Dark

AA20240119P55
AA Jan 19 2024 55.00 Put (AA240119P00055000)
option OPRA

Expired

Aug 4, 2023

20.55-3.294%(-0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-08-04	20.5500	20.5500	20.5500	20.5500	-3.294%	1	88	0.000%
2023-07-07	21.2500	21.2500	21.2500	21.2500	-6.593%	1	212	-3.294%
2023-07-06	22.7500	22.7500	22.7500	22.7500	+16.786%	4	211	-9.670%
2023-06-16	19.4800	19.4800	19.4800	19.4800	+2.257%	5	1,033	+5.493%
2023-06-14	19.0500	19.0500	19.0500	19.0500	-2.657%	5	1,033	+7.874%
2023-06-07	19.5700	19.5700	19.5700	19.5700	-5.138%	3	1,028	+5.008%
2023-06-06	20.6300	20.6300	20.6300	20.6300	-1.527%	1	1,031	-0.388%
2023-06-05	21.4500	21.5300	20.9500	20.9500	-0.711%	5	1,032	-1.909%
2023-05-26	21.1000	21.1000	21.1000	21.1000	-0.659%	8	1,046	-2.607%
2023-05-25	21.2400	21.2400	21.2400	21.2400	+3.207%	6	1,046	-3.249%
2023-05-24	20.6800	20.7300	20.5800	20.5800	+7.355%	11	1,040	-0.146%
2023-05-18	19.1700	19.1700	19.1700	19.1700	-0.364%	3	1,041	+7.199%
2023-05-17	19.2400	19.2400	19.2400	19.2400	+0.208%	7	1,041	+6.809%
2023-05-16	19.2000	19.2000	19.2000	19.2000	+0.261%	1	1,038	+7.031%
2023-05-08	19.1500	19.1500	19.1500	19.1500	+2.406%	1	1,037	+7.311%
2023-05-01	18.7500	18.7500	18.7000	18.7000	-5.841%	8	1,038	+9.893%
2023-04-26	19.8600	19.8600	19.8600	19.8600	+3.979%	46	1,030	+3.474%
2023-04-25	19.1000	19.1000	19.1000	19.1000	+3.579%	10	984	+7.592%
2023-04-21	18.4400	18.4400	18.4400	18.4400	+20.052%	5	984	+11.443%
2023-04-19	15.3600	15.3600	15.3600	15.3600	-10.698%	1	989	+33.789%
2023-04-12	17.2000	17.2000	17.2000	17.2000	+3.927%	2	988	+19.477%
2023-04-11	16.5500	16.5600	16.5000	16.5500	-8.564%	241	987	+24.169%
2023-04-06	18.1000	18.1000	18.1000	18.1000	+0.277%	1	794	+13.536%
2023-04-05	18.0500	18.0500	18.0500	18.0500	+5.248%	17	794	+13.850%
2023-04-04	16.4500	17.1500	16.4500	17.1500	+6.854%	20	781	+19.825%
2023-03-30	16.0500	16.0500	16.0500	16.0500	-5.142%	8	763	+28.037%
2023-03-28	16.9200	16.9200	16.9200	16.9200	-4.944%	1	755	+21.454%
2023-03-24	17.8100	17.8400	17.8000	17.8000	+1.425%	6	754	+15.449%
2023-03-23	16.9000	17.5500	16.9000	17.5500	-1.955%	2	748	+17.094%
2023-03-17	17.9000	17.9000	17.9000	17.9000	+4.985%	1	750	+14.804%
2023-03-16	17.0500	17.0500	17.0500	17.0500	-5.540%	12	749	+20.528%
2023-03-15	17.2500	18.3000	17.2500	18.0500	+22.373%	8	757	+13.850%
2023-03-13	15.7000	15.7000	14.7500	14.7500	+3.727%	15	755	+39.322%
2023-03-10	12.8000	14.2200	12.8000	14.2200	+45.846%	7	743	+44.515%
2023-03-06	9.7500	9.7500	9.7500	9.7500	+3.723%	1	748	+110.769%
2023-03-03	9.4000	9.4000	9.4000	9.4000	-26.563%	1	748	+118.617%
2023-02-27	12.8000	12.8000	12.8000	12.8000	+1.992%	17	748	+60.547%
2023-02-23	12.5500	12.5500	12.5500	12.5500	+2.869%	13	760	+63.745%
2023-02-22	12.2000	12.2000	12.2000	12.2000	-6.870%	17	773	+68.443%
2023-02-17	13.2000	13.2000	12.8500	13.1000	+6.939%	217	769	+56.870%
2023-02-14	12.2500	12.2500	12.2500	12.2500	-1.210%	2	769	+67.755%
2023-02-10	12.4000	12.4000	12.4000	12.4000	+12.727%	1	769	+65.726%
2023-02-08	11.2000	11.2000	10.9000	11.0000	+14.583%	104	769	+86.818%
2023-02-06	9.6000	9.6000	9.6000	9.6000	-12.568%	2	715	+114.063%
2023-02-01	10.9800	10.9800	10.9800	10.9800	+5.780%	1	717	+87.158%
2023-01-27	10.7000	10.7000	10.3800	10.3800	-7.733%	3	718	+97.977%
2023-01-26	11.2500	11.2500	11.2500	11.2500	+0.897%	1	716	+82.667%
2023-01-25	11.0000	11.1500	11.0000	11.1500	+2.765%	3	715	+84.305%
2023-01-18	10.8500	10.8500	10.8500	10.8500	-3.982%	5	716	+89.401%
2023-01-13	11.7500	11.7500	11.3000	11.3000	-4.641%	206	615	+81.858%
2023-01-12	12.2500	12.2500	11.8500	11.8500	-1.660%	110	615	+73.418%
2023-01-10	12.0400	12.0500	12.0400	12.0500	-19.128%	3	541	+70.539%
2023-01-06	15.0500	15.0500	14.9000	14.9000	-6.817%	2	539	+37.919%
2022-12-27	15.9900	15.9900	15.9900	15.9900	-4.821%	1	539	+28.518%
2022-12-15	16.8000	16.8500	16.7500	16.8000	+6.329%	10	539	+22.321%
2022-12-14	16.0000	16.0000	15.7500	15.8000	+0.958%	51	532	+30.063%
2022-12-13	15.6500	15.8000	15.6000	15.6500	-1.572%	61	510	+31.310%
2022-12-12	15.9000	15.9000	15.9000	15.9000	+3.922%	3	468	+29.245%
2022-12-08	15.3000	15.3500	15.3000	15.3000	-1.290%	12	465	+34.314%
2022-12-07	15.0000	15.5500	15.0000	15.5000	+6.164%	24	465	+32.581%
2022-12-01	14.4500	14.6000	14.2500	14.6000	-6.947%	19	452	+40.753%
2022-11-28	15.7900	15.7900	15.5500	15.6900	-2.547%	150	438	+30.975%
2022-11-21	16.0700	16.1000	16.0700	16.1000	+6.131%	2	295	+27.640%
2022-11-14	15.1700	15.1700	15.1700	15.1700	-15.722%	1	295	+35.465%
2022-11-04	18.0000	18.0000	18.0000	18.0000	-11.980%	3	295	+14.167%
2022-11-03	20.5000	20.6500	20.4500	20.4500	+1.741%	3	295	+0.489%
2022-11-02	20.1000	20.1000	20.1000	20.1000	+6.915%	6	295	+2.239%
2022-10-21	18.8000	18.8000	18.8000	18.8000	-8.738%	3	289	+9.309%
2022-10-20	20.6000	20.6000	20.6000	20.6000	-0.723%	8	289	-0.243%
2022-10-07	20.7500	20.7500	20.7500	20.7500	+2.723%	7	281	-0.964%
2022-10-06	20.2000	20.2000	20.2000	20.2000	-2.179%	12	279	+1.733%
2022-10-05	20.6500	20.6500	20.6500	20.6500	-8.018%	4	275	-0.484%
2022-10-03	22.4500	22.4500	22.4500	22.4500	-3.648%	13	271	-8.463%
2022-09-30	23.3000	23.3000	23.3000	23.3000	+0.997%	5	271	-11.803%
2022-09-29	23.0700	23.0700	23.0700	23.0700	+2.034%	5	271	-10.923%
2022-09-27	22.6100	22.6100	22.6100	22.6100	+0.489%	5	276	-9.111%
2022-09-23	22.5000	22.5000	22.5000	22.5000	+16.883%	4	271	-8.667%
2022-09-21	19.5500	19.5500	19.2500	19.2500	+7.542%	2	275	+6.753%
2022-09-20	17.9000	17.9000	17.9000	17.9000	-4.278%	1	275	+14.804%
2022-09-16	18.7000	18.7000	18.7000	18.7000	+11.376%	1	274	+9.893%
2022-09-14	16.5000	16.9000	16.5000	16.7900	+16.194%	17	273	+22.394%
2022-09-13	14.4500	14.4500	14.4500	14.4500	+3.141%	5	256	+42.215%
2022-09-12	13.9500	14.0100	13.9500	14.0100	+2.263%	3	251	+46.681%
2022-09-09	13.8000	13.8000	13.7000	13.7000	-11.613%	6	250	+50.000%
2022-09-08	15.5000	15.5000	15.5000	15.5000	-2.516%	3	250	+32.581%
2022-09-06	15.7000	15.9000	15.7000	15.9000	+3.113%	117	247	+29.245%
2022-08-31	15.0500	15.4200	15.0500	15.4200	+20.000%	7	164	+33.268%
2022-08-29	12.8500	12.8500	12.8500	12.8500	-1.154%	25	157	+59.922%
2022-08-26	13.0000	13.0000	13.0000	13.0000	+1.562%	3	132	+58.077%
2022-08-25	12.8000	12.8000	12.8000	12.8000	-5.882%	3	135	+60.547%
2022-08-24	13.6500	13.6500	13.6000	13.6000	-2.158%	3	138	+51.103%
2022-08-23	14.1500	14.2500	13.9000	13.9000	-2.661%	6	135	+47.842%
2022-08-19	14.2800	14.2800	14.2800	14.2800	+3.105%	1	129	+43.908%
2022-08-18	13.8500	13.8500	13.8500	13.8500	-4.483%	1	128	+48.375%
2022-08-15	14.5000	14.5000	14.5000	14.5000	+0.834%	6	127	+41.724%
2022-08-10	14.3800	14.3800	14.3800	14.3800	-7.226%	2	121	+42.907%
2022-08-09	15.5000	15.5000	15.5000	15.5000	-18.635%	21	119	+32.581%
2022-07-19	19.0500	19.0500	19.0500	19.0500	-5.926%	10	119	+7.874%
2022-07-12	20.2500	20.2500	20.2500	20.2500	+9.341%	31	119	+1.481%
2022-07-07	18.5200	18.5200	18.5200	18.5200	-10.315%	5	88	+10.961%
2022-07-06	20.6500	20.6500	20.6500	20.6500	+0.830%	4	83	-0.484%
2022-07-05	20.4800	20.4800	20.4800	20.4800	+9.695%	10	79	+0.342%
2022-07-01	18.6700	18.6700	18.6700	18.6700	+0.919%	2	67	+10.070%
2022-06-30	18.0500	18.5000	18.0500	18.5000	+13.497%	9	67	+11.081%
2022-06-28	16.3000	16.3000	16.3000	16.3000	-3.149%	1	66	+26.074%
2022-06-22	16.8300	16.8300	16.8300	16.8300	-1.000%	1	66	+22.103%
2022-06-17	17.7500	17.7500	17.0000	17.0000	-2.690%	4	62	+20.882%
2022-06-14	17.1800	17.4700	17.1800	17.4700	+1.747%	2	62	+17.630%
2022-06-13	17.1700	17.1700	17.1700	17.1700	+9.363%	4	63	+19.685%
2022-06-10	15.7000	15.7000	15.7000	15.7000	+12.950%	6	67	+30.892%
2022-06-09	13.8000	14.0000	13.8000	13.9000	+13.934%	9	73	+47.842%
2022-06-08	12.2000	12.2000	12.2000	12.2000	+5.536%	4	73	+68.443%
2022-06-07	11.6500	11.6500	11.5600	11.5600	-4.778%	6	73	+77.768%
2022-06-02	12.1400	12.1400	12.1400	12.1400	-8.996%	1	74	+69.275%
2022-05-25	13.3400	13.3400	13.3400	13.3400	-4.714%	1	73	+54.048%
2022-05-20	14.1500	14.1500	14.0000	14.0000	+8.275%	6	73	+46.786%
2022-05-17	12.9300	12.9300	12.9300	12.9300	-8.944%	1	69	+58.933%
2022-05-13	14.2000	14.2000	14.2000	14.2000	-11.028%	2	68	+44.718%
2022-05-12	15.9900	15.9900	15.9600	15.9600	+4.519%	20	66	+28.759%
2022-05-10	15.2700	15.2700	15.2700	15.2700	+5.675%	2	66	+34.578%
2022-05-09	14.5900	14.5900	14.4500	14.4500	+21.633%	2	66	+42.215%
2022-05-05	11.8500	11.8800	11.8500	11.8800	0.000%	3	65	+72.980%
2022-04-29	11.3500	11.8800	11.3500	11.8800	-1.818%	4	65	+72.980%
2022-04-28	12.1000	12.1000	12.1000	12.1000	+4.310%	1	67	+69.835%
2022-04-27	11.6000	11.6000	11.6000	11.6000	-0.429%	1	68	+77.155%
2022-04-22	11.6000	11.7000	11.5400	11.6500	+23.150%	20	68	+76.395%
2022-04-21	9.4600	9.4600	9.4600	9.4600	+21.282%	1	63	+117.230%
2022-04-20	7.8000	7.8000	7.8000	7.8000	-8.235%	2	63	+163.462%
2022-04-12	8.5000	8.5000	8.5000	8.5000	+10.533%	1	63	+141.765%
2022-03-24	7.6900	7.6900	7.6900	7.6900	+1.451%	1	62	+167.230%
2022-03-23	7.4500	7.5800	7.4500	7.5800	-12.673%	2	61	+171.108%
2022-03-22	8.6800	8.6800	8.6800	8.6800	+3.333%	20	61	+136.751%
2022-03-21	8.4000	8.4000	8.4000	8.4000	-23.982%	10	41	+144.643%
2022-03-14	11.0500	11.0500	11.0500	11.0500	-0.629%	2	51	+85.973%
2022-03-09	11.1200	11.1200	11.1200	11.1200	+12.323%	2	51	+84.802%
2022-03-07	9.9000	9.9000	9.9000	9.9000	+2.697%	1	49	+107.576%
2022-03-03	9.9100	9.9100	9.6400	9.6400	-8.278%	2	49	+113.174%
2022-02-23	10.5100	10.5100	10.5100	10.5100	+8.351%	1	50	+95.528%
2022-02-22	9.7000	9.7000	9.7000	9.7000	-1.523%	3	49	+111.856%
2022-02-17	9.8500	9.8500	9.8500	9.8500	-5.014%	3	51	+108.629%
2022-02-15	10.3700	10.3700	10.3700	10.3700	-2.629%	10	48	+98.168%
2022-02-11	10.6500	10.6500	10.6500	10.6500	-2.294%	10	48	+92.958%
2022-02-10	10.9000	10.9000	10.9000	10.9000	-0.909%	4	38	+88.532%
2022-02-09	11.0000	11.0000	11.0000	11.0000	-1.079%	20	34	+86.818%
2022-02-08	11.3700	11.3700	11.1200	11.1200	-17.630%	2	14	+84.802%
2022-02-03	13.5000	13.5000	13.5000	13.5000	-10.180%	1	14	+52.222%
2022-01-31	15.0300	15.0300	15.0300	15.0300	+15.883%	5	14	+36.727%
2022-01-19	12.9700	12.9700	12.9700	12.9700	-2.261%	1	14	+58.443%
2022-01-18	13.2800	13.2800	13.2700	13.2700	-29.037%	6	13	+54.861%
2021-11-01	18.7000	18.7000	18.7000	18.7000	-4.592%	2	8	+9.893%
2021-10-29	19.6000	19.6000	19.6000	19.6000	+1.240%	2	10	+4.847%
2021-10-28	19.3600	19.3600	19.3600	19.3600	+9.379%	4	10	+6.147%
2021-10-20	17.7000	17.7000	17.7000	17.7000	+15.234%	1	10	+16.102%
2021-10-15	15.0000	15.3600	15.0000	15.3600	-12.229%	9	10	+33.789%
2021-09-27	17.5000	17.5000	17.5000	17.5000	0.000%	1	1	+17.429%