Dark

AA20240315P35
AA Mar 15 2024 35.00 Put (AA240315P00035000)
option OPRA

Expired

Mar 15, 2024

4.38+0.229%(+0.01)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-03-15	4.8500	5.3100	4.2700	4.3800	+0.229%	76	2,853	0.000%
2024-03-13	4.1000	4.4500	4.1000	4.3700	-1.798%	30	2,853	+0.229%
2024-03-11	4.4500	4.4500	4.4500	4.4500	-10.643%	1	3,012	-1.573%
2024-03-08	4.9300	4.9800	4.9300	4.9800	0.000%	16	3,012	-12.048%
2024-03-07	5.5500	5.5500	4.9800	4.9800	-28.857%	2	3,017	-12.048%
2024-03-06	6.9200	7.1400	6.8700	7.0000	-6.040%	1,208	3,019	-37.429%
2024-03-01	7.6000	7.6000	7.4500	7.4500	-7.568%	20	5,574	-41.208%
2024-02-29	8.3500	8.3500	8.0600	8.0600	-9.234%	13	5,584	-45.658%
2024-02-28	8.8800	8.8800	8.8800	8.8800	+7.376%	1	5,595	-50.676%
2024-02-27	9.2400	9.2400	8.2700	8.2700	-14.918%	19	5,596	-47.037%
2024-02-26	9.8000	9.8000	9.7200	9.7200	+18.826%	6	5,614	-54.938%
2024-02-23	8.1800	8.1800	8.1800	8.1800	+9.946%	2	5,620	-46.455%
2024-02-22	7.4400	7.4400	7.4400	7.4400	+3.911%	1	5,621	-41.129%
2024-02-21	8.0300	8.0300	7.1600	7.1600	-15.765%	10	5,622	-38.827%
2024-02-20	8.8000	8.8000	8.5000	8.5000	+15.646%	4	5,632	-48.471%
2024-02-16	7.8800	7.8800	7.3500	7.3500	+0.685%	42	5,641	-40.408%
2024-02-08	7.4300	7.4300	7.2600	7.3000	-6.410%	7	5,641	-40.000%
2024-02-07	7.8000	7.8000	7.8000	7.8000	+5.121%	5	5,637	-43.846%
2024-02-06	7.7800	7.7800	7.4200	7.4200	-6.667%	9	5,642	-40.970%
2024-02-05	7.9500	7.9500	7.9500	7.9500	+32.280%	3	5,633	-44.906%
2024-02-02	6.3900	6.3900	6.0100	6.0100	+0.670%	3	5,635	-27.121%
2024-02-01	5.3300	5.9700	5.3300	5.9700	+5.664%	6	5,635	-26.633%
2024-01-31	5.1400	5.6500	4.7100	5.6500	+11.660%	10	5,631	-22.478%
2024-01-30	5.0600	5.0600	5.0600	5.0600	+4.979%	10	5,637	-13.439%
2024-01-29	5.2500	5.2500	4.8100	4.8200	-5.490%	9	5,627	-9.129%
2024-01-26	5.5300	5.5300	5.0600	5.1000	-11.458%	9	5,624	-14.118%
2024-01-25	6.0100	6.0100	5.7600	5.7600	+1.053%	7	5,627	-23.958%
2024-01-24	5.3800	6.0000	5.3500	5.7000	-7.317%	1,504	5,620	-23.158%
2024-01-23	6.1500	6.1500	6.1500	6.1500	-19.079%	2	4,117	-28.780%
2024-01-22	7.7500	7.7500	7.5900	7.6000	-4.762%	18	4,119	-42.368%
2024-01-19	8.5800	8.5800	7.9700	7.9800	+14.327%	22	4,107	-45.113%
2024-01-18	6.9800	6.9800	6.9800	6.9800	-12.641%	1	4,111	-37.249%
2024-01-17	8.1000	8.1000	7.9900	7.9900	-0.125%	3	4,111	-45.181%
2024-01-16	6.5500	8.0000	6.5500	8.0000	+46.789%	45	4,109	-45.250%
2024-01-12	5.4000	5.4500	5.3600	5.4500	+4.808%	8	4,105	-19.633%
2024-01-11	5.2700	5.3000	5.2000	5.2000	+11.828%	69	4,105	-15.769%
2024-01-10	4.9000	4.9000	4.6500	4.6500	+5.682%	146	4,039	-5.806%
2024-01-09	4.6000	4.6000	4.4000	4.4000	-8.333%	206	3,900	-0.455%
2024-01-08	4.7500	5.0500	4.7500	4.8000	+5.033%	6	3,697	-8.750%
2024-01-05	6.0000	6.0000	4.5700	4.5700	-11.262%	28	3,697	-4.158%
2024-01-04	5.5000	5.5000	5.1500	5.1500	+0.586%	55	3,677	-14.951%
2024-01-03	4.0500	5.2800	4.0500	5.1200	+28.000%	86	3,724	-14.453%
2024-01-02	3.8000	4.0000	3.6100	4.0000	+8.108%	152	3,776	+9.500%
2023-12-29	3.4500	3.7000	3.4000	3.7000	+3.641%	85	3,599	+18.378%
2023-12-28	3.5500	3.6500	3.5000	3.5700	+5.000%	25	3,599	+22.689%
2023-12-27	3.8000	3.8000	3.4000	3.4000	-13.043%	96	3,595	+28.824%
2023-12-26	4.0900	4.1000	3.9000	3.9100	-5.783%	179	3,502	+12.020%
2023-12-22	4.3000	4.3000	3.8500	4.1500	-19.261%	83	3,352	+5.542%
2023-12-21	5.4500	5.4500	5.1400	5.1400	-4.815%	27	3,352	-14.786%
2023-12-20	5.1000	5.5500	4.7500	5.4000	+16.129%	174	3,352	-18.889%
2023-12-19	5.1700	5.1700	4.6500	4.6500	-20.513%	106	3,291	-5.806%
2023-12-18	5.5000	5.8500	5.4000	5.8500	+1.739%	94	3,268	-25.128%
2023-12-15	5.8500	5.9700	5.3500	5.7500	-14.179%	361	3,323	-23.826%
2023-12-14	7.3500	7.3500	6.7000	6.7000	-28.189%	290	3,066	-34.627%
2023-12-13	10.8300	11.1200	9.3300	9.3300	-11.981%	25	2,979	-53.055%
2023-12-07	10.4300	10.6000	10.4300	10.6000	+10.417%	19	2,981	-58.679%
2023-12-06	9.3800	9.6000	9.3500	9.6000	+1.053%	62	2,989	-54.375%
2023-12-05	9.5000	9.5000	9.5000	9.5000	+12.426%	1	2,988	-53.895%
2023-12-04	8.3900	8.4500	8.3900	8.4500	+8.333%	3	2,987	-48.166%
2023-12-01	7.8000	7.8000	7.8000	7.8000	-11.665%	2	2,986	-43.846%
2023-11-29	8.6100	8.8300	8.6100	8.8300	-0.898%	22	2,984	-50.396%
2023-11-27	8.8000	8.9100	8.8000	8.9100	-0.890%	4	2,972	-50.842%
2023-11-17	9.0100	9.0100	8.9900	8.9900	+6.517%	9	2,976	-51.279%
2023-11-15	8.8200	8.8200	8.4400	8.4400	-7.860%	39	2,967	-48.104%
2023-11-14	9.5200	9.5200	9.1600	9.1600	-11.668%	14	2,968	-52.183%
2023-11-13	10.8000	10.8000	10.3700	10.3700	-3.445%	87	2,968	-57.763%
2023-11-10	10.4500	10.7400	10.3700	10.7400	+6.866%	12	2,967	-59.218%
2023-11-09	9.7500	10.0500	9.7500	10.0500	+3.608%	14	2,955	-56.418%
2023-11-08	10.1200	10.2400	9.7000	9.7000	-4.902%	22	2,957	-54.845%
2023-11-07	10.2000	10.2000	10.2000	10.2000	+6.361%	1	2,955	-57.059%
2023-11-06	9.1700	9.5900	9.1700	9.5900	+5.967%	11	2,954	-54.327%
2023-11-03	8.8800	9.0500	8.8800	9.0500	-8.122%	13	2,951	-51.602%
2023-11-02	9.7000	9.8700	9.7000	9.8500	-4.462%	15	2,951	-55.533%
2023-11-01	9.8500	10.3100	9.8500	10.3100	+4.458%	6	2,951	-57.517%
2023-10-31	10.1200	10.1300	9.7400	9.8700	-1.986%	25	2,951	-55.623%
2023-10-30	10.0700	10.0700	10.0700	10.0700	-12.587%	5	2,946	-56.504%
2023-10-26	11.5300	11.5300	11.5200	11.5200	+0.524%	5	2,941	-61.979%
2023-10-25	11.4600	11.4600	11.4600	11.4600	-1.462%	3	2,936	-61.780%
2023-10-24	11.3800	11.6300	11.3800	11.6300	+1.130%	10	2,933	-62.339%
2023-10-23	11.6200	11.6200	11.5000	11.5000	+0.087%	4	2,930	-61.913%
2023-10-20	11.4900	11.4900	11.4900	11.4900	+12.647%	3	2,932	-61.880%
2023-10-19	10.2300	10.2300	10.2000	10.2000	+13.333%	24	2,932	-57.059%
2023-10-18	9.0000	9.0000	9.0000	9.0000	-3.537%	1	2,913	-51.333%
2023-10-13	8.8200	9.3500	8.8200	9.3300	+3.437%	7	2,912	-53.055%
2023-10-12	8.6800	9.0200	8.6800	9.0200	+1.235%	7	2,912	-51.441%
2023-10-09	8.9100	8.9100	8.9100	8.9100	+0.678%	4	2,912	-50.842%
2023-10-06	9.3700	9.3700	8.8500	8.8500	-4.634%	8	2,912	-50.508%
2023-10-05	9.1500	9.2800	9.0500	9.2800	+10.476%	4	2,909	-52.802%
2023-10-03	7.8500	8.4000	7.8500	8.4000	+8.387%	2	2,909	-47.857%
2023-10-02	7.8500	7.8500	7.7500	7.7500	+4.307%	63	2,909	-43.484%
2023-09-29	7.1100	7.4300	7.1000	7.4300	-21.376%	13	2,969	-41.050%
2023-09-27	9.3200	9.5200	9.3100	9.4500	+7.631%	20	2,969	-53.651%
2023-09-25	8.7800	8.7800	8.7800	8.7800	+14.026%	1	2,969	-50.114%
2023-09-22	7.8000	7.8500	7.7000	7.7000	-2.778%	155	2,970	-43.117%
2023-09-21	7.9200	7.9200	7.9200	7.9200	+13.630%	3	2,815	-44.697%
2023-09-20	7.4200	7.4200	6.9700	6.9700	-11.210%	13	2,812	-37.159%
2023-09-19	7.8500	7.8500	7.8500	7.8500	+10.719%	2	2,812	-44.204%
2023-09-15	7.0900	7.0900	7.0900	7.0900	+7.424%	10	2,812	-38.223%
2023-09-14	6.8000	6.9400	6.6000	6.6000	-11.409%	3	2,812	-33.636%
2023-09-11	7.4500	7.4500	7.4500	7.4500	+12.538%	1	2,812	-41.208%
2023-09-05	6.6200	6.6200	6.6200	6.6200	-15.669%	1	2,811	-33.837%
2023-08-28	7.7500	7.8500	7.6600	7.8500	-6.880%	38	2,811	-44.204%
2023-08-25	8.4300	8.4300	8.4300	8.4300	+7.939%	41	2,808	-48.043%
2023-08-23	7.8100	7.8100	7.8100	7.8100	-3.818%	8	2,767	-43.918%
2023-08-22	8.1200	8.1200	8.1200	8.1200	+1.500%	1	2,767	-46.059%
2023-08-21	8.0000	8.0000	8.0000	8.0000	+1.911%	39	2,767	-45.250%
2023-08-18	8.1000	8.1000	7.8500	7.8500	+6.803%	4	2,806	-44.204%
2023-08-17	7.1700	7.3500	7.1700	7.3500	+4.255%	13	2,505	-40.408%
2023-08-16	7.1000	7.1000	7.0500	7.0500	+9.302%	300	2,505	-37.872%
2023-08-14	6.7100	6.7100	6.4500	6.4500	+4.878%	29	2,505	-32.093%
2023-08-11	6.0900	6.1500	6.0000	6.1500	+7.895%	536	2,515	-28.780%
2023-08-10	5.2000	5.7000	5.1600	5.7000	+1.786%	52	2,035	-23.158%
2023-08-08	5.7000	5.7000	5.6000	5.6000	+10.891%	4	1,994	-21.786%
2023-08-04	5.0500	5.0500	5.0500	5.0500	-0.980%	20	1,993	-13.267%
2023-08-03	5.1000	5.1000	5.1000	5.1000	+11.842%	1	1,973	-14.118%
2023-08-01	4.5600	4.5600	4.5600	4.5600	-4.000%	1	1,973	-3.947%
2023-07-28	4.9500	4.9500	4.7200	4.7500	-5.941%	35	1,972	-7.789%
2023-07-27	5.0500	5.0500	5.0500	5.0500	+9.783%	1	1,977	-13.267%
2023-07-26	4.7000	4.7000	4.6000	4.6000	+5.747%	37	1,977	-4.783%
2023-07-25	4.3500	4.4000	4.3000	4.3500	-19.890%	231	1,972	+0.690%
2023-07-24	5.5500	5.5500	5.4300	5.4300	+0.556%	11	1,804	-19.337%
2023-07-21	5.4000	5.4000	5.4000	5.4000	-3.571%	15	1,799	-18.889%
2023-07-20	5.6000	5.6000	5.6000	5.6000	+16.667%	203	1,784	-21.786%
2023-07-18	4.6700	4.8000	4.6700	4.8000	-0.415%	10	1,746	-8.750%
2023-07-17	4.8200	4.8200	4.8200	4.8200	-7.839%	5	1,746	-9.129%
2023-07-14	4.6200	5.2300	4.6200	5.2300	+21.628%	1,005	1,741	-16.252%
2023-07-13	4.3200	4.3200	4.3000	4.3000	-8.511%	13	736	+1.860%
2023-07-12	4.7000	4.7000	4.6300	4.7000	-18.261%	29	723	-6.809%
2023-07-07	5.7500	5.7500	5.7500	5.7500	+4.545%	1	720	-23.826%
2023-07-05	5.3500	5.5000	5.3500	5.5000	-1.786%	11	720	-20.364%
2023-06-30	5.6000	5.6000	5.6000	5.6000	+3.321%	20	709	-21.786%
2023-06-27	5.4200	5.4200	5.4200	5.4200	-8.291%	10	689	-19.188%
2023-06-26	5.9000	5.9100	5.9000	5.9100	-3.902%	200	679	-25.888%
2023-06-23	6.1500	6.1500	6.1500	6.1500	+2.500%	1	479	-28.780%
2023-06-22	6.0000	6.0000	6.0000	6.0000	+3.448%	1	479	-27.000%
2023-06-20	5.8000	5.8000	5.8000	5.8000	+8.411%	39	479	-24.483%
2023-06-07	5.3000	5.3500	5.3000	5.3500	-14.400%	86	440	-18.131%
2023-05-25	6.2500	6.2500	6.2500	6.2500	+13.843%	70	354	-29.920%
2023-05-19	5.5000	5.5000	5.4900	5.4900	0.000%	284	284	-20.219%