Dark

AA20240315P30
AA Mar 15 2024 30.00 Put (AA240315P00030000)
option OPRA

Expired

Mar 15, 2024

0.0200-96.000%(-0.4800)980

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-03-15	0.2700	0.4500	0.0100	0.0200	-96.000%	980	7,078	0.000%
2024-03-14	0.3100	0.6700	0.3000	0.5000	+51.515%	964	7,078	-96.000%
2024-03-13	0.4000	0.5000	0.2700	0.3300	-55.405%	389	6,798	-93.939%
2024-03-12	0.8000	1.0700	0.6100	0.7400	+19.355%	241	6,687	-97.297%
2024-03-11	1.0800	1.1000	0.5300	0.6200	-40.952%	631	6,723	-96.774%
2024-03-08	0.7700	1.3000	0.7500	1.0500	-3.670%	407	6,503	-98.095%
2024-03-07	1.8900	1.8900	0.9500	1.0900	-45.500%	231	6,465	-98.165%
2024-03-06	2.2000	2.2000	2.0000	2.0000	-37.500%	11	6,387	-99.000%
2024-03-05	3.3000	3.3700	3.1500	3.2000	+10.345%	6	6,395	-99.375%
2024-03-04	3.0400	3.0400	2.9000	2.9000	-0.685%	9	6,399	-99.310%
2024-03-01	3.0700	3.1000	2.8200	2.9200	-8.750%	128	6,407	-99.315%
2024-02-29	3.6300	3.6300	3.1900	3.2000	-18.987%	46	6,453	-99.375%
2024-02-28	3.8600	3.9500	3.8600	3.9500	+7.923%	3	6,480	-99.494%
2024-02-27	4.4900	4.4900	3.5500	3.6600	-28.516%	8	6,483	-99.454%
2024-02-26	4.3000	5.3400	4.3000	5.1200	+31.959%	20	6,491	-99.609%
2024-02-23	3.1000	3.8800	3.1000	3.8800	+28.053%	170	6,500	-99.485%
2024-02-22	3.0800	3.2100	2.9400	3.0300	+7.067%	39	6,542	-99.340%
2024-02-21	3.1700	3.2000	2.8300	2.8300	-26.494%	31	6,555	-99.293%
2024-02-20	4.0000	4.0500	3.8500	3.8500	+17.737%	7	6,580	-99.481%
2024-02-16	3.2900	3.3000	2.9700	3.2700	-0.909%	576	6,532	-99.388%
2024-02-15	3.4500	3.5000	3.1400	3.3000	-10.326%	22	6,532	-99.394%
2024-02-14	4.0900	4.2800	3.6800	3.6800	-20.000%	32	6,534	-99.457%
2024-02-13	4.0100	4.6400	4.0100	4.6000	+54.362%	61	6,525	-99.565%
2024-02-12	3.1100	3.2000	2.8900	2.9800	-20.533%	60	6,506	-99.329%
2024-02-09	3.6000	3.7500	3.6000	3.7500	+20.579%	35	6,484	-99.467%
2024-02-08	3.2000	3.2000	3.0500	3.1100	-7.988%	20	6,465	-99.357%
2024-02-07	3.3000	3.6500	3.2500	3.3800	+4.644%	17	6,465	-99.408%
2024-02-06	3.8500	3.8500	3.1500	3.2300	-16.104%	30	6,455	-99.381%
2024-02-05	2.8300	3.8500	2.8300	3.8500	+76.606%	73	6,461	-99.481%
2024-02-02	2.7100	2.7100	2.1800	2.1800	-2.242%	37	6,497	-99.083%
2024-02-01	2.0300	2.3800	2.0300	2.2300	+9.314%	116	6,489	-99.103%
2024-01-31	1.9100	2.0400	1.5000	2.0400	+15.254%	71	6,461	-99.020%
2024-01-30	1.8600	2.0000	1.7400	1.7700	+2.907%	80	6,461	-98.870%
2024-01-29	2.1600	2.1700	1.7100	1.7200	-4.972%	42	6,470	-98.837%
2024-01-26	2.1000	2.1600	1.8100	1.8100	-19.196%	388	6,459	-98.895%
2024-01-25	2.1500	2.4900	2.0800	2.2400	-1.322%	262	6,480	-99.107%
2024-01-24	2.0100	2.4000	2.0100	2.2700	-7.724%	203	6,515	-99.119%
2024-01-23	2.4400	2.4900	2.0200	2.4600	-30.899%	325	6,510	-99.187%
2024-01-22	3.6000	3.6500	3.3700	3.5600	-3.261%	32	6,573	-99.438%
2024-01-19	3.9100	4.1000	3.6800	3.6800	-9.136%	36	6,578	-99.457%
2024-01-18	3.0500	4.2000	2.9800	4.0500	+3.846%	273	6,572	-99.506%
2024-01-17	3.8000	3.9000	3.8000	3.9000	+6.849%	16	6,557	-99.487%
2024-01-16	2.8400	3.8700	2.7900	3.6500	+51.452%	92	6,565	-99.452%
2024-01-12	2.0500	2.4100	2.0500	2.4100	+12.093%	12	6,577	-99.170%
2024-01-11	2.1100	2.2700	2.0500	2.1500	+16.848%	1,054	6,577	-99.070%
2024-01-10	2.0200	2.0700	1.8400	1.8400	+1.657%	30	5,964	-98.913%
2024-01-09	1.8100	1.9500	1.7900	1.8100	-8.122%	130	5,951	-98.895%
2024-01-08	1.9800	2.1600	1.9700	1.9700	-4.369%	47	5,837	-98.985%
2024-01-05	2.5000	2.5900	2.0600	2.0600	-8.444%	4	5,793	-99.029%
2024-01-04	2.2500	2.2500	2.2500	2.2500	0.000%	1	5,790	-99.111%
2024-01-03	1.8200	2.2600	1.8200	2.2500	+40.625%	96	5,789	-99.111%
2024-01-02	1.5000	1.6000	1.4500	1.6000	+11.111%	273	5,768	-98.750%
2023-12-29	1.4200	1.4400	1.4200	1.4400	-2.041%	20	5,661	-98.611%
2023-12-28	1.4600	1.4800	1.4500	1.4700	+3.521%	10	5,661	-98.639%
2023-12-27	1.7000	1.7000	1.4200	1.4200	-14.458%	62	5,655	-98.592%
2023-12-26	1.7800	1.8000	1.6600	1.6600	-7.263%	27	5,631	-98.795%
2023-12-22	1.7300	1.8400	1.7300	1.7900	-20.444%	29	5,624	-98.883%
2023-12-21	2.6000	2.6300	2.2400	2.2500	-16.045%	137	5,624	-99.111%
2023-12-20	2.3900	2.6800	2.1600	2.6800	+28.230%	33	5,660	-99.254%
2023-12-19	2.5300	2.5300	2.0500	2.0900	-25.623%	443	5,657	-99.043%
2023-12-18	2.4300	2.8100	2.4300	2.8100	+3.690%	3,460	5,394	-99.288%
2023-12-15	3.1000	3.1000	2.4500	2.7100	-14.241%	491	2,272	-99.262%
2023-12-14	4.3700	4.3700	3.1600	3.1600	-51.903%	285	2,265	-99.367%
2023-12-13	6.4500	6.5700	6.4500	6.5700	+2.656%	11	2,240	-99.696%
2023-12-12	6.4000	6.4000	6.4000	6.4000	+8.291%	4	2,230	-99.688%
2023-12-08	5.9700	6.0000	5.8600	5.9100	-7.656%	25	2,234	-99.662%
2023-12-07	6.4000	6.4000	6.4000	6.4000	+15.315%	4	2,253	-99.688%
2023-12-06	5.4000	5.5500	5.4000	5.5500	-3.478%	194	2,253	-99.640%
2023-12-05	5.3800	5.7500	5.3800	5.7500	+33.721%	35	2,196	-99.652%
2023-12-04	4.3000	4.3000	4.2500	4.3000	+3.614%	141	2,171	-99.535%
2023-12-01	4.1500	4.1500	4.1500	4.1500	-9.783%	5	2,157	-99.518%
2023-11-30	4.8500	4.8500	4.5500	4.6000	-3.158%	73	2,152	-99.565%
2023-11-29	4.6000	4.9000	4.6000	4.7500	-5.941%	46	2,150	-99.579%
2023-11-28	5.1000	5.1000	5.0500	5.0500	+5.428%	399	2,115	-99.604%
2023-11-27	4.7500	4.7900	4.7500	4.7900	-1.440%	3	2,125	-99.582%
2023-11-22	4.9800	4.9800	4.8600	4.8600	-3.762%	2	2,125	-99.588%
2023-11-21	4.8500	5.0500	4.8500	5.0500	+4.772%	197	2,125	-99.604%
2023-11-20	4.8200	4.8200	4.8200	4.8200	-3.600%	1	1,992	-99.585%
2023-11-17	5.0000	5.0000	5.0000	5.0000	-1.575%	1	1,992	-99.600%
2023-11-16	5.0800	5.0800	5.0800	5.0800	+8.316%	4	1,991	-99.606%
2023-11-15	4.6000	4.8000	4.6000	4.6900	-9.981%	18	1,987	-99.574%
2023-11-14	5.6300	5.6300	4.9400	5.2100	-15.008%	18	1,999	-99.616%
2023-11-13	6.1100	6.1600	6.1100	6.1300	-2.698%	24	1,988	-99.674%
2023-11-10	6.5000	6.5000	6.2500	6.3000	+9.565%	16	1,964	-99.683%
2023-11-08	5.9500	6.0500	5.7500	5.7500	-3.361%	16	1,959	-99.652%
2023-11-07	6.0200	6.0200	5.9500	5.9500	+16.667%	176	1,954	-99.664%
2023-11-03	5.2500	5.2500	5.1000	5.1000	-6.422%	54	1,810	-99.608%
2023-11-02	5.9400	5.9400	5.4500	5.4500	-16.794%	17	1,761	-99.633%
2023-11-01	5.9000	6.5500	5.9000	6.5500	+7.908%	17	1,772	-99.695%
2023-10-30	6.9500	6.9500	6.0700	6.0700	-17.415%	9	1,767	-99.671%
2023-10-27	7.3900	7.3900	7.3500	7.3500	+4.255%	6	1,760	-99.728%
2023-10-26	7.0500	7.0500	7.0500	7.0500	+2.471%	5	1,765	-99.716%
2023-10-24	6.8800	6.8800	6.8800	6.8800	-7.027%	30	1,760	-99.709%
2023-10-23	7.2000	7.4200	6.7500	7.4000	+6.322%	7	1,730	-99.730%
2023-10-20	7.3200	7.3200	6.8000	6.9600	+3.111%	20	1,731	-99.713%
2023-10-19	6.2800	6.7500	5.9500	6.7500	+49.007%	26	1,718	-99.704%
2023-10-17	4.9100	4.9100	4.5300	4.5300	-10.474%	7	1,696	-99.558%
2023-10-16	5.0600	5.0600	5.0600	5.0600	-0.978%	2	1,693	-99.605%
2023-10-12	4.9000	5.1100	4.9000	5.1100	+8.723%	55	1,693	-99.609%
2023-10-11	4.7000	4.7000	4.7000	4.7000	+6.818%	1	1,707	-99.574%
2023-10-10	4.4000	4.4000	4.3500	4.4000	-13.725%	20	1,707	-99.545%
2023-10-06	5.6000	5.6000	5.0000	5.1000	-5.556%	58	1,687	-99.608%
2023-10-05	5.4000	5.4000	5.4000	5.4000	+4.854%	2	1,656	-99.630%
2023-10-04	5.5000	5.5000	5.1500	5.1500	+26.847%	4	1,654	-99.612%
2023-09-29	4.1200	4.1200	4.0600	4.0600	-15.417%	4	1,650	-99.507%
2023-09-28	5.0500	5.0500	4.8000	4.8000	-16.376%	2	1,649	-99.583%
2023-09-27	5.7400	5.7400	5.7400	5.7400	-1.880%	1	1,648	-99.652%
2023-09-26	5.6500	6.0000	5.6500	5.8500	+30.000%	25	1,648	-99.658%
2023-09-21	4.5000	4.5000	4.5000	4.5000	+20.968%	1	1,646	-99.556%
2023-09-20	4.3100	4.3100	3.7200	3.7200	-6.061%	2	1,645	-99.462%
2023-09-18	3.9600	3.9600	3.9600	3.9600	-3.415%	1	1,644	-99.495%
2023-09-15	4.1200	4.1200	4.0900	4.1000	+7.895%	100	1,645	-99.512%
2023-09-14	3.7500	3.8000	3.7500	3.8000	-14.607%	22	1,552	-99.474%
2023-09-12	4.4500	4.4500	4.4100	4.4500	+27.143%	9	1,554	-99.551%
2023-09-01	3.5000	3.5000	3.5000	3.5000	-13.580%	6	1,559	-99.429%
2023-08-30	4.0500	4.0500	4.0500	4.0500	-6.250%	1	1,559	-99.506%
2023-08-29	4.3200	4.3200	4.3200	4.3200	-6.087%	15	1,558	-99.537%
2023-08-28	4.6000	4.6000	4.6000	4.6000	-6.122%	15	1,558	-99.565%
2023-08-25	5.0400	5.0400	4.9000	4.9000	+1.031%	12	1,557	-99.592%
2023-08-21	4.5600	4.8500	4.5600	4.8500	+2.972%	105	1,549	-99.588%
2023-08-18	4.7500	4.9500	4.7100	4.7100	+13.494%	7	1,515	-99.575%
2023-08-17	4.1500	4.1500	4.1500	4.1500	-6.742%	5	1,504	-99.518%
2023-08-16	4.0500	4.4500	4.0000	4.4500	+10.149%	14	1,504	-99.551%
2023-08-15	3.8500	4.0400	3.8500	4.0400	+15.429%	5	1,504	-99.505%
2023-08-14	3.7500	3.7500	3.5000	3.5000	+2.041%	2	1,502	-99.429%
2023-08-11	3.3500	3.4300	3.3500	3.4300	+5.538%	13	1,501	-99.417%
2023-08-10	3.2500	3.2500	3.2500	3.2500	+3.175%	1	1,490	-99.385%
2023-08-08	3.1000	3.1500	3.1000	3.1500	+6.419%	534	1,489	-99.365%
2023-08-07	2.9600	2.9600	2.9600	2.9600	+21.311%	1	958	-99.324%
2023-08-01	2.4900	2.4900	2.4400	2.4400	+4.721%	602	957	-99.180%
2023-07-31	2.3000	2.3300	2.3000	2.3300	-17.668%	16	355	-99.142%
2023-07-28	2.8300	2.8300	2.8300	2.8300	+3.285%	5	354	-99.293%
2023-07-27	2.7400	2.7400	2.7400	2.7400	+8.730%	2	354	-99.270%
2023-07-25	2.5400	2.5400	2.5200	2.5200	-17.377%	2	352	-99.206%
2023-07-21	3.0500	3.0500	3.0500	3.0500	-4.688%	10	351	-99.344%
2023-07-20	3.1000	3.2000	3.1000	3.2000	+16.364%	206	351	-99.375%
2023-07-18	2.7600	2.7600	2.7500	2.7500	-6.780%	10	145	-99.273%
2023-07-17	2.9500	2.9500	2.9500	2.9500	0.000%	10	138	-99.322%
2023-07-14	2.9500	2.9500	2.9500	2.9500	+18.952%	5	148	-99.322%
2023-07-13	2.4800	2.4800	2.4800	2.4800	-6.767%	1	143	-99.194%
2023-07-12	2.5900	2.6700	2.5900	2.6600	-11.921%	96	142	-99.248%
2023-07-11	3.0000	3.0200	3.0000	3.0200	-4.127%	2	46	-99.338%
2023-06-28	3.1500	3.1500	3.1500	3.1500	-2.174%	1	44	-99.365%
2023-06-27	3.2200	3.2200	3.2200	3.2200	-0.617%	10	43	-99.379%
2023-06-21	3.2000	3.2400	3.2000	3.2400	-6.358%	10	37	-99.383%
2023-06-20	3.4600	3.4600	3.4600	3.4600	+6.462%	1	27	-99.422%
2023-06-07	3.2500	3.2500	3.2500	3.2500	-7.143%	10	26	-99.385%
2023-06-06	3.5000	3.5000	3.5000	3.5000	-14.634%	10	23	-99.429%
2023-05-30	4.1000	4.1000	4.1000	4.1000	+7.895%	2	13	-99.512%
2023-05-26	3.8000	3.8000	3.8000	3.8000	0.000%	10	0	-99.474%