Dark

AA20240119P43
AA Jan 19 2024 43.00 Put (AA240119P00043000)
option OPRA

Expired

Jan 18, 2024

14.80+22.314%(+2.70)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-01-18	14.8000	14.8000	14.8000	14.8000	+22.314%	14	374	0.000%
2024-01-11	11.8000	12.1000	11.8000	12.1000	+8.036%	773	360	+22.314%
2024-01-10	11.1000	11.2500	11.1000	11.2000	0.000%	3,741	360	+32.143%
2023-12-19	11.2000	11.2000	11.2000	11.2000	-33.767%	10	360	+32.143%
2023-12-13	17.7700	18.2000	16.9100	16.9100	-13.504%	1,719	360	-12.478%
2023-12-12	19.5500	19.5500	19.5500	19.5500	+9.831%	320	360	-24.297%
2023-12-11	18.8000	18.8000	17.8000	17.8000	-4.043%	1,080	360	-16.854%
2023-12-08	17.6000	18.5500	17.6000	18.5500	+1.366%	820	360	-20.216%
2023-12-07	18.4500	18.4500	17.2500	18.3000	-0.272%	553	360	-19.126%
2023-12-06	17.5000	18.3500	16.9000	18.3500	+3.555%	2,311	360	-19.346%
2023-12-05	17.6500	17.7200	17.6500	17.7200	+12.866%	253	360	-16.479%
2023-12-04	15.8000	15.8000	15.7000	15.7000	+5.298%	730	360	-5.732%
2023-12-01	15.2000	15.2000	14.9000	14.9100	-8.246%	510	360	-0.738%
2023-11-30	16.2500	16.2500	15.5500	16.2500	+3.175%	960	360	-8.923%
2023-11-29	16.6500	16.6500	15.7500	15.7500	-5.120%	1,913	360	-6.032%
2023-11-22	16.6000	16.6000	16.6000	16.6000	+0.302%	640	360	-10.843%
2023-11-21	16.7500	16.7500	16.5500	16.5500	+1.534%	1,510	360	-10.574%
2023-11-20	16.3000	16.3000	16.3000	16.3000	-2.976%	210	360	-9.202%
2023-11-16	16.8000	16.8000	16.8000	16.8000	+4.025%	270	360	-11.905%
2023-11-15	16.1500	16.1500	16.1500	16.1500	-12.703%	600	360	-8.359%
2023-11-09	18.5000	18.5000	18.5000	18.5000	+5.714%	390	360	-20.000%
2023-11-08	17.8000	17.8000	17.5000	17.5000	+3.245%	403	360	-15.429%
2023-11-02	16.9500	16.9500	16.9500	16.9500	-8.625%	300	360	-12.684%
2023-11-01	18.5500	18.5500	18.5500	18.5500	+15.938%	700	360	-20.216%
2023-10-16	15.9500	16.0000	15.9500	16.0000	-3.614%	2	426	-7.500%
2023-09-27	16.6000	16.6000	16.6000	16.6000	0.000%	430	426	-10.843%
2023-09-25	16.3500	16.6000	16.1500	16.6000	+24.345%	47	429	-10.843%
2023-09-20	13.3500	13.3500	13.3500	13.3500	-5.986%	36	836	+10.861%
2023-09-18	14.2000	14.2000	14.2000	14.2000	+2.158%	1	1,046	+4.225%
2023-09-15	13.3000	13.9500	13.3000	13.9000	+5.303%	61	1,046	+6.475%
2023-09-14	13.4500	13.5000	13.2000	13.2000	-11.111%	8	1,095	+12.121%
2023-09-13	14.8500	14.8500	14.8500	14.8500	+0.883%	1	1,103	-0.337%
2023-09-12	14.3000	14.8000	14.3000	14.7200	-0.473%	31	1,104	+0.543%
2023-09-08	14.7900	14.7900	14.7900	14.7900	+5.567%	2	1,177	+0.068%
2023-09-07	14.0200	14.0200	14.0000	14.0100	+0.071%	40	1,177	+5.639%
2023-08-29	14.0000	14.0000	14.0000	14.0000	-7.162%	5	1,217	+5.714%
2023-08-25	15.2600	15.2600	15.0800	15.0800	+2.446%	25	1,217	-1.857%
2023-08-24	14.7300	14.7300	14.7200	14.7200	+2.436%	15	1,219	+0.543%
2023-08-22	14.8100	14.8100	14.3700	14.3700	-4.008%	10	1,214	+2.992%
2023-08-21	14.9700	14.9700	14.9700	14.9700	+11.384%	55	1,214	-1.136%
2023-08-17	13.4400	13.4400	13.4400	13.4400	+24.907%	12	1,217	+10.119%
2023-08-10	10.7600	10.7600	10.7600	10.7600	-0.370%	7	1,217	+37.546%
2023-08-08	10.8000	10.8000	10.8000	10.8000	+3.250%	11	1,210	+37.037%
2023-08-07	10.4600	10.4600	10.4600	10.4600	+2.750%	10	1,199	+41.491%
2023-08-02	10.1800	10.1800	10.1800	10.1800	+18.372%	7	1,197	+45.383%
2023-07-25	8.6000	8.6000	8.6000	8.6000	+1.058%	67	1,197	+72.093%
2023-07-13	8.5100	8.5100	8.5100	8.5100	-28.125%	1	1,250	+73.913%
2023-07-06	11.8400	11.8400	11.8400	11.8400	+13.846%	1	1,250	+25.000%
2023-06-28	10.4000	10.4000	10.4000	10.4000	-3.614%	5	1,250	+42.308%
2023-06-27	10.7900	10.7900	10.7900	10.7900	+10.894%	69	1,249	+37.164%
2023-06-07	9.7300	9.7300	9.7300	9.7300	-11.545%	1	1,187	+52.107%
2023-05-25	11.0000	11.0000	11.0000	11.0000	+11.111%	2	1,188	+34.545%
2023-05-23	9.8800	9.9000	9.8400	9.9000	+3.018%	40	1,186	+49.495%
2023-05-18	9.6100	9.6100	9.6100	9.6100	+0.628%	1	1,146	+54.006%
2023-05-16	9.5500	9.5500	9.5500	9.5500	-15.487%	2	1,147	+54.974%
2023-05-04	11.3000	11.3000	11.3000	11.3000	+18.325%	224	1,147	+30.973%
2023-04-28	9.5500	9.5500	9.5500	9.5500	-7.011%	11	1,076	+54.974%
2023-04-26	10.2700	10.2700	10.2700	10.2700	+12.486%	1	1,065	+44.109%
2023-04-24	9.1300	9.1300	9.1300	9.1300	-0.328%	1	1,064	+62.103%
2023-04-21	8.6000	9.1700	8.4500	9.1600	+28.112%	71	1,063	+61.572%
2023-04-20	7.1500	7.1500	7.1500	7.1500	-5.298%	77	1,046	+106.993%
2023-04-18	7.5500	7.5500	7.5500	7.5500	-8.485%	1	986	+96.026%
2023-04-13	8.4000	8.4000	8.2500	8.2500	-0.602%	510	987	+79.394%
2023-04-11	8.3000	8.3000	8.3000	8.3000	-7.778%	1	569	+78.313%
2023-04-10	9.0000	9.0000	9.0000	9.0000	-2.703%	1	569	+64.444%
2023-04-05	9.2500	9.2500	9.2500	9.2500	+10.778%	13	568	+60.000%
2023-04-04	8.3500	8.3500	8.3500	8.3500	+7.189%	8	568	+77.246%
2023-04-03	7.7900	7.7900	7.7900	7.7900	-5.690%	2	567	+89.987%
2023-03-30	8.2600	8.2600	8.2600	8.2600	-10.217%	1	565	+79.177%
2023-03-27	9.2000	9.2000	9.2000	9.2000	-3.665%	1	564	+60.870%
2023-03-24	9.5500	9.5500	9.5500	9.5500	+8.770%	2	565	+54.974%
2023-03-23	8.5400	8.7800	8.5400	8.7800	-6.297%	3	563	+68.565%
2023-03-20	9.1000	9.3700	9.1000	9.3700	-3.897%	11	563	+57.951%
2023-03-15	9.7500	9.7500	9.7500	9.7500	+28.289%	2	563	+51.795%
2023-03-14	7.4000	7.6000	7.4000	7.6000	+5.997%	8	563	+94.737%
2023-03-10	7.3000	7.3000	7.1700	7.1700	+40.588%	13	563	+106.416%
2023-03-07	4.9500	5.1000	4.9500	5.1000	-1.923%	26	553	+190.196%
2023-03-02	5.2000	5.2000	5.2000	5.2000	+6.122%	2	528	+184.615%
2023-03-01	4.9000	4.9000	4.9000	4.9000	-12.500%	3	526	+202.041%
2023-02-28	5.6000	5.6000	5.6000	5.6000	-6.667%	1	525	+164.286%
2023-02-27	6.0000	6.0000	6.0000	6.0000	-6.687%	1	526	+146.667%
2023-02-23	6.4300	6.4300	6.4300	6.4300	+5.410%	2	525	+130.171%
2023-02-14	6.1000	6.1000	6.1000	6.1000	+7.018%	1	523	+142.623%
2023-02-09	5.3500	5.7000	5.3500	5.7000	+11.765%	7	522	+159.649%
2023-02-02	5.1000	5.1000	5.1000	5.1000	-10.526%	5	523	+190.196%
2023-01-30	5.7000	5.7000	5.7000	5.7000	+4.587%	2	523	+159.649%
2023-01-24	5.4500	5.4500	5.4500	5.4500	-11.812%	75	521	+171.560%
2023-01-19	6.1800	6.1800	6.1800	6.1800	+9.769%	2	522	+139.482%
2023-01-17	5.6300	5.6300	5.6300	5.6300	-12.031%	20	524	+162.877%
2023-01-10	6.4000	6.4000	6.4000	6.4000	-26.437%	2	504	+131.250%
2023-01-05	8.7000	8.7000	8.7000	8.7000	-0.229%	43	504	+70.115%
2022-12-21	8.8500	8.8500	8.7200	8.7200	-4.176%	5	491	+69.725%
2022-12-14	8.8000	9.1000	8.8000	9.1000	+7.059%	384	490	+62.637%
2022-12-07	8.5000	8.5000	8.5000	8.5000	-2.299%	1	224	+74.118%
2022-12-06	8.7000	8.7000	8.7000	8.7000	+1.754%	2	225	+70.115%
2022-12-05	8.5500	8.5500	8.5500	8.5500	+6.079%	1	227	+73.099%
2022-12-01	8.0600	8.0600	8.0600	8.0600	-12.009%	1	228	+83.623%
2022-11-28	8.6900	9.1600	8.6900	9.1600	+0.659%	5	228	+61.572%
2022-11-21	9.1000	9.1000	9.1000	9.1000	+2.247%	1	223	+62.637%
2022-11-16	8.9000	8.9000	8.9000	8.9000	+5.077%	12	222	+66.292%
2022-11-11	8.4700	8.4700	8.4700	8.4700	-12.680%	1	211	+74.734%
2022-11-10	9.7000	9.7000	9.7000	9.7000	-19.835%	65	212	+52.577%
2022-11-03	12.2000	12.2000	12.1000	12.1000	+0.415%	10	147	+22.314%
2022-10-19	12.0500	12.0500	12.0500	12.0500	+0.837%	2	140	+22.822%
2022-10-18	11.9500	11.9500	11.9500	11.9500	-6.641%	14	138	+23.849%
2022-10-11	12.6500	12.8000	12.6500	12.8000	-7.246%	20	138	+15.625%
2022-09-29	13.8000	13.8000	13.8000	13.8000	+35.294%	1	124	+7.246%
2022-09-20	10.3500	10.3500	10.2000	10.2000	+2.000%	37	124	+45.098%
2022-09-19	10.0000	10.0000	10.0000	10.0000	-6.015%	15	117	+48.000%
2022-09-16	10.6400	10.6400	10.6400	10.6400	+5.556%	2	117	+39.098%
2022-09-14	9.3500	10.0800	9.3500	10.0800	+41.972%	23	117	+46.825%
2022-08-29	7.1000	7.1000	7.1000	7.1000	-3.401%	1	114	+108.451%
2022-08-26	7.3000	7.3500	7.2600	7.3500	+2.083%	3	114	+101.361%
2022-08-25	7.2000	7.2000	7.2000	7.2000	-14.286%	2	114	+105.556%
2022-08-22	8.4000	8.4000	8.4000	8.4000	+10.526%	1	114	+76.190%
2022-08-11	7.6000	7.6000	7.6000	7.6000	-6.173%	1	113	+94.737%
2022-08-10	8.3000	8.3000	8.1000	8.1000	-10.100%	13	113	+82.716%
2022-08-08	9.0100	9.0100	9.0100	9.0100	-18.829%	2	114	+64.262%
2022-07-21	11.1000	11.1000	11.1000	11.1000	-3.896%	1	114	+33.333%
2022-07-20	11.5500	11.5500	11.5500	11.5500	-6.098%	4	114	+28.139%
2022-07-13	12.1700	12.3000	12.1700	12.3000	+11.818%	3	114	+20.325%
2022-07-07	11.0000	11.0000	11.0000	11.0000	-9.836%	1	114	+34.545%
2022-07-06	12.7500	12.7500	12.2000	12.2000	+14.554%	5	114	+21.311%
2022-06-29	10.6500	10.6500	10.6500	10.6500	+9.231%	3	112	+38.967%
2022-06-21	9.8000	9.8000	9.7500	9.7500	-1.515%	100	112	+51.795%
2022-06-16	9.9000	9.9000	9.9000	9.9000	+2.062%	1	129	+49.495%
2022-06-15	9.5500	9.7000	9.5500	9.7000	-6.731%	5	128	+52.577%
2022-06-13	10.2000	10.5500	10.2000	10.4000	+45.455%	103	127	+42.308%
2022-05-31	7.1500	7.1500	7.1500	7.1500	-7.742%	1	24	+106.993%
2022-05-06	7.7500	7.7500	7.7500	7.7500	+14.815%	1	23	+90.968%
2022-04-29	6.7000	6.7500	6.7000	6.7500	+29.808%	3	22	+119.259%
2022-04-21	5.2000	5.2000	5.2000	5.2000	+22.353%	1	21	+184.615%
2022-04-19	4.2500	4.2500	4.2500	4.2500	-5.556%	4	20	+248.235%
2022-04-07	4.5000	4.5000	4.5000	4.5000	+6.383%	1	16	+228.889%
2022-03-22	4.2300	4.2300	4.2300	4.2300	-42.213%	3	15	+249.882%
2022-01-10	7.3200	7.3200	7.3200	7.3200	+6.087%	1	12	+102.186%
2022-01-07	6.9500	6.9500	6.9000	6.9000	0.000%	12	13	+114.493%