Dark

AA20240119P38
AA Jan 19 2024 38.00 Put (AA240119P00038000)
option OPRA

Expired

Jan 19, 2024

11.40+7.547%(+0.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-01-19	11.4000	11.4000	11.4000	11.4000	+7.547%	2	68	0.000%
2024-01-18	10.6000	10.6000	10.6000	10.6000	0.000%	1	68	+7.547%
2024-01-17	10.6000	10.6000	10.6000	10.6000	+13.369%	6	68	+7.547%
2024-01-16	9.3500	9.3500	9.3500	9.3500	+43.625%	9	76	+21.925%
2024-01-05	6.2000	6.5100	6.1300	6.5100	+1.878%	8	71	+75.115%
2024-01-03	6.3900	6.3900	6.3900	6.3900	+50.353%	2	67	+78.404%
2023-12-29	4.2500	4.2500	4.2500	4.2500	-13.265%	4	65	+168.235%
2023-12-26	4.9000	4.9000	4.9000	4.9000	-29.496%	1	65	+132.653%
2023-12-20	6.9500	6.9500	6.9500	6.9500	-3.472%	2	64	+64.029%
2023-12-18	7.2000	7.2000	7.2000	7.2000	-2.307%	2	62	+58.333%
2023-12-15	7.3700	7.3700	7.3700	7.3700	-41.508%	2	61	+54.681%
2023-12-13	12.6000	12.6000	12.6000	12.6000	+0.398%	120	59	-9.524%
2023-12-06	12.5500	12.5500	12.5500	12.5500	+12.556%	140	63	-9.163%
2023-11-29	11.1500	11.1500	11.1500	11.1500	-17.100%	51	63	+2.242%
2023-11-09	12.6000	13.4500	12.6000	13.4500	+6.577%	16	288	-15.242%
2023-11-07	12.7000	12.7500	12.6200	12.6200	+7.404%	3	2,556	-9.667%
2023-11-06	11.6500	11.7500	11.6500	11.7500	+1.732%	6	2,559	-2.979%
2023-11-03	11.8500	11.8500	11.5500	11.5500	-3.347%	5	4,053	-1.299%
2023-11-02	12.1800	12.5000	11.9500	11.9500	-4.781%	7	4,050	-4.603%
2023-11-01	12.5500	12.5500	12.5500	12.5500	+1.702%	4	4,049	-9.163%
2023-10-31	12.6500	12.6500	12.3400	12.3400	-5.441%	31	4,779	-7.618%
2023-10-30	13.7500	13.7500	13.0500	13.0500	-7.578%	31	4,764	-12.644%
2023-10-20	14.1200	14.1200	14.1200	14.1200	+34.348%	1	4,745	-19.263%
2023-10-11	10.5100	10.5100	10.5100	10.5100	-6.161%	20	4,745	+8.468%
2023-10-04	11.2000	11.2000	11.2000	11.2000	+5.362%	1	4,750	+1.786%
2023-09-28	10.6300	10.6300	10.6300	10.6300	-9.145%	1	4,750	+7.244%
2023-09-27	11.6800	11.7000	11.6800	11.7000	-1.681%	12	4,751	-2.564%
2023-09-26	11.4400	11.9000	11.4400	11.9000	+2.586%	20	4,741	-4.202%
2023-09-25	11.4700	11.6000	11.3000	11.6000	+26.776%	35	4,721	-1.724%
2023-09-20	9.1500	9.1500	9.1500	9.1500	-4.687%	1	4,746	+24.590%
2023-09-18	9.6000	9.6000	9.6000	9.6000	+2.128%	1	4,746	+18.750%
2023-09-15	9.2000	9.4500	9.2000	9.4000	+8.046%	135	4,746	+21.277%
2023-09-14	8.8300	8.9500	8.7000	8.7000	-12.210%	18	4,752	+31.034%
2023-09-13	9.9100	9.9100	9.9100	9.9100	-0.602%	17	4,743	+15.035%
2023-09-12	9.9700	9.9700	9.9700	9.9700	+2.784%	25	4,751	+14.343%
2023-09-11	9.8500	9.8500	9.7000	9.7000	-5.366%	17	4,751	+17.526%
2023-09-08	10.1000	10.2500	10.0000	10.2500	+21.302%	29	4,751	+11.220%
2023-09-05	8.4500	8.4500	8.4500	8.4500	+1.562%	20	4,766	+34.911%
2023-08-31	8.3200	8.3200	8.3200	8.3200	-10.054%	20	4,783	+37.019%
2023-08-30	9.2500	9.2500	9.2500	9.2500	-2.632%	2	4,783	+23.243%
2023-08-29	9.5000	9.5000	9.5000	9.5000	-3.357%	5	4,781	+20.000%
2023-08-28	9.9600	9.9600	9.8300	9.8300	-6.825%	10	4,776	+15.972%
2023-08-25	10.6600	10.6600	10.4800	10.5500	+3.839%	35	4,776	+8.057%
2023-08-24	10.1700	10.1700	10.1600	10.1600	+4.959%	15	4,776	+12.205%
2023-08-23	9.7800	9.7800	9.6800	9.6800	-1.925%	2	4,766	+17.769%
2023-08-22	10.2500	10.2500	9.8700	9.8700	-5.096%	11	4,766	+15.502%
2023-08-21	10.4000	10.4000	10.4000	10.4000	+5.906%	20	4,756	+9.615%
2023-08-18	9.9900	9.9900	9.8200	9.8200	+7.794%	45	4,756	+16.090%
2023-08-17	9.1100	9.1100	9.1100	9.1100	+0.330%	8	4,795	+25.137%
2023-08-16	8.9500	9.1000	8.9500	9.0800	+5.951%	7	4,795	+25.551%
2023-08-15	8.4100	8.5800	8.4100	8.5700	+11.299%	35	4,795	+33.022%
2023-08-14	8.2100	8.2100	7.7000	7.7000	+8.451%	3	4,777	+48.052%
2023-08-10	6.8500	7.1300	6.8500	7.1000	+9.231%	141	4,779	+60.563%
2023-08-09	6.5500	6.5500	6.5000	6.5000	-0.154%	22	4,894	+75.385%
2023-08-07	6.7300	6.7300	6.5100	6.5100	+14.613%	21	4,894	+75.115%
2023-08-01	5.6800	5.6800	5.6800	5.6800	+6.168%	1	4,885	+100.704%
2023-07-31	5.5000	5.5000	5.3500	5.3500	-12.295%	4	4,885	+113.084%
2023-07-27	5.8000	6.1000	5.8000	6.1000	+2.521%	2	4,889	+86.885%
2023-07-26	5.7000	5.9500	5.7000	5.9500	+14.423%	272	4,888	+91.597%
2023-07-25	5.7500	5.7500	5.2000	5.2000	-22.388%	175	4,887	+119.231%
2023-07-21	6.7500	6.7500	6.7000	6.7000	+0.752%	5	4,958	+70.149%
2023-07-20	6.6500	6.6500	6.6500	6.6500	+10.833%	1	4,958	+71.429%
2023-07-19	6.0000	6.0000	6.0000	6.0000	-2.280%	5	4,959	+90.000%
2023-07-18	6.1400	6.1400	6.1400	6.1400	+14.766%	10	4,954	+85.668%
2023-07-13	5.4000	5.4000	5.2000	5.3500	-8.547%	9	4,944	+113.084%
2023-07-12	5.7000	5.8500	5.7000	5.8500	-12.946%	44	4,940	+94.872%
2023-07-11	6.8100	6.8100	6.7200	6.7200	+2.595%	3	4,945	+69.643%
2023-07-07	6.9700	6.9700	6.5500	6.5500	-13.245%	2	4,945	+74.046%
2023-07-06	7.8500	7.8500	7.5500	7.5500	+10.219%	2	4,944	+50.993%
2023-07-05	6.5500	6.9000	6.4500	6.8500	+9.425%	376	4,945	+66.423%
2023-07-03	6.2600	6.2600	6.2600	6.2600	-9.275%	1	4,680	+82.109%
2023-06-30	6.9000	6.9000	6.9000	6.9000	+0.730%	20	4,680	+65.217%
2023-06-28	6.9000	6.9000	6.8500	6.8500	-5.907%	16	4,700	+66.423%
2023-06-26	7.2800	7.2800	7.2800	7.2800	-0.274%	5	4,706	+56.593%
2023-06-23	7.5500	7.5500	7.3000	7.3000	+10.774%	4	4,701	+56.164%
2023-06-21	6.5900	6.5900	6.5900	6.5900	-6.789%	20	4,699	+72.989%
2023-06-20	7.0700	7.0700	7.0700	7.0700	+15.902%	2	4,699	+61.245%
2023-06-15	6.1000	6.1000	6.1000	6.1000	+2.521%	60	4,699	+86.885%
2023-06-14	5.9500	6.0500	5.8500	5.9500	+1.190%	312	4,639	+91.597%
2023-06-13	5.8500	5.8800	5.8500	5.8800	-11.044%	4	4,339	+93.878%
2023-06-09	6.6000	6.6100	6.6000	6.6100	+4.423%	3	4,338	+72.466%
2023-06-07	6.3300	6.3300	6.3300	6.3300	-6.912%	2	4,336	+80.095%
2023-06-06	6.8000	6.8000	6.8000	6.8000	-16.049%	3	4,336	+67.647%
2023-06-01	8.1700	8.1700	8.1000	8.1000	-5.263%	3	4,336	+40.741%
2023-05-31	8.5500	8.5500	8.5500	8.5500	+28.571%	10	4,335	+33.333%
2023-05-23	6.6500	6.6500	6.6500	6.6500	+8.130%	2	4,325	+71.429%
2023-05-22	6.1500	6.1500	6.1500	6.1500	-0.162%	6	4,325	+85.366%
2023-05-19	6.1500	6.1700	6.1500	6.1600	-5.666%	13	4,325	+85.065%
2023-05-16	6.5300	6.5300	6.5300	6.5300	-6.581%	3	4,312	+74.579%
2023-05-10	6.9900	6.9900	6.9900	6.9900	-6.174%	3	4,312	+63.090%
2023-05-05	7.4000	7.4500	7.4000	7.4500	-2.231%	32	4,312	+53.020%
2023-05-04	7.6200	7.6300	7.6200	7.6200	+11.241%	3	4,280	+49.606%
2023-05-03	6.9000	6.9000	6.8500	6.8500	-3.521%	114	4,280	+66.423%
2023-05-02	7.2600	7.2600	7.1000	7.1000	+13.782%	671	4,223	+60.563%
2023-05-01	6.2600	6.2600	6.2400	6.2400	-3.256%	2	3,858	+82.692%
2023-04-28	6.5000	6.5100	6.4500	6.4500	-6.522%	1,975	3,857	+76.744%
2023-04-27	7.2000	7.2000	6.9000	6.9000	-6.883%	11	2,738	+65.217%
2023-04-26	7.2300	7.4100	7.1700	7.4100	+6.313%	13	2,735	+53.846%
2023-04-25	6.6300	6.9700	6.6300	6.9700	+13.703%	24	2,734	+63.558%
2023-04-24	6.1200	6.1700	6.1200	6.1300	+3.898%	3	2,720	+85.971%
2023-04-21	5.9000	5.9000	5.9000	5.9000	+20.408%	1	2,717	+93.220%
2023-04-19	5.0200	5.0200	4.9000	4.9000	-4.854%	101	2,717	+132.653%
2023-04-18	5.1500	5.1500	5.1500	5.1500	-8.036%	5	2,680	+121.359%
2023-04-14	5.6500	5.6500	5.6000	5.6000	-4.274%	18	2,676	+103.571%
2023-04-13	5.8500	5.8500	5.8500	5.8500	-0.679%	1	2,676	+94.872%
2023-04-11	6.0000	6.0000	5.8900	5.8900	-11.429%	4	2,676	+93.548%
2023-04-06	6.8500	6.8500	6.6300	6.6500	+2.308%	14	2,664	+71.429%
2023-04-05	6.6100	6.6600	6.4500	6.5000	+4.000%	45	2,664	+75.385%
2023-04-04	6.2500	6.2500	6.2500	6.2500	+13.636%	100	2,669	+82.400%
2023-03-31	5.5500	5.5500	5.5000	5.5000	-8.333%	97	2,751	+107.273%
2023-03-29	6.0000	6.0000	6.0000	6.0000	-11.374%	10	2,685	+90.000%
2023-03-24	6.7700	6.7700	6.7700	6.7700	+12.833%	1,000	2,675	+68.390%
2023-03-23	6.0000	6.0000	6.0000	6.0000	-4.000%	2	1,675	+90.000%
2023-03-22	6.2500	6.2500	6.2500	6.2500	+5.932%	5	1,673	+82.400%
2023-03-21	5.9000	5.9000	5.9000	5.9000	-11.809%	1	1,673	+93.220%
2023-03-20	6.7000	6.7000	6.6900	6.6900	-6.171%	5	1,672	+70.404%
2023-03-16	7.1300	7.1300	7.1300	7.1300	+4.853%	4	1,672	+59.888%
2023-03-15	6.5000	6.8000	6.5000	6.8000	+31.021%	55	1,672	+67.647%
2023-03-14	5.1900	5.1900	5.1900	5.1900	+0.777%	2	1,672	+119.653%
2023-03-13	5.6500	5.6500	5.1500	5.1500	+1.980%	18	1,672	+121.359%
2023-03-10	5.0500	5.0500	5.0500	5.0500	+21.687%	8	1,665	+125.743%
2023-03-09	4.1500	4.1500	4.1500	4.1500	+20.290%	1	1,660	+174.699%
2023-03-07	3.4000	3.4500	3.3500	3.4500	+21.053%	20	1,660	+230.435%
2023-03-03	3.0000	3.1000	2.8500	2.8500	-19.718%	12	1,645	+300.000%
2023-03-02	3.5500	3.5500	3.5500	3.5500	+7.576%	128	1,645	+221.127%
2023-03-01	3.5000	3.5000	3.3000	3.3000	-14.063%	336	1,770	+245.455%
2023-02-28	3.7200	3.8400	3.6500	3.8400	-5.419%	236	2,076	+196.875%
2023-02-16	4.0600	4.0600	4.0600	4.0600	-0.490%	1	2,256	+180.788%
2023-02-15	4.0800	4.0800	4.0800	4.0800	+11.781%	20	2,256	+179.412%
2023-02-09	3.6500	3.6500	3.6500	3.6500	+1.389%	2	2,256	+212.329%
2023-02-06	3.6700	3.6700	3.6000	3.6000	+1.408%	6	2,256	+216.667%
2023-02-01	3.5500	3.5500	3.5500	3.5500	-5.333%	9	2,255	+221.127%
2023-01-27	3.7500	3.7500	3.7500	3.7500	-4.092%	65	2,246	+204.000%
2023-01-25	3.9000	3.9100	3.9000	3.9100	+8.611%	1,510	2,311	+191.560%
2023-01-24	3.6500	3.6500	3.6000	3.6000	-14.489%	2	2,311	+216.667%
2023-01-19	4.2000	4.2100	4.2000	4.2100	+15.342%	3	2,313	+170.784%
2023-01-18	3.6400	3.6500	3.6400	3.6500	-7.595%	5	2,313	+212.329%
2023-01-17	3.9500	3.9500	3.9500	3.9500	-7.925%	8	2,313	+188.608%
2023-01-12	4.3000	4.3000	4.2900	4.2900	-6.739%	5	2,313	+165.734%
2023-01-11	4.4000	4.6000	4.4000	4.6000	+0.656%	11	2,313	+147.826%
2023-01-10	4.5700	4.5700	4.5700	4.5700	-21.207%	2	2,312	+149.453%
2023-01-06	5.9000	5.9000	5.8000	5.8000	-6.902%	3	2,312	+96.552%
2022-12-29	6.2300	6.2300	6.2300	6.2300	-11.000%	4	2,310	+82.986%
2022-12-22	7.0000	7.0000	7.0000	7.0000	-3.448%	2	2,307	+62.857%
2022-12-19	7.2500	7.2500	7.2500	7.2500	+2.691%	1	2,307	+57.241%
2022-12-16	7.2000	7.2000	7.0600	7.0600	+1.583%	4	2,307	+61.473%
2022-12-15	6.9500	6.9500	6.9500	6.9500	+18.803%	2	2,307	+64.029%
2022-12-13	5.8500	5.8500	5.8500	5.8500	+3.540%	1	2,307	+94.872%
2022-12-02	5.6500	5.6500	5.6500	5.6500	-9.888%	1	2,307	+101.770%
2022-11-15	6.3400	6.3400	6.2700	6.2700	-4.566%	2	2,307	+81.818%
2022-11-14	6.5700	6.5700	6.5700	6.5700	+2.336%	1	2,307	+73.516%
2022-11-11	6.4200	6.4200	6.4200	6.4200	-30.217%	1	2,307	+77.570%
2022-11-03	9.2000	9.2000	9.2000	9.2000	+2.793%	22	2,307	+23.913%
2022-10-24	8.9500	8.9500	8.9500	8.9500	-11.386%	16	2,307	+27.374%
2022-10-12	10.1000	10.1000	10.1000	10.1000	+2.851%	15	2,307	+12.871%
2022-10-11	9.7500	9.8200	9.6000	9.8200	+7.794%	8	2,307	+16.090%
2022-10-04	9.1100	9.1100	9.1100	9.1100	-7.980%	1	2,307	+25.137%
2022-10-03	9.9000	9.9000	9.9000	9.9000	-8.672%	15	2,307	+15.152%
2022-09-29	10.8500	10.8500	10.8400	10.8400	+3.238%	4	2,307	+5.166%
2022-09-23	10.0000	10.5000	10.0000	10.5000	+43.247%	7	2,307	+8.571%
2022-09-14	7.3300	7.3300	7.3300	7.3300	+16.349%	1	2,307	+55.525%
2022-09-13	6.3000	6.3000	6.3000	6.3000	-8.029%	1	2,307	+80.952%
2022-09-06	6.8500	6.9000	6.8500	6.8500	+4.580%	83	2,307	+66.423%
2022-09-02	6.5500	6.5500	6.5500	6.5500	-10.027%	1	2,289	+74.046%
2022-09-01	7.3000	7.3000	7.2800	7.2800	+15.008%	2	2,289	+56.593%
2022-08-30	6.2800	6.3300	6.2800	6.3300	+17.222%	3	2,289	+80.095%
2022-08-26	5.4000	5.4000	5.4000	5.4000	-7.692%	1	2,286	+111.111%
2022-08-16	5.8500	5.8500	5.8500	5.8500	-12.687%	1	2,286	+94.872%
2022-08-09	6.7000	6.7000	6.7000	6.7000	-2.899%	20	2,286	+70.149%
2022-08-05	6.9000	6.9000	6.9000	6.9000	+0.730%	1	2,266	+65.217%
2022-07-29	6.9000	6.9000	6.8500	6.8500	-14.907%	2	2,266	+66.423%
2022-07-26	8.0500	8.0500	8.0500	8.0500	-7.471%	1	2,266	+41.615%
2022-07-21	8.7000	8.7000	8.7000	8.7000	-6.452%	1	2,266	+31.034%
2022-07-15	9.4500	9.4500	9.3000	9.3000	-7.000%	5	2,266	+22.581%
2022-07-14	10.0500	10.1500	9.9500	10.0000	+8.108%	254	2,266	+14.000%
2022-07-11	9.1000	9.2500	9.0500	9.2500	+6.322%	126	2,016	+23.243%
2022-07-08	8.7000	8.7000	8.7000	8.7000	-11.675%	1	2,017	+31.034%
2022-07-06	9.8500	10.0000	9.8500	9.8500	+1.026%	264	2,017	+15.736%
2022-07-05	9.5500	9.8000	9.5500	9.7500	+9.551%	622	1,766	+16.923%
2022-07-01	8.9000	8.9000	8.8900	8.9000	+1.136%	252	1,015	+28.090%
2022-06-30	8.6000	8.9100	8.5900	8.8000	+9.317%	1,083	1,015	+29.545%
2022-06-29	7.7500	8.1500	7.7500	8.0500	+2.548%	144	145	+41.615%
2022-06-14	7.8500	7.8500	7.8500	7.8500	+11.348%	1	74	+45.223%
2022-06-10	7.0500	7.0500	7.0500	7.0500	+24.779%	1	73	+61.702%
2022-06-09	5.6500	5.6500	5.6500	5.6500	+14.141%	1	72	+101.770%
2022-06-08	4.9500	4.9500	4.9500	4.9500	-1.000%	1	71	+130.303%
2022-06-06	5.0000	5.0000	5.0000	5.0000	-5.660%	1	70	+128.000%
2022-06-03	5.3000	5.3000	5.3000	5.3000	+6.000%	1	69	+115.094%
2022-05-27	5.1500	5.1500	5.0000	5.0000	-14.530%	6	68	+128.000%
2022-05-18	5.8500	5.8500	5.8500	5.8500	-7.143%	3	68	+94.872%
2022-05-13	6.3100	6.3100	6.3000	6.3000	-10.000%	9	71	+80.952%
2022-05-12	7.2000	7.2000	7.0000	7.0000	+5.105%	31	62	+62.857%
2022-05-09	6.6600	6.6600	6.6600	6.6600	+15.826%	3	91	+71.171%
2022-05-06	5.7200	5.7500	5.7200	5.7500	+10.577%	2	86	+98.261%
2022-05-03	5.1500	5.2000	5.1500	5.2000	-0.383%	2	86	+119.231%
2022-05-02	5.2000	5.2200	5.1200	5.2200	+5.455%	22	84	+118.391%
2022-04-28	4.9000	4.9500	4.9000	4.9500	+5.319%	3	74	+130.303%
2022-04-22	4.3500	4.7000	4.3500	4.7000	+10.588%	21	71	+142.553%
2022-04-21	3.7500	4.2500	3.7500	4.2500	+37.097%	8	50	+168.235%
2022-04-01	3.1000	3.1000	3.1000	3.1000	+3.333%	4	42	+267.742%
2022-03-29	3.0000	3.0000	3.0000	3.0000	0.000%	4	38	+280.000%
2022-03-21	3.0000	3.0000	3.0000	3.0000	-38.776%	10	34	+280.000%
2022-03-15	4.9000	4.9000	4.9000	4.9000	-2.000%	4	24	+132.653%
2022-03-14	5.0000	5.0000	5.0000	5.0000	+13.636%	3	20	+128.000%
2022-03-11	4.5000	4.5000	4.4000	4.4000	0.000%	3	17	+159.091%
2022-03-09	4.4000	4.4000	4.4000	4.4000	-21.429%	1	20	+159.091%
2022-02-03	5.4500	5.6000	5.4500	5.6000	+1.818%	3	19	+103.571%
2022-01-19	5.5000	5.5000	5.5000	5.5000	+3.970%	1	16	+107.273%
2022-01-07	5.2900	5.2900	5.2900	5.2900	-24.429%	15	15	+115.501%
2021-12-16	7.0000	7.0000	7.0000	7.0000	-5.405%	2	3	+62.857%
2021-10-21	7.4000	7.4000	7.4000	7.4000	+11.278%	2	3	+54.054%
2021-10-15	6.6500	6.6500	6.6500	6.6500	-30.000%	10	3	+71.429%
2021-09-21	9.5000	9.5000	9.5000	9.5000	+3.599%	5	10	+20.000%
2021-09-20	9.1700	9.1700	9.1700	9.1700	0.000%	5	0	+24.318%