Dark

AA20231020P25
AA Oct 20 2023 25.00 Put (AA231020P00025000)
option OPRA

Expired

Oct 20, 2023

1.06+37.662%(+0.29)831

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-10-20	1.3400	1.6300	0.7100	1.0600	+37.662%	831	11,081	0.000%
2023-10-19	0.1000	0.8400	0.1000	0.7700	+165.517%	3,559	11,081	+37.662%
2023-10-18	0.2300	0.3000	0.1500	0.2900	+123.077%	2,598	12,040	+265.517%
2023-10-17	0.3200	0.3500	0.1000	0.1300	-56.667%	359	10,768	+715.385%
2023-10-16	0.3300	0.3300	0.2300	0.3000	-36.170%	2,117	11,003	+253.333%
2023-10-13	0.4300	0.5400	0.4000	0.4700	+6.818%	336	10,828	+125.532%
2023-10-12	0.3100	0.5600	0.3100	0.4400	+83.333%	326	10,778	+140.909%
2023-10-11	0.2000	0.3000	0.2000	0.2400	+9.091%	86	10,566	+341.667%
2023-10-10	0.3800	0.3800	0.2100	0.2200	-47.619%	146	10,603	+381.818%
2023-10-09	0.5600	0.5600	0.4200	0.4200	+2.439%	21	10,599	+152.381%
2023-10-06	0.6700	0.7200	0.4100	0.4100	-40.580%	4,059	10,595	+158.537%
2023-10-05	0.6200	0.7100	0.5800	0.6900	+25.455%	111	6,591	+53.623%
2023-10-04	0.5300	0.7500	0.5300	0.5500	+5.769%	46	6,539	+92.727%
2023-10-03	0.4200	0.5500	0.4200	0.5200	+73.333%	43	6,550	+103.846%
2023-10-02	0.3000	0.3000	0.2800	0.3000	+11.111%	5	6,560	+253.333%
2023-09-29	0.2500	0.3000	0.2100	0.2700	-38.636%	333	6,562	+292.593%
2023-09-28	0.5800	0.5800	0.4400	0.4400	-51.111%	99	6,667	+140.909%
2023-09-27	0.9400	0.9600	0.8200	0.9000	-18.919%	114	6,677	+17.778%
2023-09-26	0.8800	1.1700	0.8800	1.1100	+33.735%	97	6,710	-4.505%
2023-09-25	0.6000	0.8700	0.6000	0.8300	+66.000%	305	6,679	+27.711%
2023-09-22	0.4300	0.5000	0.4300	0.5000	-1.961%	3	6,470	+112.000%
2023-09-21	0.4100	0.5100	0.4100	0.5100	+70.000%	112	6,468	+107.843%
2023-09-20	0.3500	0.3500	0.2800	0.3000	-34.783%	101	6,476	+253.333%
2023-09-19	0.4600	0.5200	0.4600	0.4600	+31.429%	59	6,476	+130.435%
2023-09-18	0.3700	0.4300	0.3500	0.3500	-7.895%	27	6,439	+202.857%
2023-09-15	0.2600	0.3800	0.2600	0.3800	+65.217%	712	6,432	+178.947%
2023-09-14	0.3000	0.3100	0.2300	0.2300	-48.889%	122	6,080	+360.870%
2023-09-13	0.4900	0.4900	0.4300	0.4500	-10.000%	53	6,093	+135.556%
2023-09-12	0.4600	0.5000	0.4400	0.5000	+13.636%	86	6,060	+112.000%
2023-09-11	0.4900	0.4900	0.4300	0.4400	-25.424%	20	6,041	+140.909%
2023-09-08	0.5900	0.6200	0.5900	0.5900	+1.724%	143	6,042	+79.661%
2023-09-07	0.4900	0.6400	0.4900	0.5800	+65.714%	55	6,036	+82.759%
2023-09-06	0.3500	0.3500	0.3500	0.3500	0.000%	3	6,009	+202.857%
2023-09-05	0.2900	0.3500	0.2900	0.3500	+16.667%	34	6,009	+202.857%
2023-09-01	0.3400	0.3500	0.3000	0.3000	-34.783%	38	6,034	+253.333%
2023-08-31	0.5100	0.5100	0.3800	0.4600	-13.208%	61	6,034	+130.435%
2023-08-30	0.5500	0.5900	0.5300	0.5300	-7.018%	25	6,027	+100.000%
2023-08-29	0.6800	0.6800	0.5400	0.5700	-25.000%	96	6,013	+85.965%
2023-08-28	0.7100	0.7900	0.7000	0.7600	-10.588%	16	5,972	+39.474%
2023-08-25	0.7900	0.9900	0.7900	0.8500	+3.659%	51	5,969	+24.706%
2023-08-24	0.8600	0.9000	0.7500	0.8200	+1.235%	81	5,968	+29.268%
2023-08-23	0.8700	0.8700	0.8000	0.8100	-4.706%	35	5,908	+30.864%
2023-08-22	0.8500	0.9500	0.8500	0.8500	-10.526%	97	5,888	+24.706%
2023-08-21	0.9300	1.0800	0.9300	0.9500	-1.042%	57	5,843	+11.579%
2023-08-18	1.0700	1.1100	0.9600	0.9600	+2.128%	96	5,811	+10.417%
2023-08-17	0.7700	0.9400	0.7500	0.9400	+10.588%	118	5,783	+12.766%
2023-08-16	0.6800	0.8700	0.6800	0.8500	+26.866%	51	5,783	+24.706%
2023-08-15	0.6100	0.6800	0.6100	0.6700	+39.583%	21	5,783	+58.209%
2023-08-14	0.6000	0.6200	0.4800	0.4800	+2.128%	30	5,766	+120.833%
2023-08-11	0.4700	0.4900	0.4500	0.4700	+9.302%	23	5,758	+125.532%
2023-08-10	0.4300	0.4300	0.4300	0.4300	+19.444%	1	5,753	+146.512%
2023-08-09	0.3400	0.3600	0.3400	0.3600	-14.286%	86	5,753	+194.444%
2023-08-08	0.4700	0.4700	0.4200	0.4200	+7.692%	201	5,678	+152.381%
2023-08-04	0.3800	0.3900	0.3400	0.3900	+2.632%	31	5,575	+171.795%
2023-08-03	0.3700	0.3800	0.3700	0.3800	0.000%	3	5,555	+178.947%
2023-08-02	0.4000	0.4000	0.3800	0.3800	+40.741%	107	5,558	+178.947%
2023-08-01	0.2700	0.2900	0.2700	0.2700	+8.000%	13	5,631	+292.593%
2023-07-31	0.2800	0.2800	0.2300	0.2500	-28.571%	106	5,626	+324.000%
2023-07-28	0.3400	0.3500	0.3400	0.3500	0.000%	5	5,732	+202.857%
2023-07-27	0.3700	0.3700	0.3500	0.3500	0.000%	3	5,732	+202.857%
2023-07-26	0.3500	0.3500	0.3500	0.3500	+20.690%	1	5,730	+202.857%
2023-07-25	0.3000	0.3000	0.2700	0.2900	-32.558%	22	5,730	+265.517%
2023-07-24	0.5000	0.5000	0.4300	0.4300	-8.511%	7	5,750	+146.512%
2023-07-21	0.5300	0.5300	0.4700	0.4700	-14.545%	21	5,745	+125.532%
2023-07-20	0.5600	0.5600	0.4900	0.5500	+22.222%	72	5,730	+92.727%
2023-07-19	0.4600	0.4600	0.4500	0.4500	+2.273%	52	5,675	+135.556%
2023-07-18	0.4500	0.4500	0.4400	0.4400	-8.333%	3	5,649	+140.909%
2023-07-17	0.4800	0.4800	0.4800	0.4800	-12.727%	20	5,652	+120.833%
2023-07-14	0.4900	0.5500	0.4900	0.5500	+57.143%	48	5,634	+92.727%
2023-07-13	0.3500	0.3500	0.3500	0.3500	-22.222%	10	5,634	+202.857%
2023-07-12	0.4400	0.4500	0.4400	0.4500	-18.182%	9	5,634	+135.556%
2023-07-11	0.5500	0.5500	0.5500	0.5500	-3.509%	41	5,641	+92.727%
2023-07-10	0.5800	0.5800	0.5700	0.5700	-5.000%	15	5,660	+85.965%
2023-07-07	0.6000	0.6000	0.6000	0.6000	-26.829%	5	5,650	+76.667%
2023-07-06	0.7200	0.8500	0.7200	0.8200	+36.667%	9	5,650	+29.268%
2023-07-03	0.6000	0.6000	0.6000	0.6000	-13.043%	2	5,642	+76.667%
2023-06-30	0.6900	0.6900	0.6900	0.6900	-4.167%	1	5,642	+53.623%
2023-06-29	0.7200	0.7200	0.7200	0.7200	0.000%	1	5,641	+47.222%
2023-06-28	0.7200	0.7200	0.7200	0.7200	+4.348%	2	5,641	+47.222%
2023-06-27	0.7300	0.7300	0.6900	0.6900	-16.867%	6	5,643	+53.623%
2023-06-23	0.8800	0.8800	0.8300	0.8300	-2.353%	6	5,645	+27.711%
2023-06-22	0.8800	0.9000	0.8400	0.8500	+30.769%	14	5,645	+24.706%
2023-06-21	0.6700	0.6700	0.6500	0.6500	-14.474%	122	5,647	+63.077%
2023-06-20	0.7000	0.8400	0.7000	0.7600	+8.571%	144	5,649	+39.474%
2023-06-16	0.7000	0.7000	0.7000	0.7000	+4.478%	10	5,690	+51.429%
2023-06-15	0.6700	0.6700	0.6600	0.6700	-4.286%	791	5,690	+58.209%
2023-06-14	0.7000	0.7000	0.7000	0.7000	+20.690%	1	5,300	+51.429%
2023-06-13	0.5800	0.5800	0.5800	0.5800	-23.684%	1	5,300	+82.759%
2023-06-12	0.8300	0.8300	0.7600	0.7600	-1.299%	13	5,300	+39.474%
2023-06-08	0.7700	0.7700	0.7700	0.7700	-13.483%	3	5,297	+37.662%
2023-06-06	0.8900	0.8900	0.8900	0.8900	-10.101%	1	5,300	+19.101%
2023-06-05	1.0500	1.0500	0.9900	0.9900	+4.211%	86	5,300	+7.071%
2023-06-02	1.0300	1.0300	0.9500	0.9500	-26.923%	2,167	5,318	+11.579%
2023-06-01	1.4000	1.4000	1.2900	1.3000	-12.752%	1,561	3,487	-18.462%
2023-05-31	1.4000	1.5500	1.4000	1.4900	+19.200%	187	1,948	-28.859%
2023-05-30	1.2300	1.2500	1.2300	1.2500	+14.679%	420	1,859	-15.200%
2023-05-26	1.0900	1.0900	1.0900	1.0900	-9.917%	2	1,439	-2.752%
2023-05-25	1.1700	1.2100	1.1700	1.2100	+10.000%	609	1,439	-12.397%
2023-05-24	1.0800	1.1000	1.0700	1.1000	+20.879%	57	847	-3.636%
2023-05-23	0.9000	0.9100	0.9000	0.9100	+7.059%	2	840	+16.484%
2023-05-22	0.8500	0.8500	0.8500	0.8500	-6.593%	1	840	+24.706%
2023-05-19	0.9100	0.9100	0.9100	0.9100	+4.598%	91	840	+16.484%
2023-05-17	0.9000	0.9000	0.8700	0.8700	-6.452%	15	840	+21.839%
2023-05-16	0.9300	0.9300	0.9300	0.9300	+3.333%	5	840	+13.978%
2023-05-15	0.9300	0.9300	0.9000	0.9000	-24.370%	14	840	+17.778%
2023-05-12	1.1800	1.1900	1.1800	1.1900	+1.709%	3	841	-10.924%
2023-05-11	1.1800	1.1800	1.1700	1.1700	+3.540%	2	840	-9.402%
2023-05-10	1.0000	1.1300	1.0000	1.1300	+13.000%	2	838	-6.195%
2023-05-08	0.9800	1.0000	0.9800	1.0000	-29.078%	3	838	+6.000%
2023-05-04	1.3500	1.4100	1.3500	1.4100	+22.609%	163	836	-24.823%
2023-05-02	1.1700	1.1700	1.1200	1.1500	+22.340%	29	682	-7.826%
2023-05-01	0.9300	0.9400	0.9300	0.9400	-6.000%	52	673	+12.766%
2023-04-28	1.0000	1.0000	1.0000	1.0000	-20.000%	4	673	+6.000%
2023-04-26	1.2500	1.2700	1.2300	1.2500	+8.696%	34	669	-15.200%
2023-04-25	1.1500	1.1500	1.1500	1.1500	+25.000%	1	654	-7.826%
2023-04-24	0.9200	0.9200	0.9200	0.9200	+2.222%	1	654	+15.217%
2023-04-21	0.8200	0.9000	0.8200	0.9000	+18.421%	41	654	+17.778%
2023-04-19	0.7600	0.7600	0.7600	0.7600	+5.556%	1	653	+39.474%
2023-04-18	0.7200	0.7200	0.7200	0.7200	-12.195%	100	654	+47.222%
2023-04-17	0.8200	0.8200	0.8200	0.8200	-24.074%	40	554	+29.268%
2023-04-12	1.0800	1.0800	1.0800	1.0800	+9.091%	1	554	-1.852%
2023-04-11	1.0500	1.0500	0.9900	0.9900	-11.607%	102	554	+7.071%
2023-04-10	1.1200	1.1200	1.1200	1.1200	-8.197%	5	453	-5.357%
2023-04-06	1.2700	1.2700	1.2200	1.2200	-2.400%	8	446	-13.115%
2023-04-05	1.1500	1.2500	1.1500	1.2500	+5.042%	42	446	-15.200%
2023-04-04	1.1700	1.1900	1.1700	1.1900	+3.478%	3	445	-10.924%
2023-03-29	1.1500	1.1500	1.1500	1.1500	-18.440%	3	444	-7.826%
2023-03-20	1.4100	1.4400	1.4100	1.4100	-7.843%	443	445	-24.823%
2023-03-17	1.5300	1.5300	1.5300	1.5300	+16.794%	1	29	-30.719%
2023-03-16	1.3700	1.3700	1.3100	1.3100	+4.800%	11	28	-19.084%
2023-03-15	1.2000	1.2500	1.2000	1.2500	+127.273%	2	17	-15.200%
2023-03-07	0.4900	0.5500	0.4900	0.5500	+3.774%	9	15	+92.727%
2023-03-01	0.4900	0.5300	0.4900	0.5300	-30.263%	2	6	+100.000%
2023-02-17	0.7600	0.7600	0.7600	0.7600	0.000%	6	0	+39.474%