Dark

AA20240119P45
AA Jan 19 2024 45.00 Put (AA240119P00045000)
option OPRA

Expired

Jan 18, 2024

18.25+30.264%(+4.24)750

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-01-18	18.2500	18.2500	18.2500	18.2500	+30.264%	750	751	0.000%
2024-01-11	14.0000	14.0100	14.0000	14.0100	+6.136%	1,850	751	+30.264%
2024-01-10	13.1000	13.3000	13.0500	13.2000	-5.376%	9,205	751	+38.258%
2024-01-04	13.9500	13.9500	13.9500	13.9500	-27.457%	500	751	+30.824%
2023-12-13	19.8000	19.9500	19.2300	19.2300	-8.472%	7,240	751	-5.096%
2023-12-12	20.9900	21.0100	20.9900	21.0100	+5.313%	840	758	-13.137%
2023-12-11	20.8500	20.8500	19.9500	19.9500	+1.218%	2,700	758	-8.521%
2023-12-08	19.9500	19.9500	19.7100	19.7100	-2.906%	1,997	758	-7.407%
2023-12-07	20.4500	20.5500	20.3000	20.3000	+2.267%	1,830	751	-10.099%
2023-12-06	19.8000	19.8500	19.5500	19.8500	+0.761%	6,020	751	-8.060%
2023-12-05	19.7400	19.8500	19.7000	19.7000	+8.242%	1,210	751	-7.360%
2023-12-04	17.8900	18.2000	17.8500	18.2000	+6.122%	2,260	751	+0.275%
2023-12-01	17.0500	17.2000	17.0500	17.1500	-5.249%	1,343	751	+6.414%
2023-11-30	18.0600	18.1000	17.9200	18.1000	-1.630%	2,360	751	+0.829%
2023-11-29	18.6500	18.6500	18.0500	18.4000	+1.714%	5,224	751	-0.815%
2023-11-22	18.0800	18.0900	18.0800	18.0900	-5.535%	1,630	751	+0.884%
2023-11-21	18.7500	19.1500	18.6500	19.1500	+3.794%	4,220	751	-4.700%
2023-11-20	18.3000	18.4500	18.3000	18.4500	-3.150%	720	751	-1.084%
2023-11-16	18.9000	19.0500	18.8000	19.0500	+4.959%	2,300	751	-4.199%
2023-11-15	18.1500	18.1500	18.1500	18.1500	-3.968%	3,200	751	+0.551%
2023-11-14	18.9500	18.9500	18.9000	18.9000	-6.667%	1,130	751	-3.439%
2023-11-13	20.3000	20.3000	20.2500	20.2500	-0.491%	1,120	751	-9.877%
2023-11-10	20.6000	20.6000	20.3500	20.3500	-0.245%	1,140	751	-10.319%
2023-11-09	20.4100	20.4200	20.4000	20.4000	+4.348%	1,560	751	-10.539%
2023-11-08	19.8000	19.8000	19.5500	19.5500	+5.676%	2,810	751	-6.650%
2023-11-03	18.5000	18.5000	18.5000	18.5000	-2.375%	440	751	-1.351%
2023-11-02	18.9500	18.9500	18.9500	18.9500	-6.880%	800	751	-3.694%
2023-11-01	20.6400	20.6500	20.3500	20.3500	-4.235%	1,410	751	-10.319%
2023-10-23	21.2500	21.2500	21.2500	21.2500	+26.113%	10	964	-14.118%
2023-10-17	16.8500	16.8500	16.8500	16.8500	0.000%	1	965	+8.309%
2023-10-03	16.8500	16.8500	16.8500	16.8500	-9.409%	1	965	+8.309%
2023-09-27	18.6000	18.6000	18.6000	18.6000	+19.614%	960	964	-1.882%
2023-09-20	15.5500	15.5500	15.5500	15.5500	+5.424%	1	968	+17.363%
2023-09-14	15.3000	15.5000	14.7500	14.7500	-9.231%	13	980	+23.729%
2023-09-11	16.2500	16.2500	16.2500	16.2500	-3.101%	2	2,987	+12.308%
2023-09-08	16.7700	16.7700	16.7700	16.7700	+0.239%	2	3,005	+8.825%
2023-09-07	15.7500	16.7300	15.7500	16.7300	+17.817%	13	4,623	+9.085%
2023-09-01	14.2000	14.2000	14.2000	14.2000	-3.270%	3	5,477	+28.521%
2023-08-31	14.9000	14.9000	14.6800	14.6800	-4.799%	18	5,477	+24.319%
2023-08-30	15.4200	15.4200	15.4200	15.4200	-5.399%	3	5,479	+18.353%
2023-08-28	16.0500	16.3000	16.0500	16.3000	-5.452%	4	5,476	+11.963%
2023-08-25	16.2000	17.2400	16.2000	17.2400	+2.925%	22	5,541	+5.858%
2023-08-22	16.5000	16.7500	16.5000	16.7500	+1.331%	5	5,703	+8.955%
2023-08-21	16.5300	16.5300	16.5300	16.5300	+1.723%	10	5,698	+10.405%
2023-08-18	16.5500	16.5500	16.2500	16.2500	+2.394%	18	5,688	+12.308%
2023-08-17	15.3400	15.8700	15.3400	15.8700	+0.380%	65	5,689	+14.997%
2023-08-16	15.6500	15.8100	15.6500	15.8100	+18.605%	30	5,689	+15.433%
2023-08-11	13.3300	13.3300	13.3300	13.3300	+11.362%	3	5,689	+36.909%
2023-08-02	11.9500	12.0000	11.9500	11.9700	+4.724%	60	5,689	+52.464%
2023-07-27	11.4300	11.4300	11.4300	11.4300	+12.059%	5	5,749	+59.668%
2023-07-25	10.2300	10.2300	10.2000	10.2000	-13.779%	60	5,745	+78.922%
2023-07-24	11.8100	11.8300	11.8100	11.8300	+17.129%	40	5,685	+54.269%
2023-07-13	10.1000	10.1000	10.1000	10.1000	-3.349%	4	5,685	+80.693%
2023-07-12	10.6200	10.6200	10.4000	10.4500	-9.051%	10	5,689	+74.641%
2023-07-11	11.4900	11.4900	11.4900	11.4900	-8.810%	1	5,686	+58.834%
2023-07-07	12.6000	12.6000	12.6000	12.6000	-6.180%	2	5,685	+44.841%
2023-07-06	13.0500	13.4300	13.0500	13.4300	+10.444%	12	5,685	+35.890%
2023-06-29	12.4500	12.4500	12.1600	12.1600	-1.299%	45	5,685	+50.082%
2023-06-28	12.3200	12.3200	12.3200	12.3200	+3.269%	5	5,685	+48.133%
2023-06-27	11.9300	11.9300	11.9300	11.9300	-3.790%	5	5,685	+52.976%
2023-06-26	12.5300	12.6400	12.4000	12.4000	-3.049%	12	5,685	+47.177%
2023-06-22	12.7900	12.7900	12.7900	12.7900	+12.193%	1	5,685	+42.690%
2023-06-21	11.5700	11.5700	11.4000	11.4000	+2.518%	5	5,685	+60.088%
2023-06-16	11.1200	11.1200	11.1200	11.1200	+6.923%	1	5,684	+64.119%
2023-06-14	10.4000	10.4000	10.4000	10.4000	-9.487%	6	5,684	+75.481%
2023-06-09	11.4900	11.4900	11.4900	11.4900	-2.956%	1	5,684	+58.834%
2023-06-06	11.8700	11.8700	11.8200	11.8400	+2.511%	10	5,685	+54.139%
2023-06-02	11.5900	11.6500	11.5500	11.5500	-13.806%	13	5,675	+58.009%
2023-06-01	13.4000	13.4000	13.4000	13.4000	-1.471%	1	5,682	+36.194%
2023-05-30	13.3500	13.6000	13.3500	13.6000	+12.397%	8	5,681	+34.191%
2023-05-24	11.9000	12.1000	11.9000	12.1000	+10.000%	3	5,689	+50.826%
2023-05-16	11.0000	11.0000	11.0000	11.0000	-8.333%	1	5,690	+65.909%
2023-05-12	12.0000	12.0000	12.0000	12.0000	+1.180%	1	5,689	+52.083%
2023-05-11	11.8600	11.8600	11.8600	11.8600	+6.082%	10	5,689	+53.879%
2023-05-08	11.1000	11.1800	11.1000	11.1800	-10.201%	3	5,679	+63.238%
2023-05-04	12.2500	12.4700	12.2500	12.4500	+15.278%	5	5,678	+46.586%
2023-05-01	10.8000	10.8000	10.8000	10.8000	-3.139%	16	5,683	+68.981%
2023-04-28	11.1500	11.1500	11.1500	11.1500	+5.687%	2	5,683	+63.677%
2023-04-21	9.8500	10.5500	9.8500	10.5500	+18.806%	72	5,683	+72.986%
2023-04-19	8.8800	8.8800	8.8800	8.8800	-3.373%	3	5,693	+105.518%
2023-04-17	9.1900	9.1900	9.1900	9.1900	-4.370%	4	5,690	+98.585%
2023-04-14	9.5000	9.6100	9.5000	9.6100	+1.158%	2	5,694	+89.906%
2023-04-13	9.5000	9.5500	9.5000	9.5000	-11.546%	48	5,693	+92.105%
2023-04-06	10.7400	10.7400	10.7400	10.7400	+1.321%	1	5,694	+69.926%
2023-04-05	10.6600	10.6600	10.6000	10.6000	+3.617%	8	5,694	+72.170%
2023-04-04	10.3800	10.3800	10.2300	10.2300	-7.169%	7	5,694	+78.397%
2023-03-24	10.8500	11.0900	10.8500	11.0200	+4.952%	29	5,687	+65.608%
2023-03-20	10.5000	10.5000	10.5000	10.5000	-6.082%	8	5,680	+73.810%
2023-03-17	11.1500	11.1800	11.1000	11.1800	+4.000%	4	5,688	+63.238%
2023-03-15	10.2500	10.8000	10.2500	10.7500	+43.333%	8	5,686	+69.767%
2023-03-10	7.4000	7.5000	7.4000	7.5000	+5.634%	3	5,679	+143.333%
2023-03-09	6.3000	7.1000	6.3000	7.1000	+14.516%	5	5,679	+157.042%
2023-03-08	6.2000	6.2000	6.2000	6.2000	+7.826%	2	5,676	+194.355%
2023-03-07	5.7500	5.7500	5.7500	5.7500	+16.162%	1	5,676	+217.391%
2023-03-06	4.9500	4.9500	4.9500	4.9500	-0.202%	1	5,675	+268.687%
2023-03-03	4.9600	4.9600	4.9600	4.9600	-9.324%	5	5,674	+267.944%
2023-03-02	5.4700	5.4700	5.4700	5.4700	-4.870%	1	5,679	+233.638%
2023-03-01	5.7200	5.7900	5.7200	5.7500	-17.266%	70	5,680	+217.391%
2023-02-27	7.1000	7.1000	6.9500	6.9500	-5.442%	73	5,677	+162.590%
2023-02-23	7.3500	7.3500	7.3500	7.3500	+6.061%	3	5,606	+148.299%
2023-02-21	6.6000	6.9300	6.6000	6.9300	+4.367%	2	5,603	+163.348%
2023-02-16	6.8300	6.8300	6.6400	6.6400	-3.488%	7	5,602	+174.849%
2023-02-15	6.9700	6.9700	6.8700	6.8800	-1.714%	54	5,597	+165.262%
2023-02-13	7.0000	7.0000	7.0000	7.0000	+5.263%	1	5,551	+160.714%
2023-02-09	6.1000	6.6500	6.1000	6.6500	+9.016%	22	5,551	+174.436%
2023-02-08	5.9500	6.2800	5.9500	6.1000	+8.929%	180	5,551	+199.180%
2023-02-07	6.0000	6.0000	5.6000	5.6000	-4.274%	6	5,391	+225.893%
2023-02-02	5.8500	5.8500	5.8500	5.8500	+6.171%	5	5,388	+211.966%
2023-02-01	5.5000	5.5200	5.5000	5.5100	-14.441%	30	5,383	+231.216%
2023-01-31	6.4400	6.4400	6.4400	6.4400	+2.222%	10	5,353	+183.385%
2023-01-26	6.6000	6.6000	6.3000	6.3000	+1.613%	2	5,344	+189.683%
2023-01-25	6.2000	6.2000	6.2000	6.2000	+1.806%	2	5,344	+194.355%
2023-01-24	5.9500	6.0900	5.9500	6.0900	-9.104%	8	5,342	+199.672%
2023-01-23	6.7000	6.7000	6.7000	6.7000	-1.034%	11	5,339	+172.388%
2023-01-20	6.7700	6.7700	6.7700	6.7700	-3.698%	1	5,338	+169.572%
2023-01-19	7.0000	7.0300	7.0000	7.0300	+20.583%	9	5,338	+159.602%
2023-01-18	5.8300	5.8300	5.8300	5.8300	-8.189%	1	5,336	+213.036%
2023-01-17	6.3500	6.3500	6.3500	6.3500	-19.620%	1	5,335	+187.402%
2023-01-09	7.9400	7.9500	7.9000	7.9000	-17.364%	11	5,336	+131.013%
2023-01-04	9.7500	9.7500	9.5600	9.5600	+0.315%	4	5,325	+90.900%
2022-12-30	9.5300	9.5300	9.5300	9.5300	-5.174%	1	5,323	+91.501%
2022-12-21	9.8500	10.0500	9.8500	10.0500	-8.219%	15	5,323	+81.592%
2022-12-19	10.9500	10.9600	10.9500	10.9500	+1.389%	3,003	5,323	+66.667%
2022-12-16	10.8000	10.8000	10.8000	10.8000	-0.461%	1	4,570	+68.981%
2022-12-15	10.4400	10.8500	10.4000	10.8500	+11.282%	222	4,570	+68.203%
2022-12-14	9.7500	9.9000	9.7500	9.7500	+8.696%	7	4,366	+87.179%
2022-12-13	8.9700	8.9700	8.9700	8.9700	-2.711%	5	4,366	+103.456%
2022-12-06	9.2200	9.2200	9.2200	9.2200	+0.326%	1	4,361	+97.939%
2022-12-02	9.1800	9.1900	9.1800	9.1900	+5.390%	2	4,362	+98.585%
2022-11-30	9.3700	9.3700	8.7200	8.7200	-7.627%	3	4,364	+109.289%
2022-11-29	9.2400	9.4400	9.2400	9.4400	-6.535%	2	4,361	+93.326%
2022-11-21	10.1000	10.1000	10.1000	10.1000	+2.020%	500	4,359	+80.693%
2022-11-16	10.0000	10.0000	9.9000	9.9000	+5.319%	22	3,859	+84.343%
2022-11-15	9.4000	9.4000	9.4000	9.4000	-4.082%	6	3,849	+94.149%
2022-11-14	9.6500	9.8000	9.6500	9.8000	-10.909%	2	3,843	+86.224%
2022-11-10	11.0000	11.0000	11.0000	11.0000	-17.603%	5	3,843	+65.909%
2022-11-03	13.8000	13.8000	13.3500	13.3500	+14.592%	15	3,848	+36.704%
2022-10-26	11.6000	11.6500	11.5100	11.6500	-10.728%	24	3,843	+56.652%
2022-10-20	13.0500	13.0500	13.0500	13.0500	-5.640%	1	3,843	+39.847%
2022-10-13	13.8300	13.8300	13.8300	13.8300	-1.915%	3	3,843	+31.960%
2022-10-11	13.9000	14.1000	13.9000	14.1000	-8.738%	18	3,846	+29.433%
2022-09-26	15.4500	15.4500	15.4500	15.4500	+3.069%	14	3,846	+18.123%
2022-09-23	14.9900	14.9900	14.9900	14.9900	+10.627%	1	3,846	+21.748%
2022-09-22	13.5500	13.5500	13.5500	13.5500	+21.525%	5	3,846	+34.686%
2022-09-19	11.1500	11.1500	11.1500	11.1500	-6.695%	3	3,841	+63.677%
2022-09-16	11.9500	11.9500	11.9500	11.9500	+9.332%	5	3,844	+52.720%
2022-09-14	10.4000	10.9300	10.4000	10.9300	+25.057%	20	3,844	+66.972%
2022-09-12	8.7400	8.7400	8.7400	8.7400	+0.344%	2	3,839	+108.810%
2022-09-09	8.7100	8.7100	8.7100	8.7100	-10.667%	5	3,841	+109.529%
2022-09-08	10.0000	10.0000	9.7500	9.7500	-6.699%	9	3,836	+87.179%
2022-09-07	10.4400	10.5000	10.4300	10.4500	+10.582%	150	3,834	+74.641%
2022-08-30	9.3800	9.4500	9.3800	9.4500	+17.391%	3	3,824	+93.122%
2022-08-29	8.2000	8.2000	7.9500	8.0500	-0.617%	23	3,821	+126.708%
2022-08-26	8.1000	8.1000	8.1000	8.1000	+3.185%	2	3,814	+125.309%
2022-08-25	8.1500	8.1500	7.8500	7.8500	-7.647%	7	3,814	+132.484%
2022-08-24	8.5000	8.5000	8.5000	8.5000	-10.053%	1	3,808	+114.706%
2022-08-22	9.4500	9.4500	9.4500	9.4500	+2.052%	1	3,807	+93.122%
2022-08-19	9.0500	9.2600	9.0500	9.2600	+7.674%	2	3,807	+97.084%
2022-08-18	8.4500	8.7000	8.4500	8.6000	-0.578%	5	3,807	+112.209%
2022-08-16	8.6500	8.6500	8.6500	8.6500	+1.645%	1	3,804	+110.983%
2022-08-11	8.5100	8.5100	8.5100	8.5100	-15.743%	1	3,804	+114.454%
2022-08-08	10.1000	10.1000	10.1000	10.1000	-4.447%	2	3,805	+80.693%
2022-08-02	10.5700	10.5700	10.5700	10.5700	-2.130%	1	3,805	+72.658%
2022-08-01	10.8000	10.8000	10.8000	10.8000	+4.348%	1	3,806	+68.981%
2022-07-29	10.3500	10.3500	10.3500	10.3500	-5.909%	20	3,805	+76.329%
2022-07-28	11.0000	11.0000	11.0000	11.0000	-4.762%	20	3,825	+65.909%
2022-07-27	11.5500	11.5500	11.5500	11.5500	-9.412%	1	3,805	+58.009%
2022-07-20	12.8000	12.8000	12.7500	12.7500	+0.394%	2	3,805	+43.137%
2022-07-19	12.9400	12.9400	12.7000	12.7000	-1.550%	1,252	3,805	+43.701%
2022-07-18	12.9000	12.9000	12.9000	12.9000	-0.769%	4	2,557	+41.473%
2022-07-11	13.0000	13.0000	13.0000	13.0000	+5.348%	9	2,557	+40.385%
2022-07-08	12.3400	12.3400	12.3400	12.3400	+0.735%	1	2,557	+47.893%
2022-07-07	12.3000	12.3000	12.2500	12.2500	-11.552%	9	2,556	+48.980%
2022-07-06	13.9000	13.9000	13.8500	13.8500	+10.800%	502	2,556	+31.769%
2022-06-30	12.5000	12.5000	12.5000	12.5000	+14.679%	30	2,057	+46.000%
2022-06-24	11.2000	11.2000	10.8500	10.9000	-10.288%	1,136	2,057	+67.431%
2022-06-23	12.1500	12.1500	12.1500	12.1500	+10.656%	1,000	1,079	+50.206%
2022-06-21	10.9800	10.9800	10.9800	10.9800	+0.734%	1	187	+66.211%
2022-06-16	10.9000	10.9000	10.9000	10.9000	+2.637%	2	187	+67.431%
2022-06-15	10.4800	10.6300	10.4800	10.6200	-8.052%	4	187	+71.846%
2022-06-14	11.5500	11.5500	11.5500	11.5500	+2.212%	2	187	+58.009%
2022-06-13	11.3000	11.3000	11.3000	11.3000	+48.684%	10	185	+61.504%
2022-06-08	7.6000	7.6000	7.6000	7.6000	-12.644%	2	185	+140.132%
2022-05-25	8.7000	8.7000	8.7000	8.7000	+2.959%	3	183	+109.770%
2022-05-06	8.4500	8.4500	8.4500	8.4500	+19.688%	1	183	+115.976%
2022-05-04	7.1500	7.1500	7.0600	7.0600	-7.105%	2	182	+158.499%
2022-04-25	7.6000	7.6000	7.6000	7.6000	+2.703%	1	181	+140.132%
2022-04-22	7.3500	7.4000	7.3500	7.4000	+15.625%	200	181	+146.622%
2022-04-21	5.4000	6.4000	5.4000	6.4000	+36.752%	8	264	+185.156%
2022-04-20	4.6800	4.6800	4.6700	4.6800	-6.587%	10	260	+289.957%
2022-04-13	5.0100	5.0100	5.0100	5.0100	+10.110%	1	257	+264.271%
2022-04-06	4.6000	4.6000	4.5500	4.5500	-8.635%	2	257	+301.099%
2022-03-29	4.9900	4.9900	4.9800	4.9800	-0.400%	10	257	+266.466%
2022-03-21	5.0000	5.0000	5.0000	5.0000	-28.571%	1	247	+265.000%
2022-03-14	7.0000	7.0000	7.0000	7.0000	+4.478%	2	247	+160.714%
2022-03-09	6.7000	6.7000	6.7000	6.7000	-4.286%	5	245	+172.388%
2022-03-08	7.0000	7.0000	7.0000	7.0000	+14.943%	1	240	+160.714%
2022-03-03	6.0900	6.0900	6.0900	6.0900	+3.220%	1	240	+199.672%
2022-03-01	5.9000	5.9000	5.9000	5.9000	-5.600%	1	240	+209.322%
2022-02-25	6.2500	6.2500	6.2500	6.2500	+5.932%	3	240	+192.000%
2022-02-16	5.9000	5.9500	5.9000	5.9000	-13.235%	200	237	+209.322%
2022-02-10	6.8000	6.8000	6.8000	6.8000	-6.849%	1	37	+168.382%
2022-02-08	7.3000	7.3000	7.3000	7.3000	-17.234%	1	36	+150.000%
2022-01-21	8.8200	8.8200	8.8200	8.8200	+13.077%	1	37	+106.916%
2022-01-20	7.8000	7.8000	7.8000	7.8000	-7.143%	1	36	+133.974%
2022-01-10	8.4000	8.4000	8.4000	8.4000	+7.692%	4	35	+117.262%
2022-01-07	8.0000	8.0000	7.8000	7.8000	-7.143%	26	39	+133.974%
2022-01-05	8.4000	8.4000	8.4000	8.4000	-16.000%	1	14	+117.262%
2021-12-16	10.0000	10.0000	10.0000	10.0000	-18.567%	2	13	+82.500%
2021-11-29	12.2800	12.2800	12.2800	12.2800	+10.036%	4	11	+48.616%
2021-11-23	10.9900	12.1200	10.9900	11.1600	-7.000%	4	11	+63.530%
2021-11-19	12.0000	12.0000	12.0000	12.0000	0.000%	1	7	+52.083%
2021-11-18	12.0000	12.0000	12.0000	12.0000	+3.004%	1	6	+52.083%
2021-11-17	11.4500	11.6500	11.4300	11.6500	-4.351%	3	5	+56.652%
2021-11-01	12.5500	12.5500	12.1800	12.1800	-1.377%	2	5	+49.836%
2021-10-27	12.3500	12.3500	12.3500	12.3500	+25.254%	4	4	+47.773%
2021-10-15	9.8600	9.8600	9.8600	9.8600	0.000%	1	1	+85.091%