Dark

AA20240419P30
AA Apr 19 2024 30.00 Put (AA240419P00030000)
option OPRA

Expired

Apr 18, 2024

0.0100-50.000%(-0.0100)263

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-04-18	0.0100	0.0200	0.0100	0.0100	-50.000%	263	5,078	0.000%
2024-04-17	0.0400	0.0400	0.0200	0.0200	-33.333%	1,621	5,243	-50.000%
2024-04-16	0.0400	0.0700	0.0100	0.0300	+50.000%	356	4,771	-66.667%
2024-04-15	0.0200	0.0200	0.0200	0.0200	-71.429%	8	4,596	-50.000%
2024-04-12	0.0500	0.0800	0.0500	0.0700	+40.000%	616	4,595	-85.714%
2024-04-11	0.0100	0.0700	0.0100	0.0500	-16.667%	235	4,323	-80.000%
2024-04-10	0.1100	0.1100	0.0500	0.0600	-14.286%	28	4,203	-83.333%
2024-04-09	0.0100	0.0700	0.0100	0.0700	0.000%	13	4,202	-85.714%
2024-04-08	0.0700	0.0900	0.0700	0.0700	-22.222%	42	4,205	-85.714%
2024-04-05	0.1400	0.1400	0.0800	0.0900	-40.000%	50	4,201	-88.889%
2024-04-04	0.1100	0.1500	0.0700	0.1500	+50.000%	107	4,191	-93.333%
2024-04-03	0.1600	0.1600	0.0900	0.1000	-44.444%	122	4,214	-90.000%
2024-04-02	0.3300	0.3400	0.1800	0.1800	-45.455%	190	4,216	-94.444%
2024-04-01	0.3700	0.3800	0.3100	0.3300	-15.385%	348	4,149	-96.970%
2024-03-28	0.4200	0.4600	0.3700	0.3900	-25.000%	180	4,159	-97.436%
2024-03-27	0.7500	0.7500	0.5200	0.5200	-41.573%	219	4,159	-98.077%
2024-03-26	0.9400	0.9800	0.8500	0.8900	+5.952%	190	4,160	-98.876%
2024-03-25	0.8800	0.9300	0.7800	0.8400	-17.647%	34	4,204	-98.810%
2024-03-22	1.1400	1.1500	1.0100	1.0200	-6.422%	338	4,206	-99.020%
2024-03-21	1.1500	1.2300	0.9300	1.0900	-7.627%	162	4,079	-99.083%
2024-03-20	1.9800	1.9800	1.0700	1.1800	-43.269%	343	4,133	-99.153%
2024-03-19	1.8600	2.4500	1.8600	2.0800	+57.576%	176	4,077	-99.519%
2024-03-18	1.4300	1.5800	1.2000	1.3200	-24.571%	213	4,100	-99.242%
2024-03-15	1.9300	2.0600	1.6500	1.7500	-10.714%	760	4,074	-99.429%
2024-03-14	1.9100	2.0500	1.9000	1.9600	+13.295%	59	4,074	-99.490%
2024-03-13	2.0000	2.0000	1.6000	1.7300	-17.225%	548	4,052	-99.422%
2024-03-12	1.8400	2.3600	1.8400	2.0900	+11.170%	161	3,848	-99.522%
2024-03-11	2.0600	2.2300	1.7800	1.8800	-14.545%	492	3,795	-99.468%
2024-03-08	2.0500	2.4000	1.9600	2.2000	-1.786%	580	3,464	-99.545%
2024-03-07	2.6000	2.6000	2.1400	2.2400	-31.077%	308	3,408	-99.554%
2024-03-06	3.5500	3.5500	3.2500	3.2500	-18.750%	19	3,251	-99.692%
2024-03-05	4.0000	4.0500	3.9500	4.0000	+9.589%	65	3,255	-99.750%
2024-03-04	3.6500	3.8400	3.6500	3.6500	+3.399%	32	3,269	-99.726%
2024-03-01	3.7700	3.9000	3.5300	3.5300	-9.487%	212	3,265	-99.717%
2024-02-29	4.0500	4.1000	3.9000	3.9000	-11.364%	41	3,239	-99.744%
2024-02-28	4.7000	4.7000	4.4000	4.4000	+4.265%	6	3,211	-99.773%
2024-02-27	4.9300	4.9300	4.0500	4.2200	-23.273%	19	3,211	-99.763%
2024-02-26	4.8800	5.5900	4.8800	5.5000	+26.437%	31	3,204	-99.818%
2024-02-23	3.7800	4.3500	3.7800	4.3500	+20.833%	174	3,208	-99.770%
2024-02-22	3.9100	3.9100	3.6000	3.6000	+2.273%	20	3,181	-99.722%
2024-02-21	3.8200	3.8200	3.5200	3.5200	-18.894%	46	3,182	-99.716%
2024-02-20	4.3500	4.6800	4.3200	4.3400	+12.727%	36	3,170	-99.770%
2024-02-16	3.6700	3.8500	3.6200	3.8500	-3.266%	60	3,174	-99.740%
2024-02-15	3.8000	4.0000	3.8000	3.9800	-5.687%	25	3,174	-99.749%
2024-02-14	4.8000	4.8000	4.2200	4.2200	-16.601%	20	3,173	-99.763%
2024-02-13	4.5500	5.1100	4.5500	5.0600	+35.657%	33	3,172	-99.802%
2024-02-12	3.9000	3.9000	3.6600	3.7300	-11.190%	13	3,161	-99.732%
2024-02-09	4.0000	4.3700	4.0000	4.2000	+16.667%	156	3,158	-99.762%
2024-02-08	3.7900	3.7900	3.6000	3.6000	-11.111%	151	3,172	-99.722%
2024-02-07	4.2000	4.2000	4.0500	4.0500	+5.469%	9	3,172	-99.753%
2024-02-06	3.9000	3.9000	3.8400	3.8400	-10.280%	15	3,166	-99.740%
2024-02-05	4.1500	4.4000	4.1000	4.2800	+48.611%	22	3,171	-99.766%
2024-02-02	3.1600	3.2000	2.8800	2.8800	-3.356%	140	3,186	-99.653%
2024-02-01	2.9200	3.0000	2.8600	2.9800	+5.674%	108	3,190	-99.664%
2024-01-31	2.5600	2.8200	2.2300	2.8200	+15.102%	25	3,190	-99.645%
2024-01-30	2.6000	2.6100	2.4000	2.4500	+3.814%	61	3,198	-99.592%
2024-01-29	2.6600	2.6600	2.3600	2.3600	-7.451%	1,190	3,206	-99.576%
2024-01-26	2.6500	2.7100	2.4700	2.5500	-15.000%	91	2,597	-99.608%
2024-01-25	2.9500	3.0000	2.8100	3.0000	+0.671%	9	2,587	-99.667%
2024-01-24	2.8300	3.0400	2.6500	2.9800	-0.667%	200	2,580	-99.664%
2024-01-23	2.8500	3.0500	2.7300	3.0000	-23.274%	101	2,601	-99.667%
2024-01-22	3.9800	3.9800	3.8500	3.9100	-9.070%	67	2,546	-99.744%
2024-01-19	4.3000	4.7400	4.2500	4.3000	-4.656%	184	2,528	-99.767%
2024-01-18	4.1000	4.7000	4.1000	4.5100	+7.381%	26	2,499	-99.778%
2024-01-17	4.3000	4.3000	4.2000	4.2000	0.000%	38	2,487	-99.762%
2024-01-16	3.3500	4.3000	3.3500	4.2000	+40.000%	425	2,582	-99.762%
2024-01-12	2.6200	3.0000	2.6200	3.0000	+12.360%	23	2,402	-99.667%
2024-01-11	2.8000	2.8000	2.6700	2.6700	+6.800%	9	2,402	-99.625%
2024-01-10	2.5500	2.5500	2.4800	2.5000	-1.575%	27	2,404	-99.600%
2024-01-09	2.3500	2.5400	2.3500	2.5400	-1.167%	6	2,386	-99.606%
2024-01-08	2.6500	2.6500	2.5500	2.5700	+4.049%	43	2,383	-99.611%
2024-01-05	2.5300	2.5800	2.4200	2.4700	-9.854%	12	2,362	-99.595%
2024-01-04	2.8400	2.9400	2.7400	2.7400	+1.859%	6	2,363	-99.635%
2024-01-03	2.5000	2.7600	2.5000	2.6900	+28.708%	30	2,362	-99.628%
2024-01-02	2.0700	2.1400	1.9900	2.0900	+8.854%	27	2,372	-99.522%
2023-12-29	2.0000	2.0000	1.9200	1.9200	-2.041%	11	2,361	-99.479%
2023-12-28	1.9600	1.9600	1.9600	1.9600	+5.946%	16	2,361	-99.490%
2023-12-27	2.1300	2.1300	1.8500	1.8500	-13.551%	175	2,361	-99.459%
2023-12-26	2.1900	2.3000	2.1400	2.1400	-3.604%	175	2,203	-99.533%
2023-12-22	2.1000	2.4000	2.1000	2.2200	-28.617%	76	2,003	-99.550%
2023-12-21	3.1100	3.1100	3.1100	3.1100	-2.813%	1	2,003	-99.678%
2023-12-20	2.7300	3.2000	2.5800	3.2000	+28.000%	204	2,003	-99.688%
2023-12-19	2.8800	2.8800	2.5000	2.5000	-20.635%	34	1,822	-99.600%
2023-12-18	3.1000	3.1500	3.0500	3.1500	-3.077%	49	1,798	-99.683%
2023-12-15	3.7000	3.7000	2.9500	3.2500	-10.959%	506	1,754	-99.692%
2023-12-14	4.0500	4.2500	3.6500	3.6500	-45.522%	96	1,456	-99.726%
2023-12-12	6.7000	6.7000	6.7000	6.7000	+8.766%	132	1,419	-99.851%
2023-12-11	6.1900	6.2700	6.1600	6.1600	+0.163%	65	1,295	-99.838%
2023-12-08	5.8500	6.2000	5.8500	6.1500	-4.651%	4	1,253	-99.837%
2023-12-07	6.6000	6.6000	6.2300	6.4500	+10.256%	9	1,252	-99.845%
2023-12-06	5.8000	5.8500	5.8000	5.8500	-2.500%	3	1,245	-99.829%
2023-12-05	5.5500	6.0000	5.5500	6.0000	+27.660%	15	1,242	-99.833%
2023-12-04	4.7000	4.7000	4.7000	4.7000	0.000%	3	1,227	-99.787%
2023-12-01	4.9800	4.9800	4.7000	4.7000	-3.885%	23	1,224	-99.787%
2023-11-30	4.8900	4.8900	4.8900	4.8900	-4.864%	1	1,225	-99.796%
2023-11-27	5.1400	5.1400	5.1400	5.1400	-2.095%	1	1,224	-99.805%
2023-11-22	5.2500	5.2500	5.2500	5.2500	-6.250%	1	1,223	-99.810%
2023-11-16	5.6000	5.6000	5.6000	5.6000	+10.454%	18	1,223	-99.821%
2023-11-15	5.3000	5.3000	5.0500	5.0700	-22.595%	11	1,205	-99.803%
2023-11-13	6.5500	6.5500	6.5500	6.5500	-2.675%	1	1,212	-99.847%
2023-11-10	7.0500	7.0500	6.7300	6.7300	+1.970%	4	1,211	-99.851%
2023-11-09	5.9500	6.6000	5.9500	6.6000	+4.762%	791	1,209	-99.848%
2023-11-08	6.3000	6.3000	6.3000	6.3000	+1.613%	1	1,707	-99.841%
2023-11-07	6.2000	6.2000	6.2000	6.2000	+13.761%	2	1,708	-99.839%
2023-11-03	5.5000	5.5000	5.4500	5.4500	-11.382%	3	1,708	-99.817%
2023-11-02	6.1500	6.1500	6.1500	6.1500	0.000%	1	1,708	-99.837%
2023-11-01	6.1500	6.1500	6.1500	6.1500	+0.820%	1	1,708	-99.837%
2023-10-31	6.1000	6.1000	6.1000	6.1000	-4.088%	2	1,708	-99.836%
2023-10-30	6.9400	6.9400	6.3600	6.3600	-16.206%	31	1,706	-99.843%
2023-10-27	7.5900	7.5900	7.5900	7.5900	+6.154%	5	1,703	-99.868%
2023-10-24	7.1500	7.1500	7.1500	7.1500	-3.117%	13	1,703	-99.860%
2023-10-23	7.4500	7.4500	7.3800	7.3800	+1.096%	13	1,690	-99.864%
2023-10-20	7.2300	7.3000	7.2300	7.3000	+22.689%	21	1,690	-99.863%
2023-10-19	5.9500	5.9500	5.9500	5.9500	+25.263%	10	1,690	-99.832%
2023-10-17	4.7600	4.7600	4.7500	4.7500	-11.874%	3	1,690	-99.789%
2023-10-09	5.4300	5.4300	5.3900	5.3900	-5.106%	21	1,690	-99.814%
2023-10-06	5.7200	5.7200	5.6800	5.6800	+33.647%	2	1,689	-99.824%
2023-09-29	4.2500	4.2500	4.2000	4.2500	-18.582%	906	1,687	-99.765%
2023-09-28	5.2200	5.2200	5.2200	5.2200	-15.806%	4	798	-99.808%
2023-09-26	6.2000	6.2000	6.2000	6.2000	+12.727%	20	798	-99.839%
2023-09-25	5.5000	5.5000	5.5000	5.5000	+19.306%	1	778	-99.818%
2023-09-21	4.6100	4.6100	4.6100	4.6100	+8.471%	1	778	-99.783%
2023-09-20	4.2500	4.2500	4.2500	4.2500	-3.409%	1	779	-99.765%
2023-09-18	4.2800	4.4000	4.2800	4.4000	-7.368%	199	778	-99.773%
2023-09-07	4.8000	4.8000	4.7500	4.7500	+19.647%	500	584	-99.789%
2023-09-06	3.9700	3.9700	3.9700	3.9700	+3.117%	2	84	-99.748%
2023-09-05	3.8500	3.8500	3.8500	3.8500	-9.412%	1	84	-99.740%
2023-08-31	4.0000	4.2500	4.0000	4.2500	-5.556%	12	84	-99.765%
2023-08-29	4.5600	4.5600	4.4500	4.5000	-9.091%	20	83	-99.778%
2023-08-28	4.9500	5.0000	4.9000	4.9500	-6.250%	28	73	-99.798%
2023-08-25	5.2500	5.2800	5.2500	5.2800	+2.524%	43	45	-99.811%
2023-08-22	5.1500	5.1500	5.1500	5.1500	+1.980%	1	6	-99.806%
2023-08-18	5.0500	5.0500	5.0500	5.0500	0.000%	5	5	-99.802%