Dark

AA20230721P50
AA Jul 21 2023 50.00 Put (AA230721P00050000)
option OPRA

Expired

Jul 21, 2023

16.66-0.537%(-0.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-07-21	16.8500	16.8500	16.6600	16.6600	-0.537%	2	1	0.000%
2023-07-20	16.7500	16.7500	16.7500	16.7500	+8.065%	1	1	-0.537%
2023-07-14	15.5000	15.5000	15.5000	15.5000	-11.276%	1	10	+7.484%
2023-07-06	17.4700	17.4700	17.4700	17.4700	+1.985%	1	11	-4.637%
2023-06-23	17.1300	17.1300	17.1300	17.1300	+18.958%	1	15	-2.744%
2023-06-16	14.4000	14.4000	14.4000	14.4000	+3.597%	1	17	+15.694%
2023-06-15	14.6200	14.6200	13.9000	13.9000	+3.731%	5	17	+19.856%
2023-06-13	12.7500	13.4000	12.7500	13.4000	-8.844%	2	14	+24.328%
2023-06-12	14.7000	14.7000	14.7000	14.7000	+0.410%	1	13	+13.333%
2023-06-09	14.6400	14.6400	14.6400	14.6400	+2.737%	1	14	+13.798%
2023-06-07	14.2500	14.2500	14.2500	14.2500	-11.215%	1	13	+16.912%
2023-06-06	16.0500	16.0500	16.0500	16.0500	+7.935%	1	13	+3.801%
2023-06-02	14.8700	14.8700	14.8700	14.8700	-8.773%	1	14	+12.038%
2023-05-26	16.3000	16.3000	16.3000	16.3000	+0.431%	12	19	+2.209%
2023-05-25	15.7500	16.2300	15.7500	16.2300	+5.802%	21	19	+2.649%
2023-05-24	15.2100	15.4000	15.2100	15.3400	+9.885%	5	37	+8.605%
2023-05-23	13.9600	13.9600	13.9600	13.9600	+0.072%	1	304	+19.341%
2023-05-19	13.3000	13.9500	13.3000	13.9500	-1.344%	11	398	+19.427%
2023-05-18	14.1500	14.1500	14.1400	14.1400	+5.997%	10	389	+17.822%
2023-05-17	13.0700	13.7000	13.0700	13.3400	-1.912%	22	379	+24.888%
2023-05-16	13.6000	13.6000	13.6000	13.6000	+2.256%	2	361	+22.500%
2023-05-15	13.3000	13.3000	13.3000	13.3000	-11.037%	10	402	+25.263%
2023-05-12	14.8900	14.9500	14.8900	14.9500	+1.219%	31	402	+11.438%
2023-05-11	14.7700	14.7700	14.7700	14.7700	+5.125%	15	433	+12.796%
2023-05-05	14.5400	14.5400	13.9900	14.0500	-11.412%	16	433	+18.577%
2023-05-04	15.8600	15.8600	15.8600	15.8600	+9.758%	10	420	+5.044%
2023-05-03	14.4500	14.4500	14.4500	14.4500	+3.957%	4	420	+15.294%
2023-04-28	13.9000	13.9000	13.9000	13.9000	-4.270%	1	424	+19.856%
2023-04-27	14.5200	14.5200	14.5200	14.5200	-2.550%	10	424	+14.738%
2023-04-26	14.4800	14.9000	14.4800	14.9000	+4.269%	11	424	+11.812%
2023-04-25	13.5300	14.2900	13.5300	14.2900	+14.503%	12	416	+16.585%
2023-04-24	12.4800	12.4800	12.4800	12.4800	-0.952%	10	426	+33.494%
2023-04-21	11.4000	12.6000	11.4000	12.6000	+25.749%	80	426	+32.222%
2023-04-20	9.8000	10.0200	9.8000	10.0200	+1.933%	14	437	+66.267%
2023-04-19	9.8300	9.8300	9.8300	9.8300	-5.933%	1	424	+69.481%
2023-04-17	10.4500	10.4500	10.4500	10.4500	-3.687%	5	425	+59.426%
2023-04-14	11.0000	11.0000	10.8500	10.8500	+4.831%	13	427	+53.548%
2023-04-13	10.3500	10.3500	10.3500	10.3500	-5.046%	15	427	+60.966%
2023-04-12	10.9000	10.9000	10.9000	10.9000	+7.921%	1	439	+52.844%
2023-04-03	10.2000	10.2000	10.1000	10.1000	+4.990%	2	438	+64.950%
2023-03-31	9.5600	9.7300	9.5600	9.6200	-13.645%	18	437	+73.181%
2023-03-28	11.1400	11.1400	11.1400	11.1400	-7.167%	1	428	+49.551%
2023-03-24	12.0000	12.0000	12.0000	12.0000	+7.431%	8	427	+38.833%
2023-03-23	11.1700	11.1700	11.1700	11.1700	+2.477%	1	419	+49.150%
2023-03-22	10.9000	10.9000	10.9000	10.9000	+6.341%	1	419	+52.844%
2023-03-21	10.7000	10.7000	10.2000	10.2500	-12.766%	6	418	+62.537%
2023-03-20	11.6500	11.8500	11.6500	11.7500	+4.911%	14	412	+41.787%
2023-03-16	11.7500	11.7500	11.2000	11.2000	-8.646%	20	408	+48.750%
2023-03-15	11.5000	12.2600	11.3000	12.2600	+32.541%	105	398	+35.889%
2023-03-14	8.4000	9.2500	8.4000	9.2500	+5.714%	32	369	+80.108%
2023-03-13	8.7500	8.7500	8.7500	8.7500	+1.156%	38	368	+90.400%
2023-03-10	7.3900	8.6500	7.3900	8.6500	+50.435%	14	330	+92.601%
2023-03-09	5.8000	5.8000	5.7500	5.7500	-0.691%	2	335	+189.739%
2023-03-08	5.7000	5.7900	5.7000	5.7900	-3.980%	12	335	+187.737%
2023-03-07	5.0000	6.0300	5.0000	6.0300	+28.025%	13	334	+176.285%
2023-03-06	4.5000	4.7100	4.5000	4.7100	+12.143%	13	343	+253.715%
2023-03-03	4.7200	4.7200	4.2000	4.2000	-26.056%	34	334	+296.667%
2023-03-02	5.6800	5.6800	5.6800	5.6800	+11.373%	40	324	+193.310%
2023-03-01	5.1900	5.1900	5.1000	5.1000	-16.256%	15	364	+226.667%
2023-02-28	6.0900	6.0900	6.0900	6.0900	-27.066%	33	349	+173.563%
2023-02-24	8.3500	8.3500	8.3500	8.3500	+12.838%	55	382	+99.521%
2023-02-23	7.4000	7.4000	7.4000	7.4000	+18.400%	2	327	+125.135%
2023-02-22	6.2000	6.2500	6.2000	6.2500	-5.303%	4	327	+166.560%
2023-02-21	6.5500	6.6000	6.5500	6.6000	-13.499%	5	329	+152.424%
2023-02-17	7.7700	7.7700	7.6300	7.6300	+15.606%	12	320	+118.349%
2023-02-16	6.6000	6.6000	6.6000	6.6000	-2.941%	1	320	+152.424%
2023-02-14	6.8000	6.8000	6.8000	6.8000	-9.333%	5	319	+145.000%
2023-02-13	7.5000	7.5000	7.5000	7.5000	+6.383%	2	319	+122.133%
2023-02-10	7.3500	7.3500	7.0500	7.0500	+5.224%	9	317	+136.312%
2023-02-09	5.9500	6.7000	5.9500	6.7000	+10.744%	14	310	+148.657%
2023-02-08	6.0500	6.0500	5.8700	6.0500	+23.469%	12	297	+175.372%
2023-02-06	4.9000	4.9000	4.9000	4.9000	-14.783%	1	287	+240.000%
2023-02-01	5.7500	5.7500	5.7500	5.7500	-1.709%	100	286	+189.739%
2023-01-31	5.8500	5.8500	5.8500	5.8500	-4.878%	1	353	+184.786%
2023-01-30	6.1500	6.1500	6.1500	6.1500	+10.811%	100	353	+170.894%
2023-01-27	5.7000	5.7000	5.5500	5.5500	-11.905%	101	295	+200.180%
2023-01-25	5.9500	6.3000	5.9500	6.3000	+2.439%	106	363	+164.444%
2023-01-23	6.4500	6.4500	6.1500	6.1500	-16.892%	23	273	+170.894%
2023-01-20	7.4000	7.4000	7.4000	7.4000	+4.965%	15	250	+125.135%
2023-01-19	6.6000	7.0500	6.6000	7.0500	+16.529%	14	250	+136.312%
2023-01-18	6.0500	6.0500	6.0500	6.0500	+4.310%	2	248	+175.372%
2023-01-17	5.9000	5.9000	5.8000	5.8000	-0.344%	30	247	+187.241%
2023-01-13	6.1500	6.1500	5.8200	5.8200	-18.601%	23	206	+186.254%
2023-01-12	7.0500	7.1500	7.0500	7.1500	+8.333%	51	206	+133.007%
2023-01-11	6.6000	6.6000	6.6000	6.6000	-29.412%	1	167	+152.424%
2023-01-06	9.3500	9.4000	9.3500	9.3500	-8.333%	48	167	+78.182%
2023-01-05	10.2000	10.2000	10.2000	10.2000	-14.286%	84	137	+63.333%
2022-12-22	11.9000	11.9000	11.9000	11.9000	+3.930%	1	80	+40.000%
2022-12-15	11.1000	11.4500	11.1000	11.4500	+12.255%	7	79	+45.502%
2022-12-14	10.2000	10.2000	10.2000	10.2000	+1.493%	1	86	+63.333%
2022-12-13	10.2000	10.2500	10.0500	10.0500	-4.286%	4	85	+65.771%
2022-12-12	10.5000	10.5000	10.5000	10.5000	-0.474%	4	87	+58.667%
2022-12-09	10.6000	10.6000	10.5500	10.5500	+4.455%	16	83	+57.915%
2022-12-07	10.0000	10.1000	10.0000	10.1000	+13.483%	4	73	+64.950%
2022-12-02	8.9500	8.9500	8.9000	8.9000	-0.559%	6	73	+87.191%
2022-12-01	9.1500	9.1500	8.9500	8.9500	-6.086%	53	73	+86.145%
2022-11-23	9.5500	9.6000	9.5300	9.5300	-3.737%	45	9	+74.816%
2022-11-22	9.9000	9.9000	9.9000	9.9000	0.000%	9	9	+68.283%