Dark

AA20240315P25
AA Mar 15 2024 25.00 Put (AA240315P00025000)
option OPRA

Expired

Mar 13, 2024

0.0100-50.000%(-0.0100)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-03-13	0.0200	0.0200	0.0100	0.0100	-50.000%	59	14,437	0.000%
2024-03-12	0.0100	0.0500	0.0100	0.0200	+100.000%	359	14,426	-50.000%
2024-03-11	0.1500	0.1500	0.0100	0.0100	-66.667%	273	14,338	0.000%
2024-03-08	0.0600	0.0600	0.0300	0.0300	-25.000%	102	14,289	-66.667%
2024-03-07	0.1100	0.1100	0.0300	0.0400	-71.429%	130	14,344	-75.000%
2024-03-06	0.2700	0.2700	0.1000	0.1400	-51.724%	308	14,401	-92.857%
2024-03-05	0.2700	0.3800	0.2700	0.2900	+26.087%	52	14,358	-96.552%
2024-03-04	0.2900	0.2900	0.2300	0.2300	-8.000%	436	14,358	-95.652%
2024-03-01	0.3300	0.3900	0.2300	0.2500	-35.897%	466	14,633	-96.000%
2024-02-29	0.6000	0.6000	0.3900	0.3900	-37.097%	118	14,695	-97.436%
2024-02-28	0.6200	0.6200	0.5800	0.6200	+21.569%	207	14,737	-98.387%
2024-02-27	1.0100	1.0100	0.4800	0.5100	-52.336%	1,214	14,640	-98.039%
2024-02-26	1.0000	1.3200	0.9500	1.0700	+48.611%	611	14,550	-99.065%
2024-02-23	0.5300	0.7200	0.5300	0.7200	+53.191%	622	14,505	-98.611%
2024-02-22	0.5500	0.6200	0.4700	0.4700	-11.321%	544	14,282	-97.872%
2024-02-21	0.6100	0.6400	0.5200	0.5300	-36.145%	804	13,959	-98.113%
2024-02-20	0.6500	0.9700	0.6500	0.8300	+25.758%	288	14,583	-98.795%
2024-02-16	0.6700	0.7200	0.5300	0.6600	0.000%	388	14,347	-98.485%
2024-02-15	0.7000	0.7500	0.6200	0.6600	-19.512%	62	14,347	-98.485%
2024-02-14	1.1000	1.1000	0.8000	0.8200	-32.231%	726	14,343	-98.780%
2024-02-13	0.7700	1.3200	0.7700	1.2100	+105.085%	661	14,036	-99.174%
2024-02-12	0.8000	0.8000	0.5600	0.5900	-32.955%	1,440	13,726	-98.305%
2024-02-09	0.6200	0.8900	0.6200	0.8800	+33.333%	99	12,851	-98.864%
2024-02-08	0.8000	0.8000	0.6300	0.6600	-19.512%	103	12,808	-98.485%
2024-02-07	0.7300	0.9000	0.7300	0.8200	+7.895%	122	12,777	-98.780%
2024-02-06	0.8300	0.9000	0.7300	0.7600	-26.214%	164	12,719	-98.684%
2024-02-05	0.6400	1.0600	0.6200	1.0300	+119.149%	826	12,728	-99.029%
2024-02-02	0.5900	0.6300	0.4600	0.4700	-6.000%	341	12,308	-97.872%
2024-02-01	0.4500	0.5700	0.4400	0.5000	+8.696%	176	12,262	-98.000%
2024-01-31	0.3700	0.4600	0.3100	0.4600	+21.053%	188	12,283	-97.826%
2024-01-30	0.4200	0.4500	0.3600	0.3800	+2.703%	24	12,270	-97.368%
2024-01-29	0.4400	0.5000	0.3700	0.3700	-2.632%	179	12,261	-97.297%
2024-01-26	0.4300	0.5000	0.3800	0.3800	-24.000%	237	12,134	-97.368%
2024-01-25	0.4900	0.6200	0.4900	0.5000	-7.407%	954	12,012	-98.000%
2024-01-24	0.4900	0.6000	0.4800	0.5400	-11.475%	87	11,225	-98.148%
2024-01-23	0.5900	0.6300	0.5100	0.6100	-33.696%	61	11,212	-98.361%
2024-01-22	1.0100	1.0600	0.9000	0.9200	-15.596%	517	11,204	-98.913%
2024-01-19	1.3300	1.4000	1.0700	1.0900	-14.844%	1,740	11,003	-99.083%
2024-01-18	1.0200	1.3500	0.8500	1.2800	-3.759%	651	9,913	-99.219%
2024-01-17	1.2300	1.3300	1.2300	1.3300	+15.652%	1,523	9,502	-99.248%
2024-01-16	0.8700	1.3300	0.8700	1.1500	+69.118%	869	9,035	-99.130%
2024-01-12	0.6100	0.6900	0.6100	0.6800	+15.254%	15	8,698	-98.529%
2024-01-11	0.6100	0.6500	0.5900	0.5900	+9.259%	10	8,698	-98.305%
2024-01-10	0.5600	0.5600	0.5300	0.5400	-1.818%	15	8,688	-98.148%
2024-01-09	0.5500	0.5500	0.5500	0.5500	-6.780%	3	8,684	-98.182%
2024-01-08	0.6100	0.6100	0.5900	0.5900	-1.667%	10	8,681	-98.305%
2024-01-05	0.7700	0.7700	0.6000	0.6000	-20.000%	31	8,681	-98.333%
2024-01-04	0.7800	0.7800	0.6900	0.7500	+1.351%	39	8,667	-98.667%
2024-01-03	0.7000	0.7400	0.7000	0.7400	+57.447%	91	8,633	-98.649%
2024-01-02	0.5300	0.5300	0.4700	0.4700	+4.444%	8	8,646	-97.872%
2023-12-29	0.4800	0.4800	0.4500	0.4500	-4.255%	29	8,647	-97.778%
2023-12-28	0.5000	0.5000	0.4700	0.4700	-6.000%	4	8,647	-97.872%
2023-12-27	0.5500	0.5500	0.5000	0.5000	-15.254%	59	8,647	-98.000%
2023-12-26	0.5800	0.5900	0.5800	0.5900	-11.940%	14	8,688	-98.305%
2023-12-22	0.7000	0.7000	0.5900	0.6700	-19.277%	58	8,667	-98.507%
2023-12-21	0.9000	0.9000	0.8300	0.8300	-16.162%	45	8,667	-98.795%
2023-12-20	0.7400	0.9900	0.7400	0.9900	+33.784%	71	8,653	-98.990%
2023-12-19	0.8800	0.8800	0.7200	0.7400	-29.524%	1,661	8,620	-98.649%
2023-12-18	0.9700	1.0500	0.8600	1.0500	+1.942%	760	8,602	-99.048%
2023-12-15	1.1900	1.1900	0.8800	1.0300	-14.876%	258	8,054	-99.029%
2023-12-14	1.7000	1.7000	1.1700	1.2100	-58.703%	600	8,131	-99.174%
2023-12-13	2.9400	2.9500	2.9300	2.9300	-3.934%	125	8,427	-99.659%
2023-12-12	2.8500	3.0500	2.8200	3.0500	+19.141%	169	8,327	-99.672%
2023-12-11	2.6000	2.6000	2.4500	2.5600	-1.916%	196	8,394	-99.609%
2023-12-08	2.6400	2.6400	2.3900	2.6100	-1.136%	43	8,387	-99.617%
2023-12-07	2.8000	2.9300	2.6400	2.6400	+4.762%	150	8,389	-99.621%
2023-12-06	2.2200	2.5200	2.2100	2.5200	+2.024%	31	8,384	-99.603%
2023-12-05	2.0000	2.4700	2.0000	2.4700	+39.548%	1,406	8,356	-99.595%
2023-12-04	1.6600	1.7700	1.6600	1.7700	+14.194%	25	8,632	-99.435%
2023-12-01	1.8500	1.8500	1.5500	1.5500	-19.689%	95	8,627	-99.355%
2023-11-30	1.9200	1.9300	1.7800	1.9300	+2.116%	1,021	8,648	-99.482%
2023-11-29	1.9900	1.9900	1.8900	1.8900	-9.135%	235	8,887	-99.471%
2023-11-28	2.2000	2.2200	2.0300	2.0800	+4.523%	790	8,665	-99.519%
2023-11-27	1.9600	1.9900	1.9600	1.9900	-2.927%	57	8,203	-99.497%
2023-11-24	2.0500	2.0500	2.0500	2.0500	+0.985%	5	8,150	-99.512%
2023-11-22	2.1000	2.1200	2.0300	2.0300	-3.791%	960	7,234	-99.507%
2023-11-21	2.1100	2.1100	2.1100	2.1100	+3.431%	58	7,234	-99.526%
2023-11-20	2.0600	2.0700	2.0400	2.0400	-5.991%	1,358	7,227	-99.510%
2023-11-17	2.1500	2.1700	2.1000	2.1700	-6.061%	35	7,864	-99.539%
2023-11-16	2.1200	2.3100	2.1200	2.3100	+12.136%	433	7,845	-99.567%
2023-11-15	2.0000	2.0600	1.9000	2.0600	-9.251%	793	7,597	-99.515%
2023-11-14	2.2300	2.3000	2.1900	2.2700	-20.906%	210	8,142	-99.559%
2023-11-13	2.9900	2.9900	2.7900	2.8700	-3.691%	91	8,099	-99.652%
2023-11-10	2.9300	3.0000	2.9300	2.9800	+7.971%	142	8,037	-99.664%
2023-11-09	2.6500	2.7600	2.6500	2.7600	-3.158%	11	8,001	-99.638%
2023-11-08	2.8000	2.8500	2.8000	2.8500	+0.707%	8	8,000	-99.649%
2023-11-07	2.8600	2.8600	2.8300	2.8300	+9.690%	12	7,997	-99.647%
2023-11-06	2.5800	2.5800	2.5800	2.5800	+5.738%	10	7,985	-99.612%
2023-11-03	2.3600	2.4400	2.3600	2.4400	-13.167%	20	7,975	-99.590%
2023-11-02	2.8000	2.8100	2.8000	2.8100	-2.768%	14	7,975	-99.644%
2023-11-01	2.8900	2.8900	2.8900	2.8900	-3.020%	2	7,977	-99.654%
2023-10-30	3.2600	3.2600	2.9700	2.9800	-23.196%	15	7,977	-99.664%
2023-10-27	3.7300	3.8800	3.7300	3.8800	+4.865%	3	7,976	-99.742%
2023-10-26	3.7000	3.7000	3.7000	3.7000	-2.632%	1	7,975	-99.730%
2023-10-25	3.8500	3.8500	3.8000	3.8000	+2.703%	2	7,976	-99.737%
2023-10-24	3.7500	3.7500	3.6500	3.7000	+2.778%	4	7,975	-99.730%
2023-10-23	3.7500	3.8000	3.4500	3.6000	+0.279%	36	7,974	-99.722%
2023-10-20	3.5600	3.7000	3.4900	3.5900	+5.588%	39	7,978	-99.721%
2023-10-19	3.0600	3.4000	2.8500	3.4000	+33.333%	176	7,976	-99.706%
2023-10-18	2.5600	2.5600	2.5500	2.5500	+25.616%	5	7,989	-99.608%
2023-10-17	2.2700	2.2700	2.0200	2.0300	-15.768%	62	7,984	-99.507%
2023-10-16	2.4100	2.4100	2.4100	2.4100	-8.365%	1	7,984	-99.585%
2023-10-13	2.6000	2.6300	2.6000	2.6300	+10.504%	20	7,983	-99.620%
2023-10-12	2.2800	2.3800	2.2800	2.3800	+8.676%	3	7,988	-99.580%
2023-10-11	2.0800	2.1900	2.0800	2.1900	+3.302%	2	7,987	-99.543%
2023-10-10	2.0600	2.1200	2.0600	2.1200	-15.200%	18	7,988	-99.528%
2023-10-09	2.5700	2.6300	2.4500	2.5000	+1.215%	27	7,972	-99.600%
2023-10-06	2.7500	2.7800	2.4100	2.4700	+5.556%	675	7,953	-99.595%
2023-10-03	2.3400	2.3400	2.3400	2.3400	+14.146%	665	7,391	-99.573%
2023-10-02	2.0600	2.0600	2.0400	2.0500	+6.218%	594	6,997	-99.512%
2023-09-29	1.7800	1.9300	1.7700	1.9300	-11.060%	1,265	6,476	-99.482%
2023-09-28	2.1700	2.1700	2.1700	2.1700	-18.727%	1	5,246	-99.539%
2023-09-27	2.8300	2.8300	2.6700	2.6700	-7.931%	8	5,246	-99.625%
2023-09-26	2.7700	2.9200	2.7300	2.9000	+7.407%	416	5,246	-99.655%
2023-09-25	2.5400	2.7100	2.5400	2.7000	+31.068%	1,442	5,024	-99.630%
2023-09-21	2.0600	2.1100	2.0300	2.0600	+5.641%	644	4,228	-99.515%
2023-09-19	2.0400	2.0400	1.9500	1.9500	+3.723%	4	4,213	-99.487%
2023-09-15	1.7700	1.9000	1.7700	1.8800	+12.575%	102	4,209	-99.468%
2023-09-14	1.6700	1.6700	1.6700	1.6700	-15.228%	2	4,207	-99.401%
2023-09-13	2.0200	2.0400	1.9700	1.9700	+25.478%	612	4,205	-99.492%
2023-09-05	1.5700	1.5700	1.5700	1.5700	0.000%	2	3,604	-99.363%
2023-09-01	1.5600	1.5900	1.5600	1.5700	-14.674%	4	3,603	-99.363%
2023-08-31	1.7700	1.8400	1.7700	1.8400	-6.599%	6	3,603	-99.457%
2023-08-29	2.1400	2.1400	1.9700	1.9700	-11.659%	10	3,607	-99.492%
2023-08-28	2.2200	2.2300	2.1900	2.2300	-12.205%	3,021	3,599	-99.552%
2023-08-25	2.5400	2.5400	2.5400	2.5400	+14.414%	82	658	-99.606%
2023-08-23	2.2400	2.2400	2.2200	2.2200	-2.632%	116	586	-99.550%
2023-08-22	2.3800	2.3800	2.2800	2.2800	-4.202%	13	470	-99.561%
2023-08-18	2.5100	2.5100	2.3800	2.3800	+12.796%	4	460	-99.580%
2023-08-17	2.1100	2.1100	2.1100	2.1100	+6.566%	6	450	-99.526%
2023-08-16	1.9500	1.9800	1.9500	1.9800	+11.864%	46	450	-99.495%
2023-08-14	1.8000	1.8000	1.7700	1.7700	+7.273%	51	450	-99.435%
2023-08-11	1.6700	1.6700	1.6500	1.6500	+10.000%	4	406	-99.394%
2023-08-10	1.4600	1.5000	1.4600	1.5000	+14.504%	93	405	-99.333%
2023-08-04	1.3300	1.3300	1.3100	1.3100	+3.150%	80	312	-99.237%
2023-08-02	1.2700	1.2700	1.2700	1.2700	+11.404%	20	232	-99.213%
2023-08-01	1.1400	1.1400	1.1400	1.1400	-10.938%	20	220	-99.123%
2023-07-28	1.2800	1.2800	1.2800	1.2800	-7.246%	10	206	-99.219%
2023-07-24	1.4100	1.4100	1.3800	1.3800	-10.968%	5	201	-99.275%
2023-07-21	1.5400	1.5700	1.5400	1.5500	-4.321%	8	200	-99.355%
2023-07-20	1.6200	1.6200	1.6200	1.6200	+15.714%	20	194	-99.383%
2023-07-17	1.3800	1.4000	1.3800	1.4000	-7.895%	25	194	-99.286%
2023-07-14	1.3900	1.5500	1.3900	1.5200	+26.667%	70	212	-99.342%
2023-07-13	1.2000	1.2000	1.2000	1.2000	-25.000%	20	150	-99.167%
2023-07-10	1.6500	1.6500	1.6000	1.6000	-8.571%	8	130	-99.375%
2023-07-07	1.7600	1.7600	1.7500	1.7500	+1.156%	48	122	-99.429%
2023-06-29	1.7300	1.7300	1.7300	1.7300	+1.170%	47	86	-99.422%
2023-06-27	1.7100	1.7100	1.7100	1.7100	-10.471%	2	39	-99.415%
2023-06-22	1.9100	1.9100	1.9100	1.9100	+19.375%	2	39	-99.476%
2023-06-13	1.6000	1.6000	1.6000	1.6000	-12.568%	1	37	-99.375%
2023-06-12	1.7700	1.8300	1.7700	1.8300	-22.128%	20	36	-99.454%
2023-05-30	2.3500	2.3500	2.3500	2.3500	+8.295%	6	26	-99.574%
2023-05-26	2.1700	2.1700	2.1700	2.1700	-1.810%	4	16	-99.539%
2023-05-25	2.2100	2.2100	2.2100	2.2100	+18.817%	15	16	-99.548%
2023-05-23	1.8600	1.8600	1.8600	1.8600	+6.897%	1	26	-99.462%
2023-05-22	1.7400	1.7400	1.7400	1.7400	-11.224%	10	25	-99.425%
2023-05-15	1.9600	1.9600	1.9600	1.9600	0.000%	15	15	-99.490%