Dark

AA20240119P47
AA Jan 19 2024 47.00 Put (AA240119P00047000)
option OPRA

Expired

Oct 19, 2023

21.75+10.969%(+2.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-10-19	21.7500	21.7500	21.7500	21.7500	+10.969%	2	10	0.000%
2023-10-18	19.6000	19.6000	19.6000	19.6000	+9.804%	10	12	+10.969%
2023-09-18	17.8500	17.8500	17.8500	17.8500	+2.000%	20	2	+21.849%
2023-08-30	17.5000	17.5000	17.5000	17.5000	-3.581%	75	31	+24.286%
2023-08-23	18.2000	18.2000	18.1500	18.1500	-3.816%	2	105	+19.835%
2023-08-21	18.8700	18.8700	18.8700	18.8700	+9.201%	35	1,747	+15.262%
2023-08-17	17.2400	17.2800	17.2400	17.2800	+0.465%	9	2,037	+25.868%
2023-08-16	17.0300	17.2200	17.0300	17.2000	+20.787%	7	2,037	+26.453%
2023-08-10	14.2400	14.2400	14.2400	14.2400	+3.564%	7	2,037	+52.739%
2023-08-09	13.7500	13.7500	13.7500	13.7500	-3.509%	5	2,030	+58.182%
2023-08-08	14.2500	14.2500	14.2500	14.2500	+2.814%	11	2,025	+52.632%
2023-08-07	13.8600	13.8600	13.8600	13.8600	+2.062%	10	2,014	+56.926%
2023-08-02	13.5800	13.5800	13.5800	13.5800	+15.085%	7	2,005	+60.162%
2023-07-25	11.8600	11.8600	11.8000	11.8000	-21.595%	5	1,998	+84.322%
2023-07-06	15.0500	15.0500	15.0500	15.0500	+8.979%	4	1,993	+44.518%
2023-06-27	13.8100	13.8100	13.8100	13.8100	-2.057%	5	1,993	+57.495%
2023-06-26	14.1000	14.1000	14.1000	14.1000	+12.530%	1	1,995	+54.255%
2023-06-16	12.5300	12.5300	12.5300	12.5300	+2.705%	5	1,995	+73.583%
2023-06-14	12.2000	12.2000	12.2000	12.2000	-12.419%	5	1,995	+78.279%
2023-06-05	13.9300	13.9300	13.9300	13.9300	+5.530%	1	1,995	+56.138%
2023-06-02	13.3800	13.3800	13.1300	13.2000	-16.877%	3	1,996	+64.773%
2023-05-31	15.8800	15.8800	15.8800	15.8800	+29.106%	10	1,996	+36.965%
2023-05-15	12.7000	12.7000	12.3000	12.3000	-7.449%	36	1,996	+76.829%
2023-05-03	13.2900	13.2900	13.2900	13.2900	+8.934%	1	1,982	+63.657%
2023-05-01	12.1000	12.2000	12.0000	12.2000	-0.813%	51	1,983	+78.279%
2023-04-28	12.3000	12.3000	12.3000	12.3000	-3.529%	15	1,964	+76.829%
2023-04-27	12.7500	12.7500	12.7500	12.7500	-5.556%	18	1,964	+70.588%
2023-04-26	13.3500	13.5000	13.3500	13.5000	+25.000%	22	1,964	+61.111%
2023-04-13	10.8000	10.8000	10.8000	10.8000	-4.425%	20	1,957	+101.389%
2023-04-12	11.3000	11.3000	11.3000	11.3000	-6.919%	1	1,957	+92.478%
2023-03-15	11.6000	12.4000	11.6000	12.1400	+28.602%	31	1,957	+79.160%
2023-03-13	10.1000	10.1000	9.4400	9.4400	-0.211%	6	1,967	+130.403%
2023-03-10	8.3800	9.4600	8.3100	9.4600	+63.668%	6	1,963	+129.915%
2023-03-03	6.0500	6.0500	5.7800	5.7800	-13.083%	44	1,963	+276.298%
2023-03-01	6.4000	6.6500	6.4000	6.6500	-18.405%	6	1,963	+227.068%
2023-02-27	8.1500	8.1500	8.1500	8.1500	+11.491%	24	1,965	+166.871%
2023-02-22	7.0500	7.3100	7.0500	7.3100	-5.677%	3	1,954	+197.538%
2023-02-21	7.7500	7.7500	7.7500	7.7500	-6.739%	20	1,955	+180.645%
2023-02-17	8.3100	8.3100	8.3100	8.3100	+6.675%	10	1,955	+161.733%
2023-02-16	7.7700	7.7900	7.7700	7.7900	-0.891%	2	1,955	+179.204%
2023-02-15	7.8600	7.8600	7.8600	7.8600	-2.963%	1	1,955	+176.718%
2023-02-14	8.1000	8.1000	8.1000	8.1000	+18.248%	48	1,954	+168.519%
2023-02-07	6.8500	6.8500	6.8500	6.8500	-4.861%	2	1,906	+217.518%
2023-01-30	7.1500	7.2100	7.1500	7.2000	+9.924%	59	1,904	+202.083%
2023-01-27	7.1000	7.1000	6.5500	6.5500	-7.746%	51	1,904	+232.061%
2023-01-26	7.2000	7.2000	7.1000	7.1000	+5.185%	20	1,898	+206.338%
2023-01-24	6.9400	6.9400	6.7500	6.7500	-10.596%	3	1,898	+222.222%
2023-01-23	7.5500	7.5500	7.5500	7.5500	-1.565%	2	1,897	+188.079%
2023-01-20	7.6500	7.6700	7.6500	7.6700	-2.293%	20	1,896	+183.572%
2023-01-19	7.8500	7.8500	7.8500	7.8500	+13.768%	23	1,896	+177.070%
2023-01-18	6.9000	6.9000	6.9000	6.9000	-18.343%	52	1,896	+215.217%
2023-01-10	8.4500	8.4500	8.4500	8.4500	-5.056%	5	1,896	+157.396%
2023-01-09	8.9000	8.9000	8.9000	8.9000	-19.457%	1	1,896	+144.382%
2022-12-28	11.1000	11.1000	11.0500	11.0500	-10.163%	100	1,895	+96.833%
2022-12-22	12.1500	12.3000	12.1500	12.3000	+10.314%	465	1,795	+76.829%
2022-12-21	11.0000	11.1500	11.0000	11.1500	-5.508%	15	1,488	+95.067%
2022-12-15	11.8000	11.8000	11.8000	11.8000	+7.763%	1	1,487	+84.322%
2022-12-14	10.8500	11.0000	10.8000	10.9500	-1.617%	9	1,487	+98.630%
2022-11-28	11.1300	11.1300	11.1300	11.1300	+6.000%	1	1,487	+95.418%
2022-11-23	10.5000	10.5000	10.5000	10.5000	-1.593%	1	1,488	+107.143%
2022-11-22	10.6700	10.6700	10.6700	10.6700	-2.557%	1	1,488	+103.843%
2022-11-16	10.9500	10.9500	10.9500	10.9500	+4.286%	48	1,487	+98.630%
2022-11-14	10.5000	10.5000	10.5000	10.5000	-28.328%	4	1,447	+107.143%
2022-11-03	14.8000	14.8000	14.6000	14.6500	+6.159%	8	1,443	+48.464%
2022-11-02	13.8000	13.8000	13.8000	13.8000	+7.393%	1	1,443	+57.609%
2022-10-26	12.8500	12.8500	12.8500	12.8500	-10.453%	3	1,443	+69.261%
2022-10-24	14.3500	14.3500	14.3500	14.3500	-0.347%	7	1,443	+51.568%
2022-10-18	14.3000	14.6000	14.3000	14.4000	+0.699%	8	1,443	+51.042%
2022-10-13	14.3000	14.3000	14.3000	14.3000	-7.443%	1	1,442	+52.098%
2022-10-11	15.2000	15.4500	15.2000	15.4500	+3.344%	13	1,442	+40.777%
2022-10-07	14.9500	14.9500	14.9500	14.9500	+1.014%	8	1,441	+45.485%
2022-10-06	14.8000	14.8000	14.8000	14.8000	+16.996%	16	1,441	+46.959%
2022-09-20	12.6500	12.6500	12.6500	12.6500	+6.661%	1	1,441	+71.937%
2022-09-14	10.8400	11.8600	10.8400	11.8600	+18.600%	23	1,440	+83.390%
2022-09-13	10.0000	10.0000	10.0000	10.0000	+2.249%	5	1,419	+117.500%
2022-09-12	9.7800	9.7800	9.7800	9.7800	-11.091%	2	1,414	+122.393%
2022-09-08	11.0000	11.0000	11.0000	11.0000	-0.901%	1	1,416	+97.727%
2022-09-06	11.0500	11.1000	11.0500	11.1000	-2.203%	46	1,415	+95.946%
2022-09-01	11.3500	11.3500	11.3500	11.3500	+27.528%	2	1,370	+91.630%
2022-08-29	9.0500	9.1500	8.8500	8.9000	+1.136%	21	1,370	+144.382%
2022-08-25	8.8000	8.8000	8.8000	8.8000	-8.333%	2	1,359	+147.159%
2022-08-23	9.5000	9.6000	9.5000	9.6000	+2.674%	5	1,359	+126.563%
2022-08-18	9.3500	9.3500	9.3500	9.3500	-11.792%	1	1,359	+132.620%
2022-08-15	10.7000	10.7000	10.6000	10.6000	+13.978%	2	1,359	+105.189%
2022-08-11	9.2500	9.3000	9.2500	9.3000	-21.519%	3	1,361	+133.871%
2022-08-01	11.9000	11.9000	11.8500	11.8500	-8.140%	5	1,358	+83.544%
2022-07-26	12.9000	12.9000	12.9000	12.9000	-5.839%	1	1,358	+68.605%
2022-07-19	13.7000	13.7000	13.7000	13.7000	-7.620%	3	1,359	+58.759%
2022-07-15	14.8300	14.8300	14.8300	14.8300	-0.135%	2	1,359	+46.662%
2022-07-12	14.8500	14.8500	14.8500	14.8500	+12.500%	7	1,357	+46.465%
2022-06-30	13.3000	13.6500	13.2000	13.2000	-1.419%	9	1,357	+64.773%
2022-06-23	12.7000	13.3900	12.7000	13.3900	+6.693%	12	1,357	+62.435%
2022-06-17	12.5500	12.5500	12.5500	12.5500	+1.784%	1	1,346	+73.307%
2022-06-13	12.4500	12.4500	12.3300	12.3300	+12.603%	2	1,346	+76.399%
2022-06-10	10.9500	10.9500	10.9500	10.9500	+35.185%	1,300	1,347	+98.630%
2022-06-08	8.1000	8.1000	8.1000	8.1000	-9.900%	13	47	+168.519%
2022-05-26	8.9900	8.9900	8.9900	8.9900	+76.969%	1	39	+141.935%
2022-03-28	5.0800	5.0800	5.0800	5.0800	-5.926%	3	39	+328.150%
2022-03-22	5.4000	5.4000	5.4000	5.4000	-21.168%	1	36	+302.778%
2022-02-25	6.8500	6.8500	6.8500	6.8500	-3.521%	2	35	+217.518%
2022-02-22	7.1000	7.1000	7.1000	7.1000	+0.709%	2	37	+206.338%
2022-02-18	7.0500	7.0500	7.0500	7.0500	-23.370%	1	35	+208.511%
2022-02-03	9.2000	9.2000	9.2000	9.2000	+6.358%	1	35	+136.413%
2022-01-07	8.9000	8.9000	8.6500	8.6500	-8.947%	28	34	+151.445%
2021-12-22	9.5000	9.5000	9.5000	9.5000	-22.764%	1	9	+128.947%
2021-12-15	12.3000	12.3000	12.3000	12.3000	-5.093%	5	8	+76.829%
2021-12-10	13.0500	13.0500	12.9600	12.9600	+4.264%	5	8	+67.824%
2021-11-17	12.7000	12.7000	12.4300	12.4300	-5.690%	3	1	+74.980%
2021-11-01	13.6500	13.6500	13.1800	13.1800	0.000%	2	1	+65.023%