Dark

AA20231020P30
AA Oct 20 2023 30.00 Put (AA231020P00030000)
option OPRA

Expired

Oct 20, 2023

6.05+7.080%(+0.40)151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-10-20	6.1000	6.6500	5.7700	6.0500	+7.080%	151	10,397	0.000%
2023-10-19	5.0900	5.6500	4.0500	5.6500	+65.689%	110	10,397	+7.080%
2023-10-18	2.9100	3.4100	2.9100	3.4100	+37.500%	19	12,862	+77.419%
2023-10-17	3.2400	3.2400	2.1400	2.4800	-24.848%	35	12,869	+143.952%
2023-10-16	3.0800	3.3100	2.9000	3.3000	-5.714%	101	12,880	+83.333%
2023-10-13	3.1500	3.6700	3.0600	3.5000	+3.245%	224	12,907	+72.857%
2023-10-12	2.7800	3.4800	2.7800	3.3900	+35.060%	3,157	13,029	+78.466%
2023-10-11	2.5800	2.6800	2.5100	2.5100	+10.573%	39	15,390	+141.036%
2023-10-10	2.9700	2.9700	2.1400	2.2700	-27.707%	36	15,427	+166.520%
2023-10-09	3.3900	3.4000	2.9500	3.1400	+1.618%	68	15,427	+92.675%
2023-10-06	3.8000	4.0500	3.0000	3.0900	-16.260%	2,364	15,438	+95.793%
2023-10-05	3.3000	3.7300	3.3000	3.6900	+13.190%	60	16,795	+63.957%
2023-10-04	2.8300	3.6900	2.8300	3.2600	+12.414%	22	16,834	+85.583%
2023-10-03	2.2900	3.0900	2.2900	2.9000	+36.150%	35	16,837	+108.621%
2023-10-02	1.9300	2.3400	1.9300	2.1300	+3.902%	27	16,859	+184.038%
2023-09-29	2.1600	2.1600	1.6500	2.0500	-24.354%	56	16,868	+195.122%
2023-09-28	3.6500	3.6500	2.7100	2.7100	-31.392%	44	16,877	+123.247%
2023-09-27	4.2500	4.2500	3.7300	3.9500	-12.417%	93	16,892	+53.165%
2023-09-26	3.9000	4.6400	3.9000	4.5100	+15.641%	48	16,888	+34.146%
2023-09-25	2.9500	3.9500	2.9500	3.9000	+61.826%	60	16,900	+55.128%
2023-09-22	2.5100	2.6800	2.4100	2.4100	-13.929%	50	16,924	+151.037%
2023-09-21	2.4700	2.8000	2.4700	2.8000	+45.833%	73	16,953	+116.071%
2023-09-20	2.2300	2.2300	1.8200	1.9200	-25.292%	124	16,970	+215.104%
2023-09-19	2.1900	2.8300	2.1900	2.5700	+14.222%	105	17,033	+135.409%
2023-09-18	2.2200	2.3800	2.0800	2.2500	+2.273%	348	17,057	+168.889%
2023-09-15	1.6100	2.2600	1.6100	2.2000	+41.026%	5,643	16,826	+175.000%
2023-09-14	1.7600	1.9400	1.5400	1.5600	-36.585%	456	13,046	+287.821%
2023-09-13	2.5000	2.6100	2.4200	2.4600	-7.519%	120	12,847	+145.935%
2023-09-12	2.5100	2.6900	2.3900	2.6600	+10.833%	1,145	12,802	+127.444%
2023-09-11	2.3800	2.5500	2.2000	2.4000	-14.591%	1,059	12,173	+152.083%
2023-09-08	2.7500	2.9000	2.6400	2.8100	+5.639%	438	11,741	+115.302%
2023-09-07	2.1700	2.8400	2.1700	2.6600	+52.000%	501	11,693	+127.444%
2023-09-06	1.8400	1.9200	1.6000	1.7500	-1.685%	179	11,661	+245.714%
2023-09-05	1.6300	1.8200	1.5300	1.7800	+16.340%	636	11,599	+239.888%
2023-09-01	1.5700	1.6900	1.4700	1.5300	-26.087%	214	11,435	+295.425%
2023-08-31	2.0200	2.0700	1.7100	2.0700	-10.000%	424	11,435	+192.271%
2023-08-30	2.3500	2.4900	2.2300	2.3000	+2.679%	61	11,333	+163.043%
2023-08-29	2.6400	2.6400	2.2400	2.2400	-21.404%	126	11,315	+170.089%
2023-08-28	2.7100	2.9400	2.6900	2.8500	-5.316%	423	11,225	+112.281%
2023-08-25	2.8200	3.4400	2.8200	3.0100	+1.689%	45	11,074	+100.997%
2023-08-24	3.0800	3.0800	2.7400	2.9600	+2.422%	45	11,050	+104.392%
2023-08-23	2.9000	2.9400	2.8100	2.8900	-2.694%	165	11,038	+109.343%
2023-08-22	3.0000	3.1900	2.8700	2.9700	-4.194%	190	10,985	+103.704%
2023-08-21	2.9700	3.4000	2.9700	3.1000	+3.333%	874	10,860	+95.161%
2023-08-18	4.5000	4.5000	2.9900	3.0000	-0.662%	634	10,306	+101.667%
2023-08-17	2.5600	3.0200	2.5100	3.0200	+5.965%	981	10,004	+100.331%
2023-08-16	2.3200	2.8800	2.3200	2.8500	+21.795%	725	10,004	+112.281%
2023-08-15	1.9000	2.3500	1.9000	2.3400	+30.000%	315	10,004	+158.547%
2023-08-14	1.8500	2.2100	1.8000	1.8000	+3.448%	230	9,974	+236.111%
2023-08-11	1.6800	1.7800	1.6300	1.7400	+10.127%	129	9,964	+247.701%
2023-08-10	1.3500	1.5900	1.3200	1.5800	+11.268%	438	9,941	+282.911%
2023-08-09	1.2800	1.4200	1.2800	1.4200	-2.069%	4	9,553	+326.056%
2023-08-08	1.5500	1.6000	1.4500	1.4500	+9.848%	172	9,553	+317.241%
2023-08-07	1.4900	1.5000	1.3200	1.3200	-3.650%	5	9,532	+358.333%
2023-08-04	1.3600	1.4000	1.3600	1.3700	+7.874%	7	9,533	+341.606%
2023-08-03	1.4900	1.4900	1.2700	1.2700	-9.286%	21	9,526	+376.378%
2023-08-02	1.2300	1.4000	1.2000	1.4000	+35.922%	32	9,513	+332.143%
2023-08-01	1.0300	1.0600	1.0100	1.0300	+17.045%	72	9,502	+487.379%
2023-07-31	1.0000	1.0000	0.8500	0.8800	-28.455%	71	9,510	+587.500%
2023-07-28	1.2500	1.2700	1.2000	1.2300	-8.209%	24	9,491	+391.870%
2023-07-27	1.1700	1.3400	1.1700	1.3400	+11.667%	57	9,484	+351.493%
2023-07-26	1.1200	1.2000	1.1000	1.2000	+15.385%	22	9,437	+404.167%
2023-07-25	1.1000	1.1000	0.9700	1.0400	-24.088%	157	9,435	+481.731%
2023-07-24	1.8400	1.8400	1.3200	1.3700	-9.868%	98	9,529	+341.606%
2023-07-21	1.6000	1.6600	1.5100	1.5200	-11.628%	56	9,491	+298.026%
2023-07-20	1.5000	1.7500	1.4700	1.7200	+22.857%	119	9,458	+251.744%
2023-07-19	1.3000	1.4300	1.3000	1.4000	+3.704%	792	9,425	+332.143%
2023-07-18	1.2800	1.4000	1.2800	1.3500	+12.500%	294	8,829	+348.148%
2023-07-17	1.3000	1.3000	1.2000	1.2000	-22.581%	3	8,659	+404.167%
2023-07-14	1.4100	1.6500	1.4100	1.5500	+35.965%	129	8,660	+290.323%
2023-07-13	1.2800	1.2800	1.0700	1.1400	-10.236%	143	8,567	+430.702%
2023-07-12	1.3700	1.3700	1.2700	1.2700	-17.532%	6	8,445	+376.378%
2023-07-11	1.7700	1.7700	1.5400	1.5400	-4.938%	28	8,444	+292.857%
2023-07-10	1.6300	1.6800	1.6200	1.6200	-0.613%	25	8,421	+273.457%
2023-07-07	1.8300	1.8300	1.6300	1.6300	-24.537%	151	8,396	+271.166%
2023-07-06	2.1800	2.3100	2.1500	2.1600	+21.348%	220	8,245	+180.093%
2023-07-05	1.7700	1.7800	1.7700	1.7800	+7.879%	3	8,130	+239.888%
2023-07-03	1.5800	1.6500	1.5800	1.6500	-7.303%	38	8,124	+266.667%
2023-06-30	1.8300	1.8800	1.7800	1.7800	-5.319%	7	8,124	+239.888%
2023-06-29	1.8700	2.0000	1.8700	1.8800	+2.732%	8	8,117	+221.809%
2023-06-28	1.9500	1.9500	1.8300	1.8300	+8.929%	20	8,110	+230.601%
2023-06-27	1.8500	1.8500	1.6800	1.6800	-18.049%	24	8,100	+260.119%
2023-06-26	2.0300	2.0500	2.0300	2.0500	-4.206%	37	8,097	+195.122%
2023-06-23	2.2600	2.2600	2.1400	2.1400	-0.926%	38	8,073	+182.710%
2023-06-22	2.0800	2.1600	2.0800	2.1600	+11.917%	9	8,100	+180.093%
2023-06-21	1.9300	1.9300	1.9300	1.9300	+0.521%	14	8,091	+213.472%
2023-06-20	1.9900	2.0500	1.9200	1.9200	+10.345%	31	8,091	+215.104%
2023-06-16	1.7500	1.7500	1.7400	1.7400	+1.754%	3	8,078	+247.701%
2023-06-15	1.7200	1.7200	1.6700	1.7100	+3.636%	154	8,078	+253.801%
2023-06-14	1.4200	1.6500	1.4200	1.6500	+2.484%	107	7,940	+266.667%
2023-06-13	1.4800	1.6100	1.4800	1.6100	-16.146%	771	7,911	+275.776%
2023-06-12	1.9200	1.9200	1.9200	1.9200	+0.524%	6	8,200	+215.104%
2023-06-09	1.9300	1.9300	1.9100	1.9100	0.000%	5	8,200	+216.754%
2023-06-07	2.0000	2.0000	1.7500	1.9100	-7.282%	241	8,195	+216.754%
2023-06-06	2.2700	2.2700	2.0600	2.0600	-11.207%	6	8,009	+193.689%
2023-06-05	2.4300	2.4600	2.2200	2.3200	+5.455%	56	8,004	+160.776%
2023-06-02	2.1700	2.2000	2.1700	2.2000	-21.429%	11	8,012	+175.000%
2023-06-01	3.0500	3.0500	2.8000	2.8000	-9.677%	5	8,003	+116.071%
2023-05-31	3.1000	3.3000	3.1000	3.1000	+13.553%	22	8,003	+95.161%
2023-05-30	2.7200	2.7300	2.7000	2.7300	+5.405%	7	7,991	+121.612%
2023-05-25	2.5000	2.6300	2.5000	2.5900	+4.016%	41	7,969	+133.591%
2023-05-24	2.3900	2.4900	2.3900	2.4900	+20.874%	13	7,929	+142.972%
2023-05-23	2.1200	2.1200	2.0300	2.0600	+10.160%	18	7,920	+193.689%
2023-05-22	1.9000	1.9000	1.8500	1.8700	-8.780%	40	7,903	+223.529%
2023-05-19	1.8900	2.0500	1.8900	2.0500	+5.128%	9	7,865	+195.122%
2023-05-18	2.0300	2.0300	1.9500	1.9500	-5.340%	13	7,858	+210.256%
2023-05-17	2.0600	2.0600	2.0600	2.0600	0.000%	3	7,856	+193.689%
2023-05-16	2.0800	2.0800	2.0600	2.0600	+0.980%	5	7,854	+193.689%
2023-05-15	2.2100	2.2100	2.0400	2.0400	-18.072%	13	7,850	+196.569%
2023-05-12	2.4800	2.4900	2.4800	2.4900	-0.400%	5	7,843	+142.972%
2023-05-11	2.5000	2.5000	2.5000	2.5000	-0.398%	1	7,841	+142.000%
2023-05-10	2.2100	2.5100	2.2100	2.5100	+14.612%	114	7,840	+141.036%
2023-05-09	2.4000	2.4100	2.1900	2.1900	-12.400%	14	7,811	+176.256%
2023-05-05	2.5900	2.6000	2.5000	2.5000	-11.348%	304	7,818	+142.000%
2023-05-04	2.5900	2.8200	2.5900	2.8200	+22.078%	52	7,988	+114.539%
2023-05-03	2.4400	2.4400	2.3100	2.3100	-6.098%	90	7,945	+161.905%
2023-05-02	2.4700	2.5000	2.4600	2.4600	+17.703%	8	7,908	+145.935%
2023-05-01	1.8700	2.0900	1.8700	2.0900	+0.481%	1,896	7,912	+189.474%
2023-04-28	2.2500	2.2500	2.0800	2.0800	-14.403%	9	7,157	+190.865%
2023-04-27	2.4200	2.4300	2.4200	2.4300	-8.302%	50	7,158	+148.971%
2023-04-26	2.6100	2.6500	2.6100	2.6500	+5.159%	6	7,108	+128.302%
2023-04-25	2.1300	2.5300	2.1300	2.5200	+30.570%	216	7,112	+140.079%
2023-04-24	1.9100	2.0200	1.8900	1.9300	-3.980%	46	7,017	+213.472%
2023-04-21	1.9300	2.0100	1.9300	2.0100	+34.899%	682	7,000	+200.995%
2023-04-20	1.4500	1.5200	1.3800	1.4900	-3.247%	30	6,937	+306.040%
2023-04-19	1.6200	1.6200	1.5400	1.5400	+0.654%	35	6,909	+292.857%
2023-04-18	1.6000	1.6100	1.5200	1.5300	-14.045%	189	6,874	+295.425%
2023-04-17	1.7200	1.7800	1.7200	1.7800	-6.316%	6	6,709	+239.888%
2023-04-13	1.9800	1.9800	1.9000	1.9000	-5.000%	44	6,709	+218.421%
2023-04-11	2.0000	2.0000	2.0000	2.0000	-13.043%	2	6,752	+202.500%
2023-04-04	2.1200	2.3000	2.1200	2.3000	+15.578%	34	6,750	+163.043%
2023-04-03	1.9300	2.0000	1.9300	1.9900	-3.865%	86	6,716	+204.020%
2023-03-30	2.0400	2.1100	2.0400	2.0700	-7.175%	153	6,713	+192.271%
2023-03-29	2.2500	2.2500	2.2300	2.2300	-6.303%	32	6,713	+171.300%
2023-03-28	2.3600	2.4000	2.3500	2.3800	-5.929%	122	6,713	+154.202%
2023-03-24	2.5300	2.5300	2.5300	2.5300	+1.200%	3	6,688	+139.130%
2023-03-23	2.2600	2.5000	2.2000	2.5000	+5.932%	548	6,688	+142.000%
2023-03-22	2.2500	2.3900	2.2500	2.3600	+6.787%	3,006	6,141	+156.356%
2023-03-21	2.2100	2.2100	2.2100	2.2100	-25.338%	2	3,138	+173.756%
2023-03-17	2.9200	2.9600	2.9200	2.9600	+20.816%	76	3,136	+104.392%
2023-03-16	2.8700	2.8900	2.4500	2.4500	-10.256%	202	3,135	+146.939%
2023-03-15	2.2900	2.7300	2.2900	2.7300	+56.000%	61	2,935	+121.612%
2023-03-14	1.6200	1.7500	1.6200	1.7500	+2.941%	51	2,877	+245.714%
2023-03-13	2.0400	2.0600	1.7000	1.7000	-2.857%	159	2,876	+255.882%
2023-03-10	1.7600	1.7600	1.7400	1.7500	+37.795%	25	2,719	+245.714%
2023-03-09	1.2600	1.3000	1.2200	1.2700	+27.000%	613	2,739	+376.378%
2023-03-07	1.0000	1.0000	1.0000	1.0000	+20.482%	1	2,196	+505.000%
2023-03-06	0.8300	0.8300	0.8300	0.8300	-18.627%	4	2,195	+628.916%
2023-03-02	1.0900	1.0900	1.0200	1.0200	-3.774%	28	2,191	+493.137%
2023-03-01	0.9800	1.0600	0.9500	1.0600	-13.115%	2,250	2,163	+470.755%
2023-02-28	1.2900	1.2900	1.2200	1.2200	-24.691%	2	18	+395.902%
2023-02-24	1.6200	1.6200	1.6200	1.6200	+3.185%	1	18	+273.457%
2023-02-23	1.5700	1.5700	1.5700	1.5700	+1.948%	1	17	+285.350%
2023-02-17	1.3600	1.5800	1.3600	1.5400	+22.222%	18	1	+292.857%
2023-02-16	1.3300	1.3300	1.2600	1.2600	0.000%	4	0	+380.159%