Dark

AA20240621P25
AA Jun 21 2024 25.00 Put (AA240621P00025000)
option OPRA

Expired

Jun 12, 2024

0.01000.000%(0.0000)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-12	0.0100	0.0100	0.0100	0.0100	0.000%	74	8,764	0.000%
2024-06-11	0.0100	0.0100	0.0100	0.0100	-80.000%	1	8,694	0.000%
2024-06-07	0.0500	0.0500	0.0500	0.0500	+400.000%	2	8,693	-80.000%
2024-06-03	0.0100	0.0100	0.0100	0.0100	-50.000%	8	8,694	0.000%
2024-05-31	0.0200	0.0200	0.0200	0.0200	-60.000%	20	8,695	-50.000%
2024-05-29	0.0300	0.0500	0.0300	0.0500	+150.000%	13	8,696	-80.000%
2024-05-28	0.0200	0.0200	0.0200	0.0200	-83.333%	7	8,702	-50.000%
2024-05-24	0.1300	0.1300	0.1200	0.1200	+300.000%	20	8,703	-91.667%
2024-05-21	0.0400	0.0400	0.0300	0.0300	-25.000%	34	8,703	-66.667%
2024-05-20	0.0400	0.0400	0.0400	0.0400	+33.333%	9	8,707	-75.000%
2024-05-15	0.0400	0.0400	0.0300	0.0300	-40.000%	14	8,707	-66.667%
2024-05-14	0.0500	0.0500	0.0500	0.0500	+66.667%	1	8,707	-80.000%
2024-05-13	0.0500	0.0500	0.0300	0.0300	-57.143%	3	8,708	-66.667%
2024-05-10	0.0700	0.0700	0.0700	0.0700	-30.000%	2	8,709	-85.714%
2024-05-07	0.0700	0.1000	0.0300	0.1000	+66.667%	10	8,709	-90.000%
2024-05-06	0.0600	0.0800	0.0600	0.0600	-53.846%	9	8,716	-83.333%
2024-05-02	0.1500	0.1500	0.1300	0.1300	-13.333%	23	8,718	-92.308%
2024-05-01	0.1600	0.1600	0.1500	0.1500	+66.667%	5	8,725	-93.333%
2024-04-30	0.1000	0.1000	0.0900	0.0900	+50.000%	7	8,724	-88.889%
2024-04-29	0.1000	0.1000	0.0600	0.0600	-50.000%	58	8,723	-83.333%
2024-04-26	0.1500	0.1500	0.1200	0.1200	-14.286%	34	8,757	-91.667%
2024-04-25	0.1900	0.1900	0.1400	0.1400	-17.647%	8	8,764	-92.857%
2024-04-24	0.1700	0.1700	0.1700	0.1700	-32.000%	8	8,762	-94.118%
2024-04-23	0.1700	0.2500	0.1400	0.2500	+92.308%	22	8,762	-96.000%
2024-04-22	0.1800	0.1800	0.1300	0.1300	-27.778%	34	8,755	-92.308%
2024-04-19	0.2400	0.2400	0.1700	0.1800	-10.000%	39	8,753	-94.444%
2024-04-18	0.2800	0.3200	0.1900	0.2000	-16.667%	47	8,772	-95.000%
2024-04-17	0.2300	0.2500	0.1800	0.2400	+14.286%	2,508	8,751	-95.833%
2024-04-16	0.2100	0.2100	0.2100	0.2100	+10.526%	20	8,756	-95.238%
2024-04-15	0.4500	0.4500	0.1900	0.1900	-26.923%	12	8,776	-94.737%
2024-04-12	0.2100	0.2600	0.2100	0.2600	+23.810%	142	8,780	-96.154%
2024-04-11	0.2100	0.2100	0.2100	0.2100	0.000%	10	8,788	-95.238%
2024-04-09	0.2300	0.2300	0.2100	0.2100	-8.696%	31	8,798	-95.238%
2024-04-08	0.2300	0.2300	0.2300	0.2300	-8.000%	21	8,798	-95.652%
2024-04-05	0.2700	0.2700	0.2500	0.2500	-7.407%	26	8,797	-96.000%
2024-04-04	0.2400	0.2700	0.2300	0.2700	+12.500%	84	8,797	-96.296%
2024-04-03	0.3000	0.3000	0.2300	0.2400	-27.273%	29	8,811	-95.833%
2024-04-02	0.3600	0.3600	0.3300	0.3300	-17.500%	62	8,825	-96.970%
2024-04-01	0.4300	0.4300	0.3900	0.4000	-4.762%	38	8,824	-97.500%
2024-03-28	0.4500	0.4500	0.4200	0.4200	-10.638%	18	8,820	-97.619%
2024-03-27	0.6300	0.6300	0.4700	0.4700	-26.563%	116	8,820	-97.872%
2024-03-26	0.6500	0.6500	0.6400	0.6400	+8.475%	9	8,766	-98.438%
2024-03-25	0.5900	0.5900	0.5700	0.5900	-11.940%	657	8,758	-98.305%
2024-03-22	0.7700	0.7700	0.6700	0.6700	-2.899%	2,306	8,846	-98.507%
2024-03-21	0.6900	0.7100	0.6900	0.6900	-6.757%	23	9,202	-98.551%
2024-03-20	0.9200	0.9200	0.7200	0.7400	-32.727%	63	9,218	-98.649%
2024-03-19	1.0300	1.2600	1.0300	1.1000	+34.146%	73	9,254	-99.091%
2024-03-18	0.8200	0.8200	0.8200	0.8200	-26.126%	21	9,207	-98.780%
2024-03-15	1.1100	1.1100	1.1100	1.1100	-3.478%	8	9,216	-99.099%
2024-03-14	1.1500	1.1500	1.1500	1.1500	+16.162%	2	9,216	-99.130%
2024-03-13	1.0100	1.0100	0.9900	0.9900	-20.800%	5	9,214	-98.990%
2024-03-12	1.2500	1.2500	1.2500	1.2500	+22.549%	15	9,214	-99.200%
2024-03-11	1.0900	1.1500	1.0200	1.0200	-22.137%	21	9,214	-99.020%
2024-03-08	1.1900	1.3100	1.1000	1.3100	+5.645%	70	9,213	-99.237%
2024-03-07	1.3500	1.3500	1.2100	1.2400	-19.481%	71	9,214	-99.194%
2024-03-06	1.7800	1.7800	1.5400	1.5400	-21.827%	46	9,168	-99.351%
2024-03-05	1.9800	1.9800	1.9300	1.9700	+7.650%	128	9,164	-99.492%
2024-03-04	1.9100	1.9400	1.8300	1.8300	-1.613%	12	9,112	-99.454%
2024-03-01	1.8200	1.8600	1.8000	1.8600	-18.777%	76	9,103	-99.462%
2024-02-28	2.2900	2.2900	2.2900	2.2900	+5.530%	1	9,090	-99.563%
2024-02-27	2.6400	2.6600	2.1700	2.1700	-22.776%	43	9,091	-99.539%
2024-02-26	2.6000	2.8500	2.5800	2.8100	+26.577%	161	9,099	-99.644%
2024-02-23	2.0100	2.2200	2.0100	2.2200	+17.460%	90	9,066	-99.550%
2024-02-22	1.9200	1.9200	1.8600	1.8900	-5.025%	2,511	9,076	-99.471%
2024-02-21	1.9500	1.9900	1.9500	1.9900	-9.132%	5	6,579	-99.497%
2024-02-20	2.3100	2.3100	2.1900	2.1900	+10.050%	701	6,574	-99.543%
2024-02-16	1.8700	1.9900	1.8700	1.9900	-3.398%	1,618	5,555	-99.497%
2024-02-15	2.1500	2.1500	2.0600	2.0600	-7.623%	43	5,555	-99.515%
2024-02-14	2.3600	2.3700	2.2300	2.2300	-12.891%	253	5,553	-99.552%
2024-02-13	2.4900	2.5600	2.4700	2.5600	+41.436%	603	5,455	-99.609%
2024-02-12	1.8100	1.8100	1.8100	1.8100	-6.218%	12	5,143	-99.448%
2024-02-08	1.8600	1.9300	1.8600	1.9300	-7.656%	442	5,143	-99.482%
2024-02-07	2.1100	2.1100	2.0900	2.0900	+7.179%	15	5,516	-99.522%
2024-02-06	2.0600	2.0600	1.9500	1.9500	-15.217%	13	5,515	-99.487%
2024-02-05	1.9600	2.3000	1.9600	2.3000	+32.948%	591	5,515	-99.565%
2024-02-02	1.6900	1.7300	1.6900	1.7300	+29.104%	4	5,405	-99.422%
2024-01-31	1.4000	1.4000	1.3400	1.3400	-4.965%	2	5,406	-99.254%
2024-01-30	1.4200	1.4200	1.3400	1.4100	-2.759%	21	5,406	-99.291%
2024-01-26	1.5700	1.5700	1.4400	1.4500	-12.121%	16	5,406	-99.310%
2024-01-25	1.6100	1.7000	1.6100	1.6500	+10.738%	19	5,406	-99.394%
2024-01-24	1.6400	1.6400	1.4900	1.4900	-9.146%	10	5,408	-99.329%
2024-01-23	1.3200	1.6800	1.3200	1.6400	-22.275%	130	5,408	-99.390%
2024-01-22	2.1100	2.1100	2.1100	2.1100	-8.261%	15	5,333	-99.526%
2024-01-19	2.5400	2.5600	2.3000	2.3000	-5.738%	81	5,338	-99.565%
2024-01-18	2.0000	2.4400	1.8700	2.4400	+1.245%	24	5,338	-99.590%
2024-01-17	2.3000	2.4100	2.3000	2.4100	+4.783%	24	5,336	-99.585%
2024-01-16	2.0300	2.3900	1.9300	2.3000	+41.975%	411	5,336	-99.565%
2024-01-12	1.5300	1.6200	1.5300	1.6200	+8.000%	5	5,482	-99.383%
2024-01-11	1.5200	1.5200	1.4800	1.5000	+6.383%	5	5,482	-99.333%
2024-01-10	1.4000	1.4100	1.4000	1.4100	+4.444%	268	5,481	-99.291%
2024-01-09	1.4000	1.4000	1.3500	1.3500	-6.250%	8	5,604	-99.259%
2024-01-08	1.5400	1.5400	1.4300	1.4400	-2.041%	69	5,599	-99.306%
2024-01-05	1.4800	1.4800	1.4700	1.4700	-8.125%	7	5,604	-99.320%
2024-01-04	1.6000	1.6000	1.6000	1.6000	+5.263%	1,500	5,597	-99.375%
2024-01-03	1.5900	1.6500	1.5200	1.5200	+21.600%	3	6,060	-99.342%
2024-01-02	1.2700	1.2800	1.0900	1.2500	+8.696%	19	6,060	-99.200%
2023-12-29	1.1500	1.1500	1.1500	1.1500	-2.542%	3	6,062	-99.130%
2023-12-28	1.1800	1.1900	1.1700	1.1800	+4.425%	10	6,062	-99.153%
2023-12-27	1.2100	1.2100	1.1300	1.1300	-13.077%	63	6,056	-99.115%
2023-12-26	1.2600	1.3000	1.2600	1.3000	-2.256%	21	6,001	-99.231%
2023-12-22	1.3300	1.4200	1.3300	1.3300	-17.901%	59	6,014	-99.248%
2023-12-21	1.8100	1.8100	1.6200	1.6200	-12.432%	7	6,014	-99.383%
2023-12-20	1.6200	1.8500	1.5200	1.8500	+20.130%	11	6,014	-99.459%
2023-12-19	1.6100	1.6100	1.5000	1.5400	-14.444%	72	6,009	-99.351%
2023-12-18	1.7200	1.8000	1.6800	1.8000	-6.736%	13	5,965	-99.444%
2023-12-15	1.9000	1.9500	1.8700	1.9300	-9.390%	34	5,958	-99.482%
2023-12-14	2.3600	2.3600	2.1100	2.1300	-35.455%	556	5,941	-99.531%
2023-12-13	3.8000	3.8000	3.2000	3.3000	-16.456%	256	6,023	-99.697%
2023-12-12	3.7500	3.9500	3.7500	3.9500	+11.268%	336	5,777	-99.747%
2023-12-11	3.4400	3.5500	3.4400	3.5500	+3.801%	1,003	5,699	-99.718%
2023-12-08	3.4200	3.4200	3.4200	3.4200	-7.065%	10	4,739	-99.708%
2023-12-07	3.7500	3.7500	3.6800	3.6800	+13.580%	185	4,729	-99.728%
2023-12-06	3.2400	3.2400	3.2400	3.2400	-4.142%	14	4,819	-99.691%
2023-12-05	3.0300	3.3800	3.0300	3.3800	+30.502%	525	4,805	-99.704%
2023-12-01	2.6300	2.6300	2.5800	2.5900	-8.156%	11	4,618	-99.614%
2023-11-30	2.8200	2.8200	2.8200	2.8200	-3.093%	1	4,610	-99.645%
2023-11-29	2.9000	2.9100	2.9000	2.9100	+0.692%	1,504	4,235	-99.656%
2023-11-27	2.8800	2.8900	2.8800	2.8900	-2.034%	8	3,166	-99.654%
2023-11-24	2.9500	2.9500	2.9500	2.9500	+0.340%	2	3,166	-99.661%
2023-11-22	3.0400	3.0400	2.9400	2.9400	-6.667%	563	2,977	-99.660%
2023-11-20	3.1500	3.1500	3.1500	3.1500	+6.419%	1	2,977	-99.683%
2023-11-17	2.9600	2.9600	2.9600	2.9600	-4.823%	165	2,977	-99.662%
2023-11-16	3.1200	3.1200	3.1100	3.1100	+6.507%	10	2,925	-99.678%
2023-11-15	2.9200	2.9200	2.9200	2.9200	-6.410%	1	2,935	-99.658%
2023-11-14	3.2500	3.2500	3.0000	3.1200	-17.895%	12	2,934	-99.679%
2023-11-10	3.8000	3.8000	3.8000	3.8000	+3.261%	72	2,929	-99.737%
2023-11-08	3.6800	3.6800	3.6800	3.6800	+10.180%	1	2,929	-99.728%
2023-11-06	3.3400	3.3400	3.3400	3.3400	+4.375%	1	2,928	-99.701%
2023-11-03	3.1700	3.2000	3.1700	3.2000	-18.987%	31	2,928	-99.688%
2023-11-01	3.7200	3.9500	3.7200	3.9500	+1.282%	55	2,914	-99.747%
2023-10-30	4.1500	4.1500	3.9000	3.9000	-15.217%	106	2,887	-99.744%
2023-10-27	4.6600	4.6600	4.6000	4.6000	+1.322%	22	2,896	-99.783%
2023-10-26	4.5500	4.5500	4.5400	4.5400	-1.518%	28	2,876	-99.780%
2023-10-25	4.5000	4.6100	4.4000	4.6100	+3.132%	23	2,851	-99.783%
2023-10-24	4.3800	4.4700	4.3800	4.4700	+0.449%	35	2,833	-99.776%
2023-10-23	4.4500	4.4500	4.4500	4.4500	+0.679%	2	2,801	-99.775%
2023-10-20	4.4900	4.4900	4.4200	4.4200	+5.995%	3	2,799	-99.774%
2023-10-19	3.8500	4.2000	3.7000	4.1700	+34.516%	683	2,798	-99.760%
2023-10-18	3.1000	3.1000	3.1000	3.1000	+2.649%	1	2,180	-99.677%
2023-10-17	3.0000	3.0200	2.8400	3.0200	-5.919%	156	2,179	-99.669%
2023-10-16	3.2500	3.2500	3.2000	3.2100	-5.588%	29	2,226	-99.688%
2023-10-12	3.2500	3.4000	3.2500	3.4000	+16.838%	100	2,226	-99.706%
2023-10-10	2.9200	2.9200	2.8800	2.9100	-19.167%	136	2,201	-99.656%
2023-10-06	3.6000	3.6000	3.6000	3.6000	+2.857%	5	2,336	-99.722%
2023-10-05	3.4000	3.5000	3.4000	3.5000	+7.692%	59	2,331	-99.714%
2023-10-03	2.8900	3.2500	2.8900	3.2500	+8.333%	4	2,296	-99.692%
2023-09-28	3.1000	3.1000	3.0000	3.0000	-15.493%	252	2,296	-99.667%
2023-09-27	3.4500	3.5500	3.4500	3.5500	-5.080%	34	2,352	-99.718%
2023-09-26	3.6500	3.7400	3.6500	3.7400	+10.000%	28	2,386	-99.733%
2023-09-25	3.2500	3.4000	3.2500	3.4000	+22.744%	252	2,386	-99.706%
2023-09-21	2.7400	2.7700	2.7400	2.7700	+15.417%	33	2,536	-99.639%
2023-09-20	2.4000	2.4000	2.4000	2.4000	-16.084%	40	2,509	-99.583%
2023-09-19	2.8600	2.8600	2.8600	2.8600	+22.747%	30	2,549	-99.650%
2023-09-14	2.4000	2.4100	2.3300	2.3300	-20.748%	67	2,519	-99.571%
2023-09-08	2.9400	2.9400	2.9400	2.9400	+1.730%	3	2,452	-99.660%
2023-09-07	2.8900	2.9500	2.8600	2.8900	+22.979%	271	2,451	-99.654%
2023-09-06	2.3500	2.3600	2.3500	2.3500	-2.083%	77	2,618	-99.574%
2023-08-31	2.4000	2.4000	2.4000	2.4000	-8.745%	30	2,542	-99.583%
2023-08-30	2.6300	2.6300	2.6300	2.6300	-11.745%	1	2,572	-99.620%
2023-08-28	2.9800	2.9800	2.9800	2.9800	-3.871%	4	2,571	-99.664%
2023-08-25	3.1000	3.1000	3.1000	3.1000	+5.802%	1	2,567	-99.677%
2023-08-23	2.9300	2.9300	2.9300	2.9300	-3.934%	1	2,566	-99.659%
2023-08-22	3.0500	3.0500	3.0200	3.0500	+1.667%	14	2,565	-99.672%
2023-08-18	3.0500	3.1800	2.9700	3.0000	+1.010%	97	2,551	-99.667%
2023-08-17	2.8800	2.9700	2.8800	2.9700	+2.414%	7	2,453	-99.663%
2023-08-16	2.7000	2.9000	2.7000	2.9000	+11.538%	88	2,453	-99.655%
2023-08-15	2.6000	2.6000	2.6000	2.6000	+4.418%	20	2,453	-99.615%
2023-08-14	2.4900	2.4900	2.4900	2.4900	+8.261%	1	2,443	-99.598%
2023-08-11	2.2200	2.3000	2.2200	2.3000	+4.072%	31	2,443	-99.565%
2023-08-10	2.1300	2.2100	2.1300	2.2100	+5.742%	1,517	2,418	-99.548%
2023-08-08	2.1600	2.1600	2.0900	2.0900	+20.115%	53	902	-99.522%
2023-08-01	1.7400	1.7400	1.7400	1.7400	+6.098%	16	850	-99.425%
2023-07-31	1.6400	1.6400	1.6400	1.6400	-10.870%	42	835	-99.390%
2023-07-28	1.8200	1.8400	1.8200	1.8400	+3.371%	48	871	-99.457%
2023-07-26	1.7800	1.8000	1.7400	1.7800	-10.101%	107	823	-99.438%
2023-07-24	1.9800	1.9800	1.9800	1.9800	-9.174%	214	718	-99.495%
2023-07-20	2.0000	2.1800	2.0000	2.1800	+10.660%	15	611	-99.541%
2023-07-18	2.0200	2.0200	1.9600	1.9700	-9.217%	42	596	-99.492%
2023-07-11	2.1700	2.1700	2.1700	2.1700	-0.459%	10	556	-99.539%
2023-07-10	2.1800	2.1800	2.1800	2.1800	-7.234%	3	546	-99.541%
2023-07-07	2.3500	2.3500	2.3500	2.3500	-3.689%	2	546	-99.574%
2023-07-06	2.5100	2.5100	2.4400	2.4400	-3.175%	48	544	-99.590%
2023-06-23	2.5200	2.5200	2.5200	2.5200	+2.857%	3	497	-99.603%
2023-06-22	2.5000	2.5300	2.4300	2.4500	+2.510%	8	497	-99.592%
2023-06-20	2.3900	2.3900	2.3900	2.3900	+8.636%	1	495	-99.582%
2023-06-16	2.2000	2.2000	2.2000	2.2000	+1.852%	32	462	-99.545%
2023-06-15	2.1600	2.1600	2.1600	2.1600	+1.408%	1	462	-99.537%
2023-06-14	2.1300	2.1300	2.1300	2.1300	-10.127%	1	463	-99.531%
2023-06-09	2.3700	2.3700	2.3700	2.3700	-5.952%	32	462	-99.578%
2023-06-02	2.5200	2.5200	2.5200	2.5200	-13.993%	10	443	-99.603%
2023-06-01	3.0000	3.0000	2.9300	2.9300	+5.776%	14	446	-99.659%
2023-05-25	2.7700	2.7700	2.7700	2.7700	0.000%	10	444	-99.639%
2023-05-12	2.7700	2.7700	2.7700	2.7700	+0.727%	1	435	-99.639%
2023-04-27	2.7500	2.7500	2.7500	2.7500	+17.021%	32	435	-99.636%
2023-04-21	2.3600	2.4100	2.3500	2.3500	+14.634%	4	403	-99.574%
2023-04-19	2.0500	2.0500	2.0500	2.0500	0.000%	1	402	-99.512%
2023-04-18	2.0500	2.0500	2.0500	2.0500	-18.651%	2	402	-99.512%
2023-04-10	2.5600	2.5600	2.5200	2.5200	-3.817%	2	402	-99.603%
2023-04-06	2.7000	2.7000	2.6200	2.6200	+9.167%	2	402	-99.618%
2023-04-04	2.5000	2.5600	2.4000	2.4000	-5.882%	4	402	-99.583%
2023-03-29	2.6100	2.6100	2.5500	2.5500	-2.672%	2	402	-99.608%
2023-03-22	2.7000	2.7000	2.6000	2.6200	+5.221%	4	402	-99.618%
2023-03-21	2.5500	2.5500	2.4900	2.4900	-17.276%	2	402	-99.598%
2023-03-17	3.0100	3.0100	3.0100	3.0100	+12.313%	2	402	-99.668%
2023-03-16	2.7900	2.7900	2.6800	2.6800	-10.667%	2	400	-99.627%
2023-03-15	2.7700	3.0200	2.7700	3.0000	+48.515%	422	400	-99.667%
2023-03-14	2.1100	2.1100	2.0200	2.0200	0.000%	2	0	-99.505%