Dark

AA20230721P45
AA Jul 21 2023 45.00 Put (AA230721P00045000)
option OPRA

Expired

Jul 20, 2023

11.75+11.374%(+1.20)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-07-20	10.6400	11.7500	10.6400	11.7500	+11.374%	15	7	0.000%
2023-07-14	10.5500	10.5500	10.5500	10.5500	-15.532%	5	22	+11.374%
2023-07-06	12.4900	12.4900	12.4900	12.4900	+9.083%	1	20	-5.925%
2023-06-29	11.4500	11.4500	11.4500	11.4500	+9.048%	3	19	+2.620%
2023-06-27	10.5000	10.5000	10.5000	10.5000	-13.580%	3	23	+11.905%
2023-06-23	12.1500	12.1500	12.1500	12.1500	+4.381%	1	20	-3.292%
2023-06-22	11.6400	11.6400	11.6400	11.6400	+11.923%	1	469	+0.945%
2023-06-21	10.4000	10.4000	10.4000	10.4000	+8.559%	1	5,455	+12.981%
2023-06-16	9.5800	9.5800	9.5800	9.5800	+4.699%	8	5,784	+22.651%
2023-06-15	8.9600	9.1500	8.9500	9.1500	+3.741%	15	5,784	+28.415%
2023-06-14	8.8200	8.8200	8.8200	8.8200	+10.943%	10	5,785	+33.220%
2023-06-13	8.1800	8.1800	7.9500	7.9500	-21.443%	2	5,785	+47.799%
2023-06-09	10.1200	10.1200	10.1200	10.1200	+6.303%	2	5,785	+16.107%
2023-06-07	9.5200	9.5200	9.5200	9.5200	-7.122%	1	5,785	+23.424%
2023-06-02	10.2400	10.2500	10.2400	10.2500	-16.327%	10	5,785	+14.634%
2023-06-01	12.5200	12.5200	12.2500	12.2500	-6.417%	6	5,785	-4.082%
2023-05-31	13.7400	13.7400	13.0900	13.0900	+6.857%	9	5,782	-10.237%
2023-05-30	12.7000	12.9300	12.2500	12.2500	+7.550%	24	6,010	-4.082%
2023-05-26	10.9500	11.3900	10.9500	11.3900	+1.244%	17	6,010	+3.161%
2023-05-25	11.2000	11.2500	11.1500	11.2500	+5.932%	5	6,010	+4.444%
2023-05-24	10.0900	10.6200	10.0500	10.6200	+12.979%	31	6,012	+10.640%
2023-05-23	9.4000	9.4000	9.4000	9.4000	+3.297%	1	6,008	+25.000%
2023-05-19	8.6500	9.1200	8.6500	9.1000	+7.059%	25	6,008	+29.121%
2023-05-18	8.7200	8.7200	8.5000	8.5000	-2.299%	27	5,996	+38.235%
2023-05-17	8.7800	8.8800	8.6500	8.7000	-5.946%	29	5,994	+35.057%
2023-05-16	8.7500	9.2500	8.6300	9.2500	+7.683%	15	5,994	+27.027%
2023-05-15	8.8500	8.8500	8.5900	8.5900	-15.784%	3	6,002	+36.787%
2023-05-12	10.2000	10.2000	10.2000	10.2000	+12.088%	1	6,003	+15.196%
2023-05-10	9.1000	9.1000	9.1000	9.1000	+1.676%	1	6,003	+29.121%
2023-05-08	8.4500	8.9500	8.4500	8.9500	-6.283%	3	6,003	+31.285%
2023-05-05	10.0000	10.0000	9.5500	9.5500	-16.081%	3	6,004	+23.037%
2023-05-04	11.3800	11.3800	11.3800	11.3800	+17.684%	2	6,004	+3.251%
2023-05-03	9.6400	9.7000	9.6400	9.6700	+12.442%	13	6,004	+21.510%
2023-05-01	8.5000	8.6000	8.4300	8.6000	-2.605%	12	5,994	+36.628%
2023-04-28	9.0200	9.0200	8.8300	8.8300	-8.307%	4	6,000	+33.069%
2023-04-27	9.8700	9.8700	9.6300	9.6300	-3.700%	12	5,996	+22.015%
2023-04-26	10.3000	10.3000	9.8400	10.0000	+1.112%	17	6,001	+17.500%
2023-04-25	9.4500	9.8900	9.4500	9.8900	+21.350%	18	5,998	+18.807%
2023-04-24	8.2000	8.2000	8.1500	8.1500	+10.583%	23	5,994	+44.172%
2023-04-21	7.3700	7.3700	7.3700	7.3700	+21.217%	7	5,994	+59.430%
2023-04-20	6.0800	6.0800	6.0800	6.0800	-4.252%	4	5,989	+93.257%
2023-04-19	6.3500	6.3500	6.3500	6.3500	+0.316%	1	5,989	+85.039%
2023-04-18	6.3300	6.3300	6.3300	6.3300	-1.860%	3	5,989	+85.624%
2023-04-14	6.4500	6.4500	6.4500	6.4500	-1.527%	8	5,989	+82.171%
2023-04-13	6.9700	6.9700	6.5500	6.5500	-13.816%	14	5,997	+79.389%
2023-04-12	7.3700	7.6000	7.3700	7.6000	+8.571%	4	6,001	+54.605%
2023-04-11	7.0000	7.0000	7.0000	7.0000	-9.091%	1	6,002	+67.857%
2023-04-10	7.7500	8.0100	7.7000	7.7000	-5.521%	8	6,001	+52.597%
2023-04-06	8.5600	8.5600	8.1500	8.1500	-0.610%	4	5,998	+44.172%
2023-04-05	8.4000	8.4000	8.2000	8.2000	+6.355%	7	5,998	+43.293%
2023-04-04	6.9000	8.0000	6.9000	7.7100	+15.940%	30	5,996	+52.399%
2023-04-03	6.2100	6.7500	6.2100	6.6500	+6.400%	10	5,992	+76.692%
2023-03-31	6.2500	6.3500	6.2500	6.2500	-9.420%	7	5,983	+88.000%
2023-03-30	6.4500	6.9000	6.4500	6.9000	-4.828%	6	5,979	+70.290%
2023-03-29	7.2800	7.2800	7.2500	7.2500	-7.051%	20	5,983	+62.069%
2023-03-28	7.5900	7.8000	7.5900	7.8000	-1.266%	10	5,973	+50.641%
2023-03-27	7.9000	7.9000	7.9000	7.9000	-3.067%	30	5,972	+48.734%
2023-03-24	8.6000	8.6000	8.1500	8.1500	+5.844%	24	5,972	+44.172%
2023-03-23	7.7000	7.7000	7.7000	7.7000	+5.479%	1	5,970	+52.597%
2023-03-21	7.1000	7.4000	6.9500	7.3000	-9.877%	190	5,970	+60.959%
2023-03-20	8.0500	8.4000	7.9000	8.1000	-8.784%	28	5,869	+45.062%
2023-03-17	8.9000	8.9500	8.8700	8.8800	+13.846%	6	5,841	+32.320%
2023-03-16	8.1200	8.3200	7.7000	7.8000	-8.235%	129	5,842	+50.641%
2023-03-15	8.0200	8.8500	7.9000	8.5000	+43.824%	55	5,822	+38.235%
2023-03-14	5.6400	5.9500	5.6000	5.9100	+0.169%	18	5,842	+98.816%
2023-03-13	6.5000	6.5000	5.7000	5.9000	+2.967%	26	5,841	+99.153%
2023-03-10	5.0000	5.7500	4.7000	5.7300	+24.295%	51	5,861	+105.061%
2023-03-09	4.0000	4.6400	4.0000	4.6100	+28.056%	19	5,865	+154.881%
2023-03-08	3.6900	3.6900	3.5000	3.6000	-5.263%	17	5,866	+226.389%
2023-03-07	3.1400	3.8000	3.1400	3.8000	+28.378%	50	5,869	+209.211%
2023-03-06	2.9000	2.9600	2.9000	2.9600	+12.977%	5	5,905	+296.959%
2023-03-03	2.8500	2.8500	2.6200	2.6200	-14.379%	6	5,905	+348.473%
2023-03-02	3.6000	3.6200	3.0600	3.0600	-12.571%	47	5,902	+283.987%
2023-03-01	3.2200	3.5000	3.2000	3.5000	-15.459%	38	5,857	+235.714%
2023-02-28	4.6000	4.6000	3.8500	4.1400	-22.617%	7	5,837	+183.816%
2023-02-24	5.3300	5.3500	5.3100	5.3500	+10.309%	60	5,838	+119.626%
2023-02-23	4.7000	5.1200	4.7000	4.8500	+21.250%	17	5,844	+142.268%
2023-02-22	4.0000	4.0000	4.0000	4.0000	-8.046%	23	5,839	+193.750%
2023-02-21	4.4000	4.4000	4.3500	4.3500	-13.000%	15	5,839	+170.115%
2023-02-17	4.7400	5.0000	4.7400	5.0000	+25.000%	4	5,786	+135.000%
2023-02-16	4.1500	4.1500	4.0000	4.0000	-13.043%	605	5,786	+193.750%
2023-02-15	4.6900	4.6900	4.6000	4.6000	-6.122%	51	5,381	+155.435%
2023-02-14	4.8000	4.9000	4.8000	4.9000	+5.376%	13	5,381	+139.796%
2023-02-13	5.0000	5.0000	4.6500	4.6500	-2.516%	19	5,381	+152.688%
2023-02-10	4.5500	4.7700	4.5500	4.7700	+18.362%	4	5,376	+146.331%
2023-02-08	3.8500	4.0300	3.8500	4.0300	+8.333%	4	5,375	+191.563%
2023-02-07	3.7200	3.7200	3.7200	3.7200	-1.064%	1	5,375	+215.860%
2023-02-06	3.7600	3.7600	3.7600	3.7600	+11.573%	3	5,374	+212.500%
2023-02-03	3.3700	3.3700	3.3700	3.3700	+6.984%	10	5,371	+248.665%
2023-02-02	3.1500	3.1500	3.1500	3.1500	-3.077%	4	5,361	+273.016%
2023-02-01	3.7100	3.7300	3.2500	3.2500	-14.474%	13	5,357	+261.538%
2023-01-31	3.8000	3.8000	3.8000	3.8000	-5.000%	29	5,356	+209.211%
2023-01-30	3.6000	4.0000	3.6000	4.0000	+2.564%	5	5,363	+193.750%
2023-01-27	3.9000	3.9000	3.9000	3.9000	-9.091%	27	5,362	+201.282%
2023-01-26	3.7500	4.3500	3.7500	4.2900	+3.373%	163	5,387	+173.893%
2023-01-25	4.1500	4.1500	4.1500	4.1500	+11.860%	18	5,435	+183.133%
2023-01-24	4.0000	4.0000	3.6400	3.7100	-7.711%	22	5,443	+216.712%
2023-01-23	4.2500	4.3000	4.0200	4.0200	-7.586%	5,672	5,441	+192.289%
2023-01-20	4.6500	4.6500	4.3500	4.3500	-5.435%	106	459	+170.115%
2023-01-19	4.5000	4.6500	4.3000	4.6000	+17.949%	52	357	+155.435%
2023-01-17	3.9000	3.9000	3.9000	3.9000	-10.345%	25	341	+201.282%
2023-01-13	4.4000	4.4000	4.3500	4.3500	-20.183%	50	286	+170.115%
2023-01-09	5.8000	5.8000	5.4500	5.4500	-18.657%	10	286	+115.596%
2023-01-06	6.4500	6.7000	6.4500	6.7000	-12.189%	16	278	+75.373%
2022-12-30	7.6300	7.6300	7.6300	7.6300	-4.625%	1	266	+53.997%
2022-12-28	8.0000	8.0000	8.0000	8.0000	+5.263%	8	266	+46.875%
2022-12-27	7.6000	7.6000	7.6000	7.6000	-5.000%	2	258	+54.605%
2022-12-23	8.0000	8.0000	8.0000	8.0000	-8.571%	40	216	+46.875%
2022-12-19	8.7500	8.7500	8.7500	8.7500	+4.167%	4	216	+34.286%
2022-12-15	8.2000	8.4000	8.1500	8.4000	+10.092%	19	212	+39.881%
2022-12-14	7.5500	7.6500	7.5500	7.6300	+3.108%	4	227	+53.997%
2022-12-13	6.6700	7.5000	6.6700	7.4000	-11.695%	15	229	+58.784%
2022-12-12	8.4000	8.4000	8.3800	8.3800	+20.576%	11	237	+40.215%
2022-12-06	6.9500	6.9500	6.9500	6.9500	+3.731%	23	227	+69.065%
2022-12-05	6.7000	6.7000	6.7000	6.7000	0.000%	1	204	+75.373%
2022-12-01	6.6500	6.7000	6.5000	6.7000	-6.944%	31	203	+75.373%
2022-11-29	7.2000	7.2000	7.2000	7.2000	-9.091%	1	223	+63.194%
2022-11-28	7.9200	7.9200	7.9200	7.9200	+11.080%	5	223	+48.359%
2022-11-23	7.1300	7.1300	7.1300	7.1300	-0.972%	15	203	+64.797%
2022-11-22	7.4000	7.4500	7.2000	7.2000	0.000%	203	203	+63.194%