500%
2023-02-07	2.2200	2.2500	2.2100	2.2500	+0.446%	59	623	+196.000%
2023-02-06	1.9600	2.3000	1.9600	2.2400	+7.692%	85	565	+197.321%
2023-02-02	2.2000	2.2000	2.0800	2.0800	-8.772%	19	480	+220.192%
2023-02-01	2.2800	2.2800	2.2800	2.2800	-0.870%	4	469	+192.105%
2023-01-31	2.6000	2.6000	2.3000	2.3000	-12.548%	7	467	+189.565%
2023-01-30	2.5900	2.6300	2.5900	2.6300	+22.326%	20	462	+153.232%
2023-01-27	2.4000	2.4000	2.1500	2.1500	-15.686%	28	442	+209.767%
2023-01-26	2.5600	2.5600	2.5500	2.5500	+6.250%	5	470	+161.176%
2023-01-25	2.5900	2.5900	2.3900	2.4000	+8.597%	27	465	+177.500%
2023-01-24	2.2100	2.2100	2.2100	2.2100	-13.672%	1	440	+201.357%
2023-01-23	2.6300	2.6300	2.5600	2.5600	-9.859%	36	441	+160.156%
2023-01-19	2.8500	2.8700	2.8400	2.8400	+32.093%	7	411	+134.507%
2023-01-18	2.1500	2.1500	2.1500	2.1500	-16.016%	1	404	+209.767%
2023-01-13	2.8100	2.8100	2.5600	2.5600	-16.612%	26	384	+160.156%
2023-01-12	3.0700	3.0700	3.0700	3.0700	-14.722%	5	384	+116.938%
2023-01-09	3.6200	3.6200	3.6000	3.6000	-20.000%	4	383	+85.000%
2023-01-06	4.4000	4.5000	4.3000	4.5000	-7.598%	28	383	+48.000%
2023-01-04	5.0500	5.0500	4.8700	4.8700	-2.988%	10	381	+36.756%
2023-01-03	5.0200	5.0200	5.0200	5.0200	+0.400%	4	373	+32.669%
2022-12-30	5.0000	5.0000	5.0000	5.0000	-14.530%	1	368	+33.200%
2022-12-22	5.7000	5.8500	5.7000	5.8500	+12.500%	147	368	+13.846%
2022-12-14	5.2000	5.2000	5.2000	5.2000	-11.111%	91	221	+28.077%
2022-12-12	5.8500	5.8500	5.8500	5.8500	+8.333%	2	149	+13.846%
2022-12-09	5.4000	5.4000	5.4000	5.4000	+12.500%	3	147	+23.333%
2022-12-06	4.7600	4.8500	4.7600	4.8000	+6.667%	28	144	+38.750%
2022-12-05	4.5000	4.5000	4.5000	4.5000	+0.671%	44	169	+48.000%
2022-12-01	4.4700	4.4700	4.4700	4.4700	-3.871%	2	165	+48.993%
2022-11-30	4.9500	4.9500	4.6500	4.6500	-7.921%	89	163	+43.226%
2022-11-25	5.0500	5.0500	5.0500	5.0500	-0.980%	2	76	+31.881%
2022-11-23	5.1000	5.1000	5.1000	5.1000	-5.380%	44	30	+30.588%
2022-11-18	5.3900	5.3900	5.3900	5.3900	-8.644%	25	30	+23.562%
2022-11-17	5.9000	5.9000	5.9000	5.9000	0.000%	5	5	+12.881%