Dark

AA20231020P40
AA Oct 20 2023 40.00 Put (AA231020P00040000)
option OPRA

Expired

Oct 20, 2023

16.02+7.879%(+1.17)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-10-20	16.0200	16.0200	16.0200	16.0200	+7.879%	7	751	0.000%
2023-10-19	14.8000	14.8500	14.8000	14.8500	+10.821%	12	751	+7.879%
2023-10-18	13.2000	13.4000	13.2000	13.4000	+5.098%	1,509	752	+19.552%
2023-10-16	12.7500	12.7500	12.7500	12.7500	-4.135%	1	753	+25.647%
2023-10-12	13.3000	13.3000	13.3000	13.3000	+11.765%	400	753	+20.451%
2023-10-11	12.0000	12.0000	11.9000	11.9000	-12.177%	1,240	753	+34.622%
2023-10-05	13.5500	13.5500	13.5500	13.5500	+5.039%	370	753	+18.229%
2023-10-04	13.0000	13.0000	12.9000	12.9000	+7.500%	1,560	753	+24.186%
2023-09-28	12.0000	12.0000	12.0000	12.0000	-13.169%	690	753	+33.500%
2023-09-27	13.7000	13.8200	13.6000	13.8200	+0.509%	2,718	1,519	+15.919%
2023-09-26	13.7500	13.7500	13.7500	13.7500	+16.034%	3	1,527	+16.509%
2023-09-21	11.6100	11.8500	11.6100	11.8500	+11.792%	691	1,527	+35.190%
2023-09-20	10.7100	10.7100	10.5500	10.6000	-3.196%	2,201	1,581	+51.132%
2023-09-15	10.8000	10.9500	10.8000	10.9500	+11.735%	951	1,582	+46.301%
2023-09-14	10.0700	10.0700	9.8000	9.8000	-15.152%	931	1,629	+63.469%
2023-09-13	11.6500	11.6500	11.5500	11.5500	-1.028%	2,952	1,618	+38.701%
2023-09-12	11.6700	11.6700	11.6700	11.6700	+3.274%	1	1,620	+37.275%
2023-09-11	11.3000	11.3000	11.3000	11.3000	-5.439%	1	1,620	+41.770%
2023-09-08	11.9100	12.0000	11.8500	11.9500	+27.128%	39	1,720	+34.059%
2023-08-31	9.4000	9.4000	9.4000	9.4000	-10.476%	2	1,929	+70.426%
2023-08-29	10.5500	10.5500	10.5000	10.5000	-8.297%	14	1,928	+52.571%
2023-08-28	11.5200	11.5200	11.4000	11.4500	-2.966%	35	1,920	+39.913%
2023-08-25	11.9900	12.1500	11.8000	11.8000	+5.546%	49	1,944	+35.763%
2023-08-23	11.2000	11.2000	11.1800	11.1800	-0.179%	6	2,779	+43.292%
2023-08-18	11.6300	11.6300	11.2000	11.2000	+0.992%	484	2,782	+43.036%
2023-08-17	10.3500	11.1000	10.3500	11.0900	+2.401%	655	3,453	+44.454%
2023-08-16	10.0500	10.8300	10.0500	10.8300	+12.813%	86	3,453	+47.922%
2023-08-15	9.6000	9.6000	9.6000	9.6000	+4.918%	1	3,453	+66.875%
2023-08-14	9.0000	9.2600	9.0000	9.1500	+9.581%	30	3,453	+75.082%
2023-08-11	8.2500	8.3500	8.2500	8.3500	+8.442%	5	3,453	+91.856%
2023-08-10	7.7000	7.7000	7.7000	7.7000	+6.207%	3	3,453	+108.052%
2023-08-09	7.2500	7.2500	7.2500	7.2500	-5.966%	1	3,453	+120.966%
2023-08-08	7.4000	7.7100	7.4000	7.7100	+13.216%	201	3,454	+107.782%
2023-08-07	6.8500	6.8500	6.8100	6.8100	-6.069%	15	3,254	+135.242%
2023-08-03	7.1500	7.2500	7.1500	7.2500	+3.571%	255	3,239	+120.966%
2023-08-02	6.6000	7.0000	6.6000	7.0000	+17.647%	3	3,042	+128.857%
2023-08-01	5.9000	6.0500	5.8400	5.9500	+10.801%	30	3,043	+169.244%
2023-07-31	5.6000	5.6500	5.1500	5.3700	-21.029%	75	3,019	+198.324%
2023-07-28	6.9000	6.9000	6.6500	6.8000	+6.918%	4	3,020	+135.588%
2023-07-27	6.3600	6.3600	6.3600	6.3600	+6.355%	5	3,024	+151.887%
2023-07-26	6.1200	6.1200	5.9800	5.9800	+3.640%	12	3,020	+167.893%
2023-07-25	5.7700	5.7700	5.7700	5.7700	-24.575%	1	3,020	+177.643%
2023-07-24	7.5500	7.6500	7.5500	7.6500	+4.938%	25	3,020	+109.412%
2023-07-21	7.5000	7.5000	7.2900	7.2900	-7.605%	10	2,995	+119.753%
2023-07-20	7.2200	7.8900	7.1300	7.8900	+21.385%	548	2,992	+103.042%
2023-07-19	6.5000	6.5000	6.4400	6.5000	+3.175%	45	2,771	+146.462%
2023-07-18	6.3900	6.3900	6.3000	6.3000	+6.780%	14	2,771	+154.286%
2023-07-17	6.3500	6.4000	5.8000	5.9000	-14.863%	17	2,762	+171.525%
2023-07-14	6.9000	6.9300	6.9000	6.9300	+26.000%	25	2,764	+131.169%
2023-07-13	5.3000	5.5000	5.3000	5.5000	-8.333%	121	2,762	+191.273%
2023-07-12	6.0500	6.0500	6.0000	6.0000	-20.000%	2	2,718	+167.000%
2023-07-11	7.5000	7.5000	7.5000	7.5000	-0.794%	2	2,719	+113.600%
2023-06-30	7.5700	7.5700	7.5600	7.5600	+3.562%	25	2,719	+111.905%
2023-06-27	7.3000	7.3000	7.3000	7.3000	-6.410%	1	2,708	+119.452%
2023-06-26	7.8300	7.9100	7.8000	7.8000	-2.010%	33	2,708	+105.385%
2023-06-23	7.9600	7.9600	7.9600	7.9600	-1.485%	4	2,696	+101.256%
2023-06-22	8.0800	8.0800	8.0800	8.0800	+19.350%	1	2,696	+98.267%
2023-06-21	6.9900	6.9900	6.7700	6.7700	-8.514%	21	2,697	+136.632%
2023-06-20	7.0300	7.4000	7.0300	7.4000	+13.846%	5	2,718	+116.486%
2023-06-16	6.5000	6.5000	6.5000	6.5000	+1.246%	2	2,716	+146.462%
2023-06-15	6.4200	6.4200	6.4200	6.4200	+7.000%	10	2,716	+149.533%
2023-06-14	6.0000	6.0000	6.0000	6.0000	+6.195%	13	2,721	+167.000%
2023-06-13	5.6500	5.6500	5.6500	5.6500	-18.705%	24	2,731	+183.540%
2023-06-12	7.1400	7.1500	6.8000	6.9500	+4.827%	16	2,733	+130.504%
2023-06-09	6.6300	6.6300	6.6300	6.6300	+0.607%	20	2,733	+141.629%
2023-06-08	6.7900	6.7900	6.5900	6.5900	-1.642%	9	2,733	+143.096%
2023-06-07	6.6500	6.7000	6.6500	6.7000	-16.459%	15	2,736	+139.104%
2023-06-05	8.0200	8.0200	8.0200	8.0200	+13.759%	1	2,734	+99.751%
2023-06-02	7.0500	7.0500	7.0500	7.0500	-18.023%	2	2,733	+127.234%
2023-06-01	8.5500	8.6000	8.5500	8.6000	-9.948%	26	2,735	+86.279%
2023-05-31	9.5500	9.5500	9.5500	9.5500	+10.405%	4	2,738	+67.749%
2023-05-30	8.8000	8.8000	8.6500	8.6500	+7.587%	3	2,727	+85.202%
2023-05-26	7.9500	8.0400	7.9300	8.0400	+2.551%	40	2,727	+99.254%
2023-05-25	8.0500	8.0500	7.8400	7.8400	+17.190%	5	2,727	+104.337%
2023-05-23	6.6900	6.6900	6.6900	6.6900	+8.780%	1	2,732	+139.462%
2023-05-22	6.5400	6.5400	6.1500	6.1500	-7.519%	93	2,731	+160.488%
2023-05-19	6.2300	6.6500	6.2300	6.6500	+2.308%	17	2,638	+140.902%
2023-05-18	6.6900	6.6900	6.5000	6.5000	-4.130%	11	2,638	+146.462%
2023-05-16	6.6500	6.7800	6.6500	6.7800	+5.116%	6	2,637	+136.283%
2023-05-15	6.8300	6.8300	6.4500	6.4500	-13.073%	31	2,634	+148.372%
2023-05-12	7.4200	7.4200	7.4200	7.4200	+10.581%	1	2,609	+115.903%
2023-05-10	6.7100	6.7100	6.7100	6.7100	-2.044%	2	2,608	+138.748%
2023-05-09	6.8500	6.8500	6.8500	6.8500	+2.392%	1	2,610	+133.869%
2023-05-08	6.6800	6.6900	6.6800	6.6900	-12.891%	15	2,609	+139.462%
2023-05-03	7.6000	7.6800	7.6000	7.6800	+1.722%	10	2,594	+108.594%
2023-05-02	6.7500	7.5500	6.7500	7.5500	+15.267%	51	2,589	+112.185%
2023-05-01	6.4500	6.5500	6.1500	6.5500	+0.769%	358	2,615	+144.580%
2023-04-28	6.6800	6.6800	6.5000	6.5000	-11.081%	380	2,387	+146.462%
2023-04-26	7.4000	7.6000	7.3100	7.3100	-0.273%	27	2,322	+119.152%
2023-04-25	6.6900	7.3300	6.6900	7.3300	+19.771%	4	2,312	+118.554%
2023-04-24	6.2300	6.2600	6.1200	6.1200	+0.328%	5	2,310	+161.765%
2023-04-21	5.6200	6.1000	5.6200	6.1000	+17.308%	21	2,307	+162.623%
2023-04-20	4.7000	5.2000	4.7000	5.2000	+7.216%	88	2,291	+208.077%
2023-04-19	4.8500	4.8500	4.8500	4.8500	-1.020%	34	2,241	+230.309%
2023-04-18	4.9200	4.9200	4.9000	4.9000	-5.769%	2	2,241	+226.939%
2023-04-17	5.2100	5.3700	5.2000	5.2000	-6.306%	11	2,240	+208.077%
2023-04-13	5.6500	5.6500	5.5500	5.5500	-5.932%	4	2,238	+188.649%
2023-04-12	5.5400	5.9000	5.5300	5.9000	+6.306%	24	2,239	+171.525%
2023-04-11	5.8500	5.8500	5.5500	5.5500	-10.484%	79	2,233	+188.649%
2023-04-10	6.2000	6.2000	6.2000	6.2000	-4.025%	1	2,243	+158.387%
2023-04-06	6.7500	6.7500	6.4600	6.4600	+7.667%	15	2,242	+147.988%
2023-04-04	6.2100	6.2500	5.8700	6.0000	+9.689%	965	2,242	+167.000%
2023-04-03	5.4700	5.4700	5.4700	5.4700	+2.243%	2	1,705	+192.870%
2023-03-31	5.3500	5.3500	5.3500	5.3500	-4.464%	10	1,705	+199.439%
2023-03-30	5.3900	5.6000	5.3900	5.6000	-6.040%	2	1,705	+186.071%
2023-03-29	5.9000	5.9600	5.9000	5.9600	-3.871%	10	1,704	+168.792%
2023-03-28	6.1700	6.2000	6.1700	6.2000	-2.362%	7	1,698	+158.387%
2023-03-27	6.3500	6.3500	6.3500	6.3500	-5.224%	5	1,693	+152.283%
2023-03-24	6.9000	6.9000	6.6800	6.7000	+0.752%	748	1,688	+139.104%
2023-03-23	5.9000	6.6500	5.9000	6.6500	+7.955%	657	1,054	+140.902%
2023-03-22	6.1500	6.2000	6.1300	6.1600	+7.130%	245	479	+160.065%
2023-03-21	5.9800	5.9800	5.7500	5.7500	-21.448%	9	277	+178.609%
2023-03-17	6.8500	7.3200	6.8500	7.3200	+16.006%	44	272	+118.852%
2023-03-16	7.1000	7.1000	6.3100	6.3100	-9.209%	34	232	+153.883%
2023-03-15	6.0200	6.9500	6.0200	6.9500	+41.837%	40	198	+130.504%
2023-03-14	4.9000	4.9000	4.8500	4.9000	+0.410%	88	202	+226.939%
2023-03-13	5.3400	5.3400	4.8800	4.8800	+10.909%	2	118	+228.279%
2023-03-10	3.8500	4.4000	3.8500	4.4000	+14.286%	40	116	+264.091%
2023-03-09	3.2000	3.8500	3.2000	3.8500	+22.222%	49	90	+316.104%
2023-03-08	3.3000	3.3000	3.1500	3.1500	-5.970%	15	83	+408.571%
2023-03-07	3.1000	3.3500	3.1000	3.3500	+25.000%	8	73	+378.209%
2023-03-06	2.6000	2.6800	2.6000	2.6800	-13.548%	11	65	+497.761%
2023-03-01	3.1000	3.1000	3.1000	3.1000	-11.932%	4	54	+416.774%
2023-02-28	3.9500	3.9500	3.5200	3.5200	-21.253%	23	54	+355.114%
2023-02-24	4.4700	4.4700	4.4700	4.4700	+9.024%	5	31	+258.389%
2023-02-23	4.1000	4.1000	4.1000	4.1000	+9.333%	20	26	+290.732%
2023-02-22	3.5000	3.7500	3.5000	3.7500	-12.587%	4	6	+327.200%
2023-02-17	4.3100	4.3100	4.2900	4.2900	0.000%	2	0	+273.427%