Dark

AA20231020P35
AA Oct 20 2023 35.00 Put (AA231020P00035000)
option OPRA

Expired

Oct 20, 2023

11.02+12.449%(+1.22)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-10-20	11.3200	11.5000	10.8200	11.0200	+12.449%	35	4,651	0.000%
2023-10-19	9.6500	9.8000	9.6500	9.8000	+16.667%	11	4,651	+12.449%
2023-10-18	8.4000	8.4000	8.4000	8.4000	+15.068%	2,500	4,653	+31.190%
2023-10-17	7.3000	7.3000	7.3000	7.3000	-9.765%	1	4,700	+50.959%
2023-10-16	7.9500	8.0900	7.8700	8.0900	-2.177%	8	4,701	+36.218%
2023-10-12	7.7000	8.4000	7.7000	8.2700	+18.143%	65	6,832	+33.253%
2023-10-11	7.2000	7.3000	7.0000	7.0000	+4.478%	66	9,194	+57.429%
2023-10-10	7.4500	7.4500	6.5500	6.7000	-11.258%	64	9,410	+64.478%
2023-10-09	8.2600	8.3500	7.5500	7.5500	-0.788%	68	9,421	+45.960%
2023-10-06	8.6500	8.6500	7.6000	7.6100	-9.405%	76	9,453	+44.809%
2023-10-05	8.2000	8.4500	8.2000	8.4000	+5.000%	63	9,464	+31.190%
2023-10-04	7.2500	8.4000	7.2500	8.0000	+8.108%	64	9,482	+37.750%
2023-10-03	7.2000	7.6500	7.2000	7.4000	+14.729%	76	9,845	+48.919%
2023-10-02	6.4500	6.6000	6.2500	6.4500	+6.612%	76	9,887	+70.853%
2023-09-29	5.6000	6.1000	5.3500	6.0500	-13.571%	65	9,940	+82.149%
2023-09-28	8.3900	8.3900	6.9500	7.0000	-20.814%	69	9,983	+57.429%
2023-09-27	8.9000	8.9000	8.3500	8.8400	-3.493%	88	10,041	+24.661%
2023-09-26	8.7500	9.4000	8.7000	9.1600	+9.701%	77	10,190	+20.306%
2023-09-25	8.1600	8.5000	7.9500	8.3500	+22.794%	69	13,816	+31.976%
2023-09-22	6.6000	7.0000	6.6000	6.8000	-1.449%	123	13,844	+62.059%
2023-09-21	6.7400	6.9500	6.6500	6.9000	+25.455%	73	13,876	+59.710%
2023-09-20	6.0400	6.0400	5.5000	5.5000	-19.591%	9	13,911	+100.364%
2023-09-19	6.8400	6.8400	6.8400	6.8400	+13.058%	8	13,914	+61.111%
2023-09-18	6.0300	6.1300	6.0300	6.0500	0.000%	20	13,914	+82.149%
2023-09-15	5.5200	6.1500	5.5200	6.0500	+21.000%	145	13,914	+82.149%
2023-09-14	5.5800	5.6500	5.0000	5.0000	-25.926%	29	13,896	+120.400%
2023-09-13	6.7000	6.7500	6.5800	6.7500	-1.460%	88	13,911	+63.259%
2023-09-12	6.7500	6.8700	6.6800	6.8500	+6.202%	44	13,912	+60.876%
2023-09-11	6.3500	6.4500	6.3500	6.4500	-8.120%	3	13,906	+70.853%
2023-09-08	6.8500	7.0200	6.7000	7.0200	+2.482%	19	13,907	+56.980%
2023-09-07	6.0500	7.0100	6.0500	6.8500	+28.037%	34	13,905	+60.876%
2023-09-06	5.4200	5.4200	4.9500	5.3500	+3.883%	8	13,925	+105.981%
2023-09-05	4.7300	5.1500	4.6000	5.1500	+13.187%	68	13,918	+113.981%
2023-09-01	4.6100	4.7000	4.5000	4.5500	-15.584%	65	13,842	+142.198%
2023-08-31	5.1000	5.3900	4.9500	5.3900	-6.098%	1,227	13,842	+104.453%
2023-08-30	6.1000	6.1500	5.7400	5.7400	-2.712%	24	13,510	+91.986%
2023-08-29	6.5000	6.5000	5.8300	5.9000	-11.677%	821	13,506	+86.780%
2023-08-28	6.6500	6.7600	6.4500	6.6800	-4.843%	18	13,532	+64.970%
2023-08-25	6.8000	7.2500	6.7900	7.0200	+3.387%	57	13,539	+56.980%
2023-08-24	6.7900	6.7900	6.7900	6.7900	+2.723%	1	13,582	+62.297%
2023-08-23	6.4500	6.6100	6.4400	6.6100	-4.203%	8	13,582	+66.717%
2023-08-22	6.5000	6.9000	6.5000	6.9000	+0.583%	17	13,580	+59.710%
2023-08-21	6.4900	7.2600	6.4900	6.8600	+3.158%	47	13,584	+60.641%
2023-08-18	7.0000	7.1500	6.6500	6.6500	0.000%	962	13,591	+65.714%
2023-08-17	5.8200	6.6500	5.8200	6.6500	+5.723%	1,187	14,040	+65.714%
2023-08-16	5.4500	6.3500	5.4500	6.2900	+14.991%	65	14,040	+75.199%
2023-08-15	5.0500	5.5500	5.0500	5.4700	+20.220%	171	14,040	+101.463%
2023-08-14	5.0200	5.2500	4.5500	4.5500	+3.409%	69	13,980	+142.198%
2023-08-11	4.3400	4.5000	4.2400	4.4000	+10.000%	302	13,961	+150.455%
2023-08-10	3.4600	4.1500	3.4600	4.0000	+14.286%	263	13,799	+175.500%
2023-08-09	3.5000	3.7000	3.3500	3.5000	-7.895%	415	13,656	+214.857%
2023-08-08	4.0400	4.0500	3.7500	3.8000	+8.571%	840	13,390	+190.000%
2023-08-07	3.7400	3.8000	3.4000	3.5000	-2.778%	65	13,000	+214.857%
2023-08-04	3.3200	3.6000	3.1000	3.6000	+8.108%	337	12,954	+206.111%
2023-08-03	3.7500	3.7500	3.2500	3.3300	-6.197%	872	12,763	+230.931%
2023-08-02	3.2500	3.6000	3.1500	3.5500	+29.562%	71	12,114	+210.423%
2023-08-01	2.6000	2.8800	2.6000	2.7400	+9.600%	43	12,068	+302.190%
2023-07-31	2.6100	2.7300	2.4100	2.5000	-19.355%	442	12,054	+340.800%
2023-07-28	3.3500	3.4000	3.1000	3.1000	-7.463%	316	11,663	+255.484%
2023-07-27	3.2000	3.4000	3.1000	3.3500	+9.836%	267	11,481	+228.955%
2023-07-26	3.0500	3.1000	2.8500	3.0500	+13.383%	50	11,278	+261.311%
2023-07-25	2.9000	2.9100	2.5300	2.6900	-20.882%	224	11,231	+309.665%
2023-07-24	3.8500	4.0100	3.3500	3.4000	-10.526%	158	11,071	+224.118%
2023-07-21	3.9500	3.9500	3.7500	3.8000	-9.524%	288	10,906	+190.000%
2023-07-20	4.0500	4.2000	3.6500	4.2000	+26.506%	1,437	10,647	+162.381%
2023-07-19	3.2000	3.4000	3.1500	3.3200	+2.154%	136	10,245	+231.928%
2023-07-18	3.0500	3.4000	3.0500	3.2500	+6.557%	166	10,168	+239.077%
2023-07-17	3.4300	3.4300	2.8900	3.0500	-15.278%	176	10,034	+261.311%
2023-07-14	3.2000	3.8000	3.2000	3.6000	+31.387%	23	9,913	+206.111%
2023-07-13	3.0300	3.0300	2.6300	2.7400	-13.016%	71	9,867	+302.190%
2023-07-12	3.1000	3.1500	2.9700	3.1500	-10.000%	45	9,855	+249.841%
2023-07-11	3.9700	4.0000	3.5000	3.5000	-5.405%	64	9,831	+214.857%
2023-07-10	3.8500	3.8500	3.6700	3.7000	0.000%	99	9,764	+197.838%
2023-07-07	4.1500	4.1500	3.7000	3.7000	-22.105%	232	9,736	+197.838%
2023-07-06	4.8500	5.0000	4.7500	4.7500	+21.795%	58	9,511	+132.000%
2023-07-05	3.8500	4.0000	3.6500	3.9000	+8.333%	142	9,479	+182.564%
2023-07-03	3.6000	3.7500	3.6000	3.6000	-7.928%	41	9,305	+206.111%
2023-06-30	4.0000	4.2000	3.9100	3.9100	-2.250%	67	9,305	+181.841%
2023-06-29	4.1000	4.3500	3.9500	4.0000	+1.266%	18	9,244	+175.500%
2023-06-28	4.1500	4.1500	3.9500	3.9500	+4.775%	13	9,229	+178.987%
2023-06-27	4.0500	4.0500	3.7700	3.7700	-14.318%	86	9,216	+192.308%
2023-06-26	4.3500	4.4500	4.2500	4.4000	-4.348%	79	9,134	+150.455%
2023-06-23	4.6000	4.7500	4.4500	4.6000	+5.747%	34	9,141	+139.565%
2023-06-22	4.6500	4.6500	4.3500	4.3500	+16.000%	21	9,117	+153.333%
2023-06-21	4.2500	4.2500	3.7500	3.7500	-10.714%	77	9,096	+193.867%
2023-06-20	3.9800	4.3000	3.9800	4.2000	+16.667%	22	9,084	+162.381%
2023-06-16	3.6000	3.8500	3.6000	3.6000	+4.348%	70	9,033	+206.111%
2023-06-15	3.6200	3.6500	3.4500	3.4500	-4.167%	33	9,033	+219.420%
2023-06-14	3.2500	3.6000	3.2500	3.6000	+9.091%	1,625	9,009	+206.111%
2023-06-13	3.2000	3.4000	3.1000	3.3000	-16.456%	142	8,621	+233.939%
2023-06-12	4.0500	4.0500	3.7900	3.9500	0.000%	247	8,616	+178.987%
2023-06-09	3.8000	4.0000	3.8000	3.9500	+4.497%	52	8,569	+178.987%
2023-06-08	3.9500	3.9500	3.7800	3.7800	-1.818%	715	8,534	+191.534%
2023-06-07	3.9600	3.9600	3.6500	3.8500	-8.333%	67	7,914	+186.234%
2023-06-06	4.4500	4.4500	4.0500	4.2000	-7.080%	13	7,908	+162.381%
2023-06-05	4.7500	4.7500	4.3700	4.5200	+10.244%	16	7,907	+143.805%
2023-06-02	4.5000	4.6000	4.1000	4.1000	-20.543%	134	7,895	+168.780%
2023-06-01	5.7000	5.7600	5.1600	5.1600	-11.188%	10	7,797	+113.566%
2023-05-31	5.3400	6.0300	5.3400	5.8100	+14.370%	49	7,798	+89.673%
2023-05-30	5.2100	5.3200	5.0800	5.0800	+9.247%	13	7,811	+116.929%
2023-05-26	4.5000	4.6500	4.5000	4.6500	-4.124%	2	7,796	+136.989%
2023-05-25	4.5500	4.9500	4.5500	4.8500	+5.895%	21	7,796	+127.216%
2023-05-24	4.2000	4.5800	4.1800	4.5800	+13.086%	95	7,784	+140.611%
2023-05-23	3.8900	4.0500	3.8900	4.0500	+10.656%	42	7,769	+172.099%
2023-05-22	3.5500	3.7000	3.5500	3.6600	-6.154%	37	7,732	+201.093%
2023-05-19	3.8000	3.9000	3.8000	3.9000	+4.000%	3	7,716	+182.564%
2023-05-18	3.9200	3.9200	3.7500	3.7500	0.000%	723	7,716	+193.867%
2023-05-17	3.8000	3.8000	3.7500	3.7500	-5.063%	4	7,375	+193.867%
2023-05-16	3.9300	4.0300	3.9000	3.9500	+3.947%	100	7,374	+178.987%
2023-05-15	4.0600	4.0600	3.7300	3.8000	-15.556%	57	7,276	+190.000%
2023-05-12	4.5000	4.5000	4.5000	4.5000	-1.316%	20	7,226	+144.889%
2023-05-11	4.6000	4.6000	4.5000	4.5600	+1.333%	11	7,206	+141.667%
2023-05-10	4.0600	4.5000	4.0600	4.5000	+8.173%	5	7,198	+144.889%
2023-05-09	4.3000	4.3400	4.1400	4.1600	+2.970%	513	7,195	+164.904%
2023-05-08	3.7500	4.0500	3.7500	4.0400	-4.941%	1,360	7,087	+172.772%
2023-05-05	4.6600	4.6600	4.2500	4.2500	-17.315%	53	6,174	+159.294%
2023-05-04	5.0000	5.1400	4.8800	5.1400	+17.620%	193	6,157	+114.397%
2023-05-03	4.2500	4.5000	4.2500	4.3700	-0.682%	75	6,021	+152.174%
2023-05-02	4.3500	4.5500	4.3500	4.4000	+14.286%	74	5,958	+150.455%
2023-05-01	3.7500	3.8500	3.7500	3.8500	-3.750%	284	5,919	+186.234%
2023-04-28	4.0000	4.0000	4.0000	4.0000	-4.762%	2	5,839	+175.500%
2023-04-27	4.4500	4.4500	4.2000	4.2000	-12.500%	207	5,837	+162.381%
2023-04-26	4.6000	4.8000	4.4800	4.8000	+6.667%	21	5,814	+129.583%
2023-04-25	4.1000	4.5000	3.9000	4.5000	+22.951%	25	5,803	+144.889%
2023-04-24	3.6500	3.7400	3.6500	3.6600	-1.877%	386	5,779	+201.093%
2023-04-21	3.3900	3.8500	3.3900	3.7300	+30.877%	3,050	5,545	+195.442%
2023-04-20	2.6300	2.8500	2.6300	2.8500	-3.390%	7	3,037	+286.667%
2023-04-19	2.9400	2.9800	2.8300	2.9500	+5.735%	185	3,035	+273.559%
2023-04-18	2.9900	3.0000	2.7900	2.7900	-11.429%	41	2,955	+294.982%
2023-04-17	3.2700	3.2700	3.1000	3.1500	-4.545%	29	2,943	+249.841%
2023-04-14	3.1800	3.5000	3.1800	3.3000	-0.602%	419	2,950	+233.939%
2023-04-13	3.3000	3.3400	3.3000	3.3200	-4.323%	15	2,809	+231.928%
2023-04-12	3.4700	3.4700	3.4700	3.4700	-0.857%	2	2,794	+217.579%
2023-04-11	3.5500	3.5500	3.5000	3.5000	-9.091%	679	2,794	+214.857%
2023-04-10	3.8500	3.8500	3.8500	3.8500	-10.465%	1	2,264	+186.234%
2023-04-06	4.3000	4.3000	4.3000	4.3000	+6.173%	1	2,265	+156.279%
2023-04-05	4.0500	4.1400	4.0500	4.0500	+6.579%	45	2,265	+172.099%
2023-04-04	3.7000	4.0000	3.7000	3.8000	+13.433%	951	2,224	+190.000%
2023-04-03	3.3500	3.3500	3.3500	3.3500	+3.077%	2	1,627	+228.955%
2023-03-31	3.3000	3.3000	3.2500	3.2500	-8.708%	178	1,627	+239.077%
2023-03-30	3.4500	3.5600	3.4400	3.5600	-4.813%	29	1,449	+209.551%
2023-03-29	3.7400	3.7400	3.7400	3.7400	-12.617%	3	1,445	+194.652%
2023-03-24	4.2800	4.2800	4.2800	4.2800	+11.749%	3	1,445	+157.477%
2023-03-23	3.8300	3.8300	3.8300	3.8300	-3.038%	1	1,445	+187.728%
2023-03-22	3.9500	3.9500	3.9500	3.9500	+1.804%	538	1,445	+178.987%
2023-03-21	3.8800	3.8800	3.8800	3.8800	-9.767%	6	1,007	+184.021%
2023-03-20	4.3500	4.3900	4.3000	4.3000	-9.091%	14	1,011	+156.279%
2023-03-17	4.5500	4.7500	4.5500	4.7300	+15.366%	16	998	+132.981%
2023-03-16	4.7500	4.8000	4.1000	4.1000	-9.890%	103	994	+168.780%
2023-03-15	3.7000	4.6800	3.7000	4.5500	+51.667%	93	900	+142.198%
2023-03-14	3.0000	3.0000	3.0000	3.0000	-13.043%	2	810	+267.333%
2023-03-13	3.5100	3.5100	3.4500	3.4500	+15.000%	44	808	+219.420%
2023-03-10	2.4700	3.0000	2.4700	3.0000	+50.000%	38	768	+267.333%
2023-03-09	1.9300	2.0000	1.9200	2.0000	+5.820%	178	730	+451.000%
2023-03-08	1.8700	1.8900	1.8700	1.8900	-6.436%	364	554	+483.069%
2023-03-07	2.0200	2.0200	2.0200	2.0200	+22.424%	2	204	+445.545%
2023-03-06	1.6100	1.6500	1.6100	1.6500	-6.780%	6	204	+567.879%
2023-03-02	1.7700	1.7700	1.7700	1.7700	-6.842%	1	203	+522.599%
2023-03-01	1.8200	1.9000	1.8200	1.9000	-13.636%	16	202	+480.000%
2023-02-28	2.3200	2.3200	2.2000	2.2000	-14.729%	45	201	+400.909%
2023-02-27	2.5100	2.5800	2.5100	2.5800	+13.158%	2	156	+327.132%
2023-02-21	2.2800	2.2800	2.2800	2.2800	-14.925%	28	154	+383.333%
2023-02-17	2.6900	2.7000	2.6600	2.6800	+20.721%	177	5	+311.194%
2023-02-16	2.2700	2.3000	2.2200	2.2200	0.000%	7	0	+396.396%