Dark

AA20240119P65
AA Jan 19 2024 65.00 Put (AA240119P00065000)
option OPRA

Expired

Jan 19, 2024

37.81+11.864%(+4.01)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-01-19	38.0200	38.0200	37.8100	37.8100	+11.864%	10	16	0.000%
2024-01-11	33.8000	33.8000	33.8000	33.8000	+2.115%	43	16	+11.864%
2024-01-10	33.1000	33.1000	33.1000	33.1000	+3.762%	70	16	+14.230%
2024-01-03	31.9000	31.9000	31.9000	31.9000	+2.738%	13	16	+18.527%
2024-01-02	31.0900	31.0900	31.0500	31.0500	+1.803%	2	16	+21.771%
2023-12-27	30.5000	30.5000	30.5000	30.5000	-8.819%	14	18	+23.967%
2023-12-21	33.4500	33.4500	33.4500	33.4500	-4.017%	38	18	+13.034%
2023-12-20	33.4000	34.8500	33.4000	34.8500	-2.244%	309	18	+8.494%
2023-12-14	35.6500	35.6500	35.6500	35.6500	-9.195%	23	18	+6.059%
2023-12-13	39.9500	39.9500	39.2600	39.2600	-3.775%	129	18	-3.693%
2023-12-12	40.8000	40.8000	40.8000	40.8000	+2.513%	23	18	-7.328%
2023-12-11	39.8500	39.8500	39.8000	39.8000	-0.375%	30	18	-5.000%
2023-12-08	39.9500	39.9500	39.9500	39.9500	+1.783%	1	18	-5.357%
2023-12-07	40.5500	40.5500	39.2500	39.2500	-1.009%	463	18	-3.669%
2023-12-06	39.5500	39.6500	39.5500	39.6500	+0.126%	689	18	-4.641%
2023-12-05	39.6000	39.6000	39.6000	39.6000	+6.595%	23	18	-4.520%
2023-12-04	37.1500	37.1500	37.1500	37.1500	+0.270%	40	18	+1.777%
2023-12-01	37.0500	37.0500	37.0500	37.0500	-3.264%	23	18	+2.051%
2023-11-30	38.2500	38.3000	38.2500	38.3000	-0.751%	30	18	-1.279%
2023-11-29	38.5800	38.5900	38.5800	38.5900	+11.371%	27	18	-2.021%
2023-08-31	34.6500	34.6500	34.6500	34.6500	-2.257%	25	18	+9.120%
2023-08-30	35.5000	35.5000	35.4500	35.4500	-1.909%	50	18	+6.657%
2023-08-23	36.1700	36.1700	36.1200	36.1400	+19.867%	20	18	+4.621%
2023-07-26	30.1500	30.1500	30.1500	30.1500	-5.634%	50	18	+25.406%
2023-07-20	31.9500	31.9500	31.9500	31.9500	+5.620%	25	18	+18.341%
2023-07-19	30.2500	30.2500	30.2500	30.2500	+6.514%	440	18	+24.992%
2023-05-08	28.4000	28.4000	28.4000	28.4000	-1.798%	1	352	+33.134%
2023-05-05	28.9200	28.9200	28.9200	28.9200	+3.286%	3	352	+30.740%
2023-05-01	28.0000	28.0000	28.0000	28.0000	-4.535%	1	355	+35.036%
2023-04-27	29.3300	29.3300	29.3300	29.3300	-0.238%	1	355	+28.912%
2023-04-26	29.4000	29.4000	29.4000	29.4000	+3.158%	3	355	+28.605%
2023-04-25	28.5000	28.5000	28.5000	28.5000	+20.968%	1	355	+32.667%
2023-04-18	23.5600	23.5600	23.5600	23.5600	-7.426%	3	359	+60.484%
2023-03-15	25.4500	25.4500	25.4500	25.4500	+40.608%	3	356	+48.566%
2023-03-07	18.1000	18.1000	18.1000	18.1000	+19.472%	1	355	+108.895%
2023-03-03	15.1500	15.1500	15.1500	15.1500	-10.672%	1	355	+149.571%
2023-03-01	16.9600	16.9600	16.9600	16.9600	-12.124%	3	355	+122.936%
2023-02-27	19.6300	19.6300	19.3000	19.3000	+0.260%	138	355	+95.907%
2023-02-21	18.7000	19.2500	18.6500	19.2500	-4.703%	18	487	+96.416%
2023-02-17	20.5000	20.5000	20.2000	20.2000	+6.316%	6	500	+87.178%
2023-02-14	19.6000	19.6000	19.0000	19.0000	+18.012%	14	500	+99.000%
2023-02-03	16.1000	16.1000	16.1000	16.1000	-12.737%	1	500	+134.845%
2023-01-19	18.4500	18.4500	18.4500	18.4500	+9.496%	1	500	+104.932%
2023-01-18	16.8500	16.8500	16.8500	16.8500	-2.319%	10	500	+124.392%
2023-01-17	17.2500	17.2500	17.2500	17.2500	+0.291%	114	500	+119.188%
2023-01-13	17.9000	17.9500	17.2000	17.2000	-4.444%	206	217	+119.826%
2023-01-12	18.0500	18.0500	18.0000	18.0000	-17.808%	200	217	+110.056%
2022-11-23	21.9000	21.9000	21.9000	21.9000	-3.311%	2	108	+72.648%
2022-11-16	22.6500	22.6500	22.6500	22.6500	-15.955%	5	108	+66.932%
2022-11-09	26.9500	26.9500	26.9500	26.9500	-4.093%	1	103	+40.297%
2022-11-02	28.1000	28.1000	28.1000	28.1000	+0.537%	6	102	+34.555%
2022-10-24	27.9500	27.9500	27.9500	27.9500	-5.574%	8	101	+35.277%
2022-10-11	29.6000	29.6000	29.6000	29.6000	+2.600%	9	99	+27.736%
2022-10-05	28.8500	28.8500	28.8500	28.8500	-7.235%	10	90	+31.057%
2022-09-29	31.1000	31.1000	31.1000	31.1000	-0.797%	1	90	+21.576%
2022-09-27	30.9500	31.3500	30.9500	31.3500	+2.787%	2	90	+20.606%
2022-09-26	30.5000	30.5000	30.5000	30.5000	+12.963%	3	88	+23.967%
2022-09-21	27.0000	27.0000	27.0000	27.0000	+7.570%	1	85	+40.037%
2022-09-20	25.3000	25.3000	25.1000	25.1000	+10.573%	2	85	+50.637%
2022-09-06	22.7000	22.7000	22.7000	22.7000	-1.304%	2	85	+66.564%
2022-09-01	23.0000	23.0000	23.0000	23.0000	+5.844%	2	87	+64.391%
2022-08-31	21.7300	21.7300	21.7300	21.7300	+14.368%	6	88	+73.999%
2022-08-26	19.0000	19.0000	19.0000	19.0000	-1.042%	1	82	+99.000%
2022-08-25	19.2000	19.2000	19.2000	19.2000	-11.521%	1	83	+96.927%
2022-08-22	21.7600	21.7600	21.7000	21.7000	+4.679%	2	83	+74.240%
2022-08-19	20.7300	20.7300	20.7300	20.7300	+3.392%	1	83	+82.393%
2022-08-16	20.0500	20.0500	20.0500	20.0500	-2.670%	1	82	+88.579%
2022-08-12	20.5000	20.6000	20.5000	20.6000	-15.918%	5	83	+83.544%
2022-07-26	24.5000	24.7000	24.5000	24.5000	-7.547%	14	78	+54.327%
2022-07-20	26.5000	26.5000	26.5000	26.5000	+1.338%	1	71	+42.679%
2022-07-19	26.1500	26.1500	26.1500	26.1500	-2.643%	1	71	+44.589%
2022-07-18	26.8600	26.8600	26.8600	26.8600	-6.281%	1	70	+40.767%
2022-07-14	28.6600	28.6600	28.6600	28.6600	+11.648%	1	70	+31.926%
2022-07-07	25.6700	25.6700	25.6700	25.6700	-6.655%	5	69	+47.293%
2022-07-06	28.5000	28.5000	27.5000	27.5000	+1.664%	4	69	+37.491%
2022-07-05	27.0500	27.0500	27.0500	27.0500	+5.253%	1	69	+39.778%
2022-06-30	25.7000	25.7000	25.7000	25.7000	+4.472%	2	69	+47.121%
2022-06-29	24.6000	24.6000	24.6000	24.6000	+4.017%	1	69	+53.699%
2022-06-28	23.6800	23.6800	23.6500	23.6500	-1.170%	9	69	+59.873%
2022-06-27	23.9000	23.9300	23.9000	23.9300	+0.758%	2	62	+58.003%
2022-06-22	23.7500	23.7500	23.7500	23.7500	+3.576%	8	62	+59.200%
2022-06-21	22.9300	22.9300	22.9300	22.9300	-3.412%	1	61	+64.893%
2022-06-15	23.7400	23.7400	23.7400	23.7400	+18.700%	1	61	+59.267%
2022-06-09	20.0000	20.0000	20.0000	20.0000	+16.959%	1	61	+89.050%
2022-06-07	17.1000	17.1000	17.1000	17.1000	-1.724%	1	60	+121.111%
2022-06-06	17.8000	17.8000	17.4000	17.4000	+0.173%	7	59	+117.299%
2022-06-02	17.3700	17.3700	17.3700	17.3700	-4.822%	5	52	+117.674%
2022-05-23	18.2000	18.2500	18.2000	18.2500	-12.048%	2	47	+107.178%
2022-05-13	20.7500	20.7500	20.7500	20.7500	-2.215%	1	46	+82.217%
2022-05-09	21.2200	21.2200	21.2200	21.2200	+19.887%	1	47	+78.181%
2022-05-05	17.7000	17.7000	17.7000	17.7000	+1.433%	1	46	+113.616%
2022-04-26	17.4500	17.4500	17.4500	17.4500	+3.438%	1	46	+116.676%
2022-04-22	16.4500	17.0400	16.4500	16.8700	+9.545%	17	46	+124.126%
2022-04-21	14.3500	15.4000	14.3500	15.4000	+37.500%	4	49	+145.519%
2022-04-18	11.2000	11.2000	11.2000	11.2000	-2.609%	1	46	+237.589%
2022-04-14	11.5000	11.5000	11.5000	11.5000	-1.709%	1	46	+228.783%
2022-04-06	11.7000	11.7000	11.7000	11.7000	0.000%	1	46	+223.162%
2022-04-05	11.7000	11.7000	11.7000	11.7000	+2.632%	1	46	+223.162%
2022-04-04	11.5000	11.5000	11.4000	11.4000	0.000%	16	45	+231.667%
2022-04-01	11.4000	11.5000	11.4000	11.4000	+0.441%	8	57	+231.667%
2022-03-31	11.3000	11.3500	11.3000	11.3500	-2.908%	3	57	+233.128%
2022-03-29	11.6900	11.6900	11.6900	11.6900	+0.776%	4	56	+223.439%
2022-03-24	11.6000	11.6000	11.6000	11.6000	+2.473%	1	53	+225.948%
2022-03-23	11.3700	11.3700	11.2300	11.3200	-5.272%	11	53	+234.011%
2022-03-22	11.9500	11.9500	11.9500	11.9500	-2.846%	12	53	+216.402%
2022-03-21	12.3000	12.3000	12.3000	12.3000	-12.143%	23	53	+207.398%
2022-03-18	13.7000	14.0000	13.7000	14.0000	-2.098%	2	36	+170.071%
2022-03-17	14.2500	14.3000	14.2500	14.3000	-8.917%	13	35	+164.406%
2022-03-08	15.7000	15.7000	15.7000	15.7000	+10.486%	1	27	+140.828%
2022-03-07	14.2100	14.2100	14.2100	14.2100	+10.155%	1	27	+166.080%
2022-03-04	14.0000	14.0000	12.7000	12.9000	-8.898%	5	26	+193.101%
2022-03-03	14.1600	14.1600	14.1600	14.1600	-9.231%	1	26	+167.020%
2022-02-23	15.6000	15.6000	15.6000	15.6000	+4.000%	2	26	+142.372%
2022-02-22	15.0000	15.0000	15.0000	15.0000	+0.739%	1	28	+152.067%
2022-02-18	14.8900	14.8900	14.8900	14.8900	-4.856%	1	27	+153.929%
2022-02-15	15.7500	15.7500	15.6500	15.6500	-1.262%	2	27	+141.597%
2022-02-11	16.0000	16.0000	15.8500	15.8500	+0.316%	4	27	+138.549%
2022-02-10	15.8000	15.8000	15.8000	15.8000	-0.126%	1	29	+139.304%
2022-02-09	16.5000	16.5000	15.8200	15.8200	-4.121%	15	29	+139.001%
2022-02-08	16.7900	16.7900	16.4200	16.5000	-15.515%	3	33	+129.152%
2022-02-03	19.5300	19.5300	19.5300	19.5300	-8.181%	1	32	+93.600%
2022-01-21	21.2700	21.2700	21.2700	21.2700	+17.514%	4	32	+77.762%
2022-01-20	18.1000	18.1000	18.1000	18.1000	-7.888%	5	32	+108.895%
2022-01-19	18.9700	19.6500	18.9700	19.6500	+0.306%	6	27	+92.417%
2022-01-18	19.5900	19.5900	19.5900	19.5900	+2.997%	10	21	+93.007%
2022-01-12	19.0200	19.0200	19.0200	19.0200	0.000%	10	11	+98.791%