Dark

AA20240621P20
AA Jun 21 2024 20.00 Put (AA240621P00020000)
option OPRA

Expired

May 24, 2024

0.0600+500.000%(+0.0500)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-05-24	0.0600	0.0600	0.0600	0.0600	+500.000%	16	10,507	0.000%
2024-05-22	0.0100	0.0100	0.0100	0.0100	-75.000%	264	10,507	+500.000%
2024-05-21	0.0300	0.0400	0.0300	0.0400	+300.000%	14	10,274	+50.000%
2024-05-20	0.0300	0.0300	0.0100	0.0100	-66.667%	17	10,287	+500.000%
2024-05-09	0.0300	0.0300	0.0300	0.0300	0.000%	12	10,294	+100.000%
2024-04-29	0.0300	0.0300	0.0300	0.0300	-50.000%	25	10,288	+100.000%
2024-04-25	0.0600	0.0600	0.0600	0.0600	+20.000%	1	10,288	0.000%
2024-04-22	0.0500	0.0500	0.0500	0.0500	0.000%	2	10,288	+20.000%
2024-04-19	0.1100	0.1100	0.0500	0.0500	0.000%	3	10,290	+20.000%
2024-04-18	0.0500	0.0500	0.0500	0.0500	0.000%	2	10,291	+20.000%
2024-04-17	0.1000	0.1000	0.0500	0.0500	0.000%	34	10,293	+20.000%
2024-04-16	0.0500	0.0500	0.0500	0.0500	0.000%	3	10,312	+20.000%
2024-04-15	0.3000	0.3000	0.0200	0.0500	+25.000%	63	10,315	+20.000%
2024-04-12	0.0400	0.0400	0.0400	0.0400	0.000%	40	10,337	+50.000%
2024-04-11	0.0700	0.0700	0.0400	0.0400	-42.857%	25	10,337	+50.000%
2024-04-09	0.0700	0.0700	0.0700	0.0700	+16.667%	2	10,320	-14.286%
2024-04-05	0.0500	0.0600	0.0500	0.0600	0.000%	400	10,322	0.000%
2024-04-04	0.0600	0.0600	0.0600	0.0600	-14.286%	4	10,322	0.000%
2024-04-03	0.0700	0.0700	0.0700	0.0700	-12.500%	2	10,326	-14.286%
2024-03-28	0.0800	0.0800	0.0800	0.0800	-55.556%	10	10,323	-25.000%
2024-03-26	0.1800	0.1800	0.1800	0.1800	+125.000%	2	10,323	-66.667%
2024-03-25	0.0800	0.0800	0.0800	0.0800	-33.333%	12	10,325	-25.000%
2024-03-22	0.1200	0.1200	0.1200	0.1200	-33.333%	2	10,337	-50.000%
2024-03-21	0.1800	0.1800	0.1800	0.1800	-35.714%	281	10,338	-66.667%
2024-03-19	0.3000	0.3200	0.2800	0.2800	+12.000%	5	10,618	-78.571%
2024-03-18	0.2500	0.2500	0.2500	0.2500	+4.167%	5	10,614	-76.000%
2024-03-15	0.2500	0.2500	0.2400	0.2400	-4.000%	210	10,514	-75.000%
2024-03-14	0.2500	0.2500	0.2500	0.2500	0.000%	2	10,514	-76.000%
2024-03-13	0.2500	0.2500	0.2500	0.2500	-26.471%	6	10,512	-76.000%
2024-03-12	0.3400	0.3400	0.3400	0.3400	+17.241%	1	10,518	-82.353%
2024-03-11	0.2900	0.2900	0.2700	0.2900	-12.121%	43	10,517	-79.310%
2024-03-08	0.3000	0.3800	0.3000	0.3300	-2.941%	124	10,528	-81.818%
2024-03-07	0.3400	0.3400	0.3400	0.3400	-24.444%	1	10,577	-82.353%
2024-03-06	0.5100	0.5100	0.4500	0.4500	-28.571%	105	10,578	-86.667%
2024-03-05	0.6300	0.6300	0.6300	0.6300	+26.000%	3	10,578	-90.476%
2024-03-04	0.5500	0.5500	0.5000	0.5000	-15.254%	3	10,575	-88.000%
2024-03-01	0.5900	0.5900	0.5900	0.5900	-3.279%	100	10,574	-89.831%
2024-02-29	0.6000	0.6100	0.6000	0.6100	-10.294%	6	10,624	-90.164%
2024-02-28	0.7100	0.7100	0.6800	0.6800	+3.030%	8	10,620	-91.176%
2024-02-27	0.6600	0.6600	0.6600	0.6600	-23.256%	1	10,614	-90.909%
2024-02-26	0.8500	0.9400	0.8500	0.8600	+24.638%	28	10,615	-93.023%
2024-02-23	0.6600	0.6900	0.6600	0.6900	+13.115%	206	10,589	-91.304%
2024-02-22	0.6100	0.6100	0.6100	0.6100	-20.779%	100	10,587	-90.164%
2024-02-20	0.6500	0.8000	0.6500	0.7700	+16.667%	69	10,587	-92.208%
2024-02-16	0.6500	0.6600	0.6500	0.6600	-10.811%	204	10,525	-90.909%
2024-02-14	0.7400	0.7400	0.7400	0.7400	-16.854%	30	10,525	-91.892%
2024-02-13	0.7500	0.8900	0.7500	0.8900	+23.611%	101	10,555	-93.258%
2024-02-09	0.6700	0.7200	0.6700	0.7200	+4.348%	62	10,461	-91.667%
2024-02-07	0.6900	0.6900	0.6900	0.6900	+6.154%	15	10,399	-91.304%
2024-02-06	0.6500	0.6500	0.6500	0.6500	-14.474%	10	10,384	-90.769%
2024-02-05	0.5700	0.7700	0.5700	0.7600	+68.889%	82	10,384	-92.105%
2024-01-29	0.4600	0.4600	0.4500	0.4500	-8.163%	44	10,304	-86.667%
2024-01-26	0.4400	0.4900	0.4400	0.4900	-9.259%	101	10,264	-87.755%
2024-01-25	0.5400	0.5400	0.5400	0.5400	+8.000%	1	10,243	-88.889%
2024-01-24	0.5000	0.5000	0.5000	0.5000	-27.536%	1	10,243	-88.000%
2024-01-22	0.7000	0.7000	0.6900	0.6900	-14.815%	22	10,244	-91.304%
2024-01-19	0.8700	0.8800	0.8100	0.8100	-6.897%	1,002	10,244	-92.593%
2024-01-18	0.7900	0.8700	0.7100	0.8700	+7.407%	189	9,244	-93.103%
2024-01-16	0.6800	0.8100	0.6800	0.8100	+42.105%	5	9,418	-92.593%
2024-01-12	0.5700	0.5700	0.5700	0.5700	+9.615%	2	9,413	-89.474%
2024-01-08	0.5200	0.5200	0.5200	0.5200	-3.704%	3	9,413	-88.462%
2024-01-05	0.5500	0.5500	0.5400	0.5400	+22.727%	44	9,413	-88.889%
2024-01-02	0.4500	0.4500	0.4400	0.4400	+7.317%	6	9,428	-86.364%
2023-12-27	0.4600	0.4600	0.4100	0.4100	-22.642%	17	9,433	-85.366%
2023-12-22	0.5300	0.5300	0.5300	0.5300	-25.352%	10	9,434	-88.679%
2023-12-21	0.7100	0.7100	0.7100	0.7100	+12.698%	4	9,434	-91.549%
2023-12-19	0.6300	0.6300	0.6200	0.6300	-8.696%	9	9,432	-90.476%
2023-12-18	0.6900	0.7600	0.6900	0.6900	-10.390%	3,919	9,440	-91.304%
2023-12-15	0.7300	0.8000	0.7200	0.7700	-9.412%	1,775	5,965	-92.208%
2023-12-14	0.9400	0.9400	0.8400	0.8500	-49.102%	503	4,584	-92.941%
2023-12-12	1.6700	1.6700	1.6700	1.6700	+15.172%	1	4,770	-96.407%
2023-12-11	1.4500	1.4500	1.4500	1.4500	-5.229%	1	4,770	-95.862%
2023-12-07	1.5700	1.5700	1.5300	1.5300	+6.993%	2	4,769	-96.078%
2023-12-06	1.3100	1.4300	1.3100	1.4300	0.000%	4	4,768	-95.804%
2023-12-05	1.2500	1.4300	1.2500	1.4300	+44.444%	517	4,765	-95.804%
2023-12-01	1.0300	1.0300	0.9900	0.9900	-16.807%	11	4,277	-93.939%
2023-11-29	1.1600	1.2000	1.1600	1.1900	-2.459%	6	4,271	-94.958%
2023-11-27	1.2200	1.2200	1.2200	1.2200	+3.390%	2	4,272	-95.082%
2023-11-22	1.2400	1.2400	1.1800	1.1800	-5.600%	3	4,271	-94.915%
2023-11-20	1.2300	1.2500	1.2300	1.2500	-6.716%	2	4,271	-95.200%
2023-11-16	1.3400	1.3400	1.3400	1.3400	+8.065%	5	4,272	-95.522%
2023-11-15	1.2400	1.2400	1.2400	1.2400	-24.390%	3	4,267	-95.161%
2023-11-13	1.6200	1.6500	1.5800	1.6400	+1.863%	330	4,267	-96.341%
2023-11-07	1.6100	1.6100	1.6100	1.6100	-16.146%	1	3,995	-96.273%
2023-11-01	1.7800	1.9200	1.7800	1.9200	+4.348%	2	3,995	-96.875%
2023-10-30	1.8400	1.8400	1.8400	1.8400	-13.615%	1	3,995	-96.739%
2023-10-26	2.1300	2.1300	2.1300	2.1300	+0.472%	11	3,995	-97.183%
2023-10-25	2.1100	2.1200	2.1100	2.1200	0.000%	15	3,996	-97.170%
2023-10-24	2.1000	2.1200	2.1000	2.1200	-4.505%	29	3,982	-97.170%
2023-10-23	2.2000	2.2200	2.2000	2.2200	+7.767%	25	3,957	-97.297%
2023-10-20	2.1300	2.2000	2.0000	2.0600	+5.641%	496	3,937	-97.087%
2023-10-19	1.6500	1.9600	1.6500	1.9500	+31.757%	3,009	3,448	-96.923%
2023-10-13	1.4800	1.4800	1.4800	1.4800	+8.824%	2	445	-95.946%
2023-09-28	1.3500	1.3900	1.3500	1.3600	-22.286%	156	446	-95.588%
2023-09-26	1.5500	1.7500	1.5500	1.7500	+12.179%	16	348	-96.571%
2023-09-25	1.4900	1.5600	1.4900	1.5600	+57.576%	9	338	-96.154%
2023-09-14	1.0400	1.0600	0.9900	0.9900	-17.500%	22	330	-93.939%
2023-09-12	1.2000	1.2000	1.2000	1.2000	-6.977%	30	330	-95.000%
2023-09-08	1.3000	1.3000	1.2900	1.2900	+1.575%	30	305	-95.349%
2023-09-07	1.3000	1.3000	1.2700	1.2700	-14.189%	3	280	-95.276%
2023-08-22	1.3800	1.4800	1.3800	1.4800	+14.729%	92	279	-95.946%
2023-08-18	1.2900	1.2900	1.2900	1.2900	+11.207%	5	220	-95.349%
2023-08-15	1.1600	1.1600	1.1600	1.1600	+39.759%	1	215	-94.828%
2023-07-28	0.8300	0.8300	0.8300	0.8300	+6.410%	24	215	-92.771%
2023-07-26	0.8800	0.8800	0.7800	0.7800	-1.266%	2	191	-92.308%
2023-07-25	0.7900	0.7900	0.7900	0.7900	-21.000%	7	191	-92.405%
2023-07-24	1.0000	1.0000	1.0000	1.0000	-0.990%	1	187	-94.000%
2023-07-21	1.0100	1.0100	1.0100	1.0100	-1.942%	5	188	-94.059%
2023-07-20	1.0400	1.0400	1.0000	1.0300	-14.167%	12	183	-94.175%
2023-07-06	1.2000	1.2000	1.2000	1.2000	+11.111%	5	176	-95.000%
2023-06-27	1.0800	1.0800	1.0800	1.0800	-13.600%	4	171	-94.444%
2023-06-22	1.2500	1.2500	1.2500	1.2500	+10.619%	30	167	-95.200%
2023-06-16	1.1300	1.1300	1.1300	1.1300	-33.529%	2	137	-94.690%
2023-05-31	1.6600	1.7000	1.6600	1.7000	+24.088%	17	137	-96.471%
2023-05-24	1.3700	1.3700	1.3700	1.3700	+5.385%	1	121	-95.620%
2023-05-18	1.3000	1.3000	1.3000	1.3000	-12.752%	1	120	-95.385%
2023-05-10	1.4900	1.4900	1.4900	1.4900	+11.194%	1	119	-95.973%
2023-05-08	1.3400	1.3400	1.3400	1.3400	-2.190%	100	118	-95.522%
2023-05-05	1.3700	1.3700	1.3700	1.3700	+14.167%	1	18	-95.620%
2023-04-21	1.2300	1.2600	1.2000	1.2000	+12.150%	14	17	-95.000%
2023-04-20	1.0000	1.0700	1.0000	1.0700	+3.883%	2	7	-94.393%
2023-04-19	1.0300	1.0300	1.0300	1.0300	-18.898%	1	5	-94.175%
2023-04-11	1.3000	1.3000	1.2700	1.2700	-5.224%	2	4	-95.276%
2023-04-10	1.3900	1.3900	1.3400	1.3400	-3.597%	2	3	-95.522%
2023-04-06	1.4600	1.4600	1.3900	1.3900	+9.449%	2	3	-95.683%
2023-04-03	1.3000	1.3000	1.2700	1.2700	-12.414%	2	3	-95.276%
2023-03-23	1.4500	1.4500	1.4500	1.4500	+0.694%	2	2	-95.862%
2023-03-22	1.4600	1.5200	1.4300	1.4400	+6.667%	4	0	-95.833%
2023-03-21	1.4400	1.4400	1.3500	1.3500	0.000%	2	0	-95.556%