Dark

AA20240119P20
AA Jan 19 2024 20.00 Put (AA240119P00020000)
option OPRA

Expired

Jan 19, 2024

0.01000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-01-19	0.0100	0.0100	0.0100	0.0100	0.000%	5	3,495	0.000%
2024-01-18	0.0100	0.0100	0.0100	0.0100	0.000%	1	3,495	0.000%
2024-01-17	0.0200	0.0200	0.0100	0.0100	0.000%	81	3,495	0.000%
2024-01-16	0.0100	0.0100	0.0100	0.0100	-50.000%	1	3,495	0.000%
2024-01-10	0.0100	0.0200	0.0100	0.0200	+100.000%	24	3,495	-50.000%
2024-01-09	0.0100	0.0100	0.0100	0.0100	0.000%	50	3,495	0.000%
2024-01-08	0.0100	0.0100	0.0100	0.0100	0.000%	4	3,545	0.000%
2024-01-05	0.0200	0.0200	0.0100	0.0100	-50.000%	870	3,545	0.000%
2024-01-03	0.0300	0.0300	0.0200	0.0200	+100.000%	19	2,910	-50.000%
2024-01-02	0.0200	0.0200	0.0100	0.0100	-66.667%	674	2,906	0.000%
2023-12-29	0.0300	0.0300	0.0300	0.0300	-40.000%	4	2,475	-66.667%
2023-12-28	0.0500	0.0500	0.0500	0.0500	0.000%	9	2,475	-80.000%
2023-12-27	0.0500	0.0500	0.0500	0.0500	+400.000%	1	2,484	-80.000%
2023-12-26	0.0600	0.0600	0.0100	0.0100	-83.333%	21	2,485	0.000%
2023-12-22	0.0600	0.0600	0.0600	0.0600	+20.000%	1	2,502	-83.333%
2023-12-21	0.0100	0.0500	0.0100	0.0500	+25.000%	503	2,502	-80.000%
2023-12-20	0.0600	0.0600	0.0400	0.0400	0.000%	45	2,018	-75.000%
2023-12-19	0.0400	0.0400	0.0200	0.0400	-20.000%	48	2,037	-75.000%
2023-12-18	0.0500	0.0600	0.0300	0.0500	0.000%	214	2,048	-80.000%
2023-12-15	0.0400	0.2300	0.0400	0.0500	-50.000%	535	2,114	-80.000%
2023-12-14	0.1900	0.1900	0.0600	0.1000	-50.000%	145	1,628	-90.000%
2023-12-13	0.3700	0.3800	0.2000	0.2000	-44.444%	111	1,719	-95.000%
2023-12-12	0.3200	0.4000	0.3200	0.3600	+28.571%	43	1,653	-97.222%
2023-12-11	0.3100	0.3100	0.2800	0.2800	-12.500%	143	1,638	-96.429%
2023-12-08	0.3200	0.3200	0.2900	0.3200	-5.882%	71	1,498	-96.875%
2023-12-07	0.3500	0.4000	0.3400	0.3400	+25.926%	121	1,497	-97.059%
2023-12-06	0.2600	0.2800	0.2500	0.2700	-10.000%	75	1,437	-96.296%
2023-12-05	0.2300	0.3500	0.2300	0.3000	+76.471%	536	1,430	-96.667%
2023-12-04	0.1600	0.1800	0.1500	0.1700	+21.429%	19	969	-94.118%
2023-12-01	0.1700	0.1700	0.1300	0.1400	-26.316%	58	953	-92.857%
2023-11-30	0.2100	0.2100	0.1800	0.1900	-5.000%	9	949	-94.737%
2023-11-29	0.2200	0.2200	0.2000	0.2000	-16.667%	6	952	-95.000%
2023-11-28	0.2500	0.2600	0.2400	0.2400	+9.091%	83	951	-95.833%
2023-11-27	0.2200	0.2200	0.2200	0.2200	-8.333%	3	948	-95.455%
2023-11-24	0.2200	0.2400	0.2200	0.2400	-11.111%	5	947	-95.833%
2023-11-22	0.2700	0.2700	0.2600	0.2700	0.000%	34	931	-96.296%
2023-11-21	0.2700	0.2700	0.2600	0.2700	0.000%	3	931	-96.296%
2023-11-20	0.3200	0.3200	0.2600	0.2700	-10.000%	49	930	-96.296%
2023-11-17	0.3000	0.3000	0.3000	0.3000	-3.226%	1	918	-96.667%
2023-11-16	0.2700	0.3100	0.2700	0.3100	+14.815%	26	918	-96.774%
2023-11-15	0.3200	0.3200	0.2700	0.2700	-18.182%	18	915	-96.296%
2023-11-14	0.3400	0.3400	0.3300	0.3300	-32.653%	12	916	-96.970%
2023-11-13	0.4900	0.4900	0.4800	0.4900	-10.909%	42	910	-97.959%
2023-11-10	0.5900	0.5900	0.5500	0.5500	+12.245%	50	910	-98.182%
2023-11-09	0.4700	0.4900	0.4600	0.4900	0.000%	60	870	-97.959%
2023-11-08	0.4900	0.4900	0.4900	0.4900	-2.000%	2	830	-97.959%
2023-11-07	0.5400	0.5400	0.5000	0.5000	+11.111%	5	832	-98.000%
2023-11-06	0.4500	0.4500	0.4500	0.4500	+4.651%	1	831	-97.778%
2023-11-03	0.4100	0.4300	0.4100	0.4300	-15.686%	2	831	-97.674%
2023-11-02	0.5300	0.5500	0.5100	0.5100	-25.000%	7	830	-98.039%
2023-11-01	0.5700	0.6900	0.5700	0.6800	+9.677%	32	831	-98.529%
2023-10-31	0.6200	0.6200	0.6200	0.6200	-8.824%	2	837	-98.387%
2023-10-30	0.8200	0.8200	0.6800	0.6800	-28.421%	22	837	-98.529%
2023-10-27	0.9000	0.9500	0.9000	0.9500	-2.062%	6	829	-98.947%
2023-10-25	1.0000	1.0000	0.9600	0.9700	+16.867%	60	832	-98.969%
2023-10-24	0.8900	0.9100	0.8300	0.8300	-17.000%	1,085	809	-98.795%
2023-10-23	0.8500	1.0000	0.8300	1.0000	+7.527%	51	1,330	-99.000%
2023-10-20	0.9300	0.9600	0.9000	0.9300	+12.048%	162	1,338	-98.925%
2023-10-19	0.7500	0.8300	0.6500	0.8300	+72.917%	109	1,435	-98.795%
2023-10-18	0.4800	0.4800	0.4800	0.4800	0.000%	2	1,328	-97.917%
2023-10-16	0.5300	0.5300	0.4800	0.4800	+9.091%	1,006	1,276	-97.917%
2023-10-12	0.4400	0.4400	0.4400	0.4400	0.000%	1	548	-97.727%
2023-10-10	0.4100	0.4400	0.4000	0.4400	-25.424%	13	548	-97.727%
2023-10-09	0.5900	0.5900	0.5900	0.5900	-16.901%	5	548	-98.305%
2023-10-06	0.7100	0.7100	0.7100	0.7100	+7.576%	50	543	-98.592%
2023-10-05	0.6600	0.6600	0.6600	0.6600	-1.493%	5	593	-98.485%
2023-10-04	0.6700	0.6700	0.6700	0.6700	+19.643%	1	598	-98.507%
2023-10-03	0.5200	0.5600	0.5200	0.5600	+30.233%	11	598	-98.214%
2023-10-02	0.4300	0.4300	0.4300	0.4300	+16.216%	10	589	-97.674%
2023-09-29	0.3700	0.3700	0.3700	0.3700	-41.270%	10	579	-97.297%
2023-09-28	0.6300	0.6300	0.6300	0.6300	-12.500%	1	579	-98.413%
2023-09-27	0.7100	0.7200	0.6400	0.7200	-7.692%	112	579	-98.611%
2023-09-26	0.6600	0.7800	0.6600	0.7800	+23.810%	10	498	-98.718%
2023-09-25	0.5900	0.6300	0.5500	0.6300	+50.000%	19	488	-98.413%
2023-09-22	0.4500	0.4500	0.4200	0.4200	-6.667%	6	475	-97.619%
2023-09-21	0.4400	0.4500	0.4400	0.4500	+28.571%	13	480	-97.778%
2023-09-20	0.3500	0.3500	0.3500	0.3500	+12.903%	11	468	-97.143%
2023-09-14	0.3400	0.3400	0.3100	0.3100	-29.545%	33	467	-96.774%
2023-09-12	0.4400	0.4400	0.4400	0.4400	-15.385%	20	458	-97.727%
2023-09-07	0.5100	0.5200	0.5100	0.5200	+48.571%	10	438	-98.077%
2023-09-05	0.3500	0.3500	0.3500	0.3500	+2.941%	3	432	-97.143%
2023-09-01	0.3300	0.3400	0.3300	0.3400	-12.821%	2	433	-97.059%
2023-08-31	0.3900	0.3900	0.3900	0.3900	-18.750%	2	433	-97.436%
2023-08-29	0.5400	0.5400	0.4800	0.4800	-31.429%	3	433	-97.917%
2023-08-25	0.7000	0.7000	0.7000	0.7000	+16.667%	1	434	-98.571%
2023-08-23	0.5900	0.6000	0.5900	0.6000	-7.692%	45	434	-98.333%
2023-08-22	0.6500	0.6600	0.6500	0.6500	-2.985%	11	437	-98.462%
2023-08-21	0.6900	0.7200	0.6700	0.6700	-1.471%	19	440	-98.507%
2023-08-18	0.7000	0.7300	0.6800	0.6800	+6.250%	10	437	-98.529%
2023-08-17	0.5700	0.6600	0.5700	0.6400	+4.918%	8	423	-98.438%
2023-08-16	0.5400	0.6100	0.5400	0.6100	+22.000%	6	423	-98.361%
2023-08-15	0.4800	0.5000	0.4800	0.5000	+13.636%	2	423	-98.000%
2023-08-14	0.4600	0.4600	0.4300	0.4400	+10.000%	37	422	-97.727%
2023-08-11	0.4000	0.4000	0.4000	0.4000	+25.000%	12	402	-97.500%
2023-08-02	0.3200	0.3200	0.3200	0.3200	+60.000%	35	391	-96.875%
2023-07-31	0.2700	0.2700	0.2000	0.2000	-33.333%	4	356	-95.000%
2023-07-28	0.3000	0.3000	0.3000	0.3000	-30.233%	4	357	-96.667%
2023-07-20	0.4200	0.4300	0.4000	0.4300	+16.216%	90	359	-97.674%
2023-07-19	0.3500	0.3700	0.3500	0.3700	+2.778%	6	279	-97.297%
2023-07-17	0.3600	0.3600	0.3600	0.3600	-14.286%	50	279	-97.222%
2023-07-14	0.4200	0.4200	0.4200	0.4200	+35.484%	6	291	-97.619%
2023-07-13	0.3300	0.3700	0.3100	0.3100	-20.513%	4	290	-96.774%
2023-07-12	0.3900	0.3900	0.3900	0.3900	-31.579%	20	290	-97.436%
2023-07-06	0.5600	0.5700	0.5600	0.5700	+7.547%	6	303	-98.246%
2023-06-27	0.5800	0.5800	0.5300	0.5300	-10.169%	31	299	-98.113%
2023-06-26	0.5900	0.5900	0.5900	0.5900	-3.279%	31	330	-98.305%
2023-06-22	0.6000	0.6200	0.6000	0.6100	+10.909%	51	360	-98.361%
2023-06-21	0.5500	0.5500	0.5500	0.5500	-6.780%	5	309	-98.182%
2023-06-20	0.5900	0.5900	0.5900	0.5900	+13.462%	10	304	-98.305%
2023-06-15	0.5200	0.5200	0.5200	0.5200	-5.455%	5	294	-98.077%
2023-06-13	0.5500	0.5500	0.5500	0.5500	-6.780%	5	289	-98.182%
2023-06-09	0.5900	0.5900	0.5900	0.5900	-21.333%	10	290	-98.305%
2023-06-02	0.7500	0.7500	0.7500	0.7500	-18.478%	4	280	-98.667%
2023-06-01	0.9200	0.9200	0.9200	0.9200	-8.911%	18	284	-98.913%
2023-05-31	1.0000	1.0200	1.0000	1.0100	+14.773%	91	301	-99.010%
2023-05-30	0.8800	0.8800	0.8800	0.8800	+18.919%	5	218	-98.864%
2023-05-24	0.7400	0.7400	0.7400	0.7400	+4.225%	1	213	-98.649%
2023-05-16	0.7100	0.7100	0.7100	0.7100	-6.579%	1	212	-98.592%
2023-05-15	0.7700	0.7700	0.7600	0.7600	-13.636%	18	213	-98.684%
2023-05-12	0.8800	0.8800	0.8800	0.8800	+3.529%	17	213	-98.864%
2023-05-11	0.8500	0.8500	0.8500	0.8500	-3.409%	1	205	-98.824%
2023-05-10	0.8800	0.8800	0.8800	0.8800	+4.762%	1	204	-98.864%
2023-05-09	0.8400	0.8400	0.8400	0.8400	+12.000%	4	203	-98.810%
2023-05-08	0.7500	0.7500	0.7500	0.7500	-16.667%	1	203	-98.667%
2023-05-04	0.9000	0.9000	0.9000	0.9000	+12.500%	2	202	-98.889%
2023-04-27	0.8500	0.8500	0.8000	0.8000	-2.439%	20	200	-98.750%
2023-04-25	0.7700	0.8200	0.7700	0.8200	+20.588%	3	200	-98.780%
2023-04-21	0.6700	0.6800	0.6700	0.6800	-25.275%	50	198	-98.529%
2023-04-06	0.9100	0.9100	0.9100	0.9100	+4.598%	1	148	-98.901%
2023-04-05	0.8700	0.8700	0.8700	0.8700	+7.407%	3	148	-98.851%
2023-04-04	0.8100	0.8100	0.8100	0.8100	-7.955%	1	146	-98.765%
2023-03-22	0.9000	0.9000	0.8800	0.8800	+1.149%	2	146	-98.864%
2023-03-21	0.8700	0.8700	0.8700	0.8700	-9.375%	10	146	-98.851%
2023-03-20	0.9600	0.9600	0.9600	0.9600	+5.495%	1	156	-98.958%
2023-03-16	0.9100	0.9100	0.9100	0.9100	-9.901%	5	156	-98.901%
2023-03-15	1.0300	1.0300	1.0100	1.0100	+74.138%	11	151	-99.010%
2023-03-14	0.7000	0.7000	0.5800	0.5800	+45.000%	2	140	-98.276%
2023-03-07	0.3900	0.4200	0.3900	0.4000	+14.286%	13	140	-97.500%
2023-03-06	0.3000	0.3500	0.3000	0.3500	+6.061%	23	129	-97.143%
2023-03-03	0.3200	0.3300	0.3200	0.3300	-17.500%	20	106	-96.970%
2023-03-01	0.4500	0.4500	0.4000	0.4000	-6.977%	6	86	-97.500%
2023-02-28	0.5400	0.5400	0.4300	0.4300	-17.308%	2	92	-97.674%
2023-02-27	0.5800	0.5800	0.5200	0.5200	-5.455%	2	92	-98.077%
2023-02-24	0.5500	0.5500	0.5500	0.5500	+3.774%	3	92	-98.182%
2023-02-23	0.5300	0.5300	0.5300	0.5300	+17.778%	1	92	-98.113%
2023-02-22	0.4500	0.4500	0.4500	0.4500	-2.174%	3	92	-97.778%
2023-02-21	0.4600	0.4600	0.4600	0.4600	-2.128%	3	89	-97.826%
2023-02-16	0.5600	0.5600	0.4700	0.4700	-9.615%	2	86	-97.872%
2023-02-13	0.6300	0.6300	0.5200	0.5200	+26.829%	2	86	-98.077%
2023-02-07	0.5100	0.5100	0.4100	0.4100	-14.583%	4	86	-97.561%
2023-01-27	0.4800	0.4800	0.4800	0.4800	+2.128%	1	86	-97.917%
2023-01-24	0.4700	0.4700	0.4700	0.4700	-12.963%	1	85	-97.872%
2023-01-18	0.6600	0.6600	0.5400	0.5400	-19.403%	2	84	-98.148%
2023-01-13	0.6700	0.6700	0.6700	0.6700	-1.471%	2	82	-98.507%
2023-01-11	0.7600	0.7600	0.6800	0.6800	-6.849%	2	82	-98.529%
2023-01-10	0.8100	0.8100	0.7300	0.7300	-14.118%	2	82	-98.630%
2023-01-09	0.8500	0.8500	0.8500	0.8500	-24.107%	1	82	-98.824%
2022-12-30	1.1200	1.1200	1.1200	1.1200	+1.818%	1	82	-99.107%
2022-12-29	1.1000	1.1000	1.1000	1.1000	-20.290%	10	82	-99.091%
2022-12-22	1.1600	1.3800	1.1600	1.3800	+21.053%	16	72	-99.275%
2022-12-21	1.1400	1.1400	1.1400	1.1400	-13.636%	3	85	-99.123%
2022-12-15	1.3100	1.3200	1.3100	1.3200	+10.000%	11	88	-99.242%
2022-12-14	1.2200	1.2200	1.2000	1.2000	+1.695%	2	77	-99.167%
2022-12-13	1.2400	1.2400	1.1800	1.1800	-3.279%	2	77	-99.153%
2022-12-12	1.2800	1.2800	1.2200	1.2200	+4.274%	2	77	-99.180%
2022-12-07	1.2100	1.2100	1.1700	1.1700	+3.540%	2	77	-99.145%
2022-12-06	1.1300	1.1300	1.1300	1.1300	+6.604%	3	77	-99.115%
2022-12-02	1.0600	1.0600	1.0600	1.0600	-21.481%	3	77	-99.057%
2022-11-18	1.3500	1.3500	1.3500	1.3500	+3.846%	50	74	-99.259%
2022-11-16	1.3200	1.3200	1.2700	1.3000	+4.000%	4	24	-99.231%
2022-11-14	1.2800	1.2800	1.2500	1.2500	0.000%	2	24	-99.200%
2022-11-11	1.2800	1.2800	1.2500	1.2500	-28.571%	2	24	-99.200%
2022-11-09	1.7700	1.7700	1.7200	1.7500	+6.707%	3	24	-99.429%
2022-11-04	1.6900	1.6900	1.6400	1.6400	-16.327%	2	23	-99.390%
2022-11-03	1.9500	1.9600	1.9500	1.9600	+15.294%	4	23	-99.490%
2022-11-01	1.7400	1.7400	1.7000	1.7000	-7.104%	2	23	-99.412%
2022-10-31	1.9000	1.9000	1.8300	1.8300	-1.081%	2	23	-99.454%
2022-10-28	1.9000	1.9000	1.8500	1.8500	-2.632%	15	23	-99.459%
2022-10-20	1.9000	1.9000	1.9000	1.9000	-10.377%	1	16	-99.474%
2022-10-19	2.1200	2.1200	2.1200	2.1200	+3.922%	5	17	-99.528%
2022-10-17	2.0500	2.0600	2.0000	2.0400	-0.488%	6	17	-99.510%
2022-10-14	2.0500	2.0500	2.0500	2.0500	-1.442%	1	14	-99.512%
2022-10-12	2.1000	2.1000	2.0800	2.0800	-4.147%	2	13	-99.519%
2022-10-11	2.2000	2.2000	2.1700	2.1700	+3.333%	2	12	-99.539%
2022-10-10	2.1400	2.1400	2.1000	2.1000	-2.778%	2	11	-99.524%
2022-10-07	2.1700	2.1700	2.1600	2.1600	+2.857%	2	11	-99.537%
2022-10-06	2.1000	2.1000	2.1000	2.1000	+4.478%	5	10	-99.524%
2022-10-04	2.0100	2.0100	2.0100	2.0100	-10.268%	2	5	-99.502%
2022-10-03	2.2900	2.2900	2.2400	2.2400	-12.157%	2	4	-99.554%
2022-09-29	2.5500	2.5500	2.5500	2.5500	+4.082%	1	3	-99.608%
2022-09-28	2.5100	2.5100	2.4500	2.4500	-2.390%	2	2	-99.592%
2022-09-27	2.5200	2.5200	2.5100	2.5100	+4.583%	2	1	-99.602%
2022-09-26	2.4000	2.4000	2.4000	2.4000	0.000%	1	1	-99.583%