Dark

AA20240621P30
AA Jun 21 2024 30.00 Put (AA240621P00030000)
option OPRA

Expired

Jun 18, 2024

0.0300+200.000%(+0.0200)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-18	0.0300	0.0300	0.0300	0.0300	+200.000%	20	6,450	0.000%
2024-06-17	0.0100	0.0200	0.0100	0.0100	-50.000%	407	6,450	+200.000%
2024-06-14	0.0200	0.0200	0.0200	0.0200	0.000%	22	6,060	+50.000%
2024-06-13	0.0500	0.0500	0.0100	0.0200	-50.000%	37	6,050	+50.000%
2024-06-11	0.0400	0.0400	0.0400	0.0400	+33.333%	8	6,019	-25.000%
2024-06-10	0.0200	0.0300	0.0200	0.0300	-40.000%	10	6,027	0.000%
2024-06-07	0.0900	0.0900	0.0200	0.0500	+25.000%	36	6,029	-40.000%
2024-06-06	0.0500	0.0500	0.0400	0.0400	0.000%	3	6,019	-25.000%
2024-06-05	0.0200	0.0400	0.0200	0.0400	-20.000%	11	6,021	-25.000%
2024-06-04	0.0600	0.0600	0.0100	0.0500	+150.000%	244	6,031	-40.000%
2024-06-03	0.0300	0.0300	0.0200	0.0200	-60.000%	9	5,853	+50.000%
2024-05-31	0.0500	0.0500	0.0500	0.0500	0.000%	2	5,854	-40.000%
2024-05-30	0.0500	0.0500	0.0500	0.0500	0.000%	56	5,855	-40.000%
2024-05-29	0.0500	0.0500	0.0500	0.0500	-16.667%	10	5,864	-40.000%
2024-05-28	0.0800	0.0800	0.0600	0.0600	-25.000%	3	5,865	-50.000%
2024-05-24	0.0800	0.0800	0.0800	0.0800	-27.273%	2	5,867	-62.500%
2024-05-23	0.0600	0.1100	0.0600	0.1100	+120.000%	3	5,869	-72.727%
2024-05-22	0.0600	0.0700	0.0400	0.0500	+66.667%	41	5,869	-40.000%
2024-05-21	0.0400	0.0600	0.0200	0.0300	-40.000%	19	5,881	0.000%
2024-05-20	0.1300	0.1300	0.0500	0.0500	-44.444%	13	5,884	-40.000%
2024-05-17	0.0800	0.1500	0.0800	0.0900	-10.000%	242	5,890	-66.667%
2024-05-16	0.1200	0.1200	0.0800	0.1000	0.000%	31	5,896	-70.000%
2024-05-15	0.1200	0.1500	0.1000	0.1000	-23.077%	38	5,919	-70.000%
2024-05-14	0.1900	0.1900	0.1300	0.1300	+8.333%	5	5,940	-76.923%
2024-05-13	0.2400	0.2400	0.1000	0.1200	-50.000%	103	5,941	-75.000%
2024-05-10	0.2200	0.2400	0.2100	0.2400	+9.091%	70	6,021	-87.500%
2024-05-09	0.2500	0.2500	0.2000	0.2200	-26.667%	29	6,042	-86.364%
2024-05-08	0.3300	0.3300	0.2900	0.3000	+36.364%	710	6,057	-90.000%
2024-05-07	0.2100	0.3000	0.2100	0.2200	-24.138%	377	6,119	-86.364%
2024-05-06	0.3000	0.3200	0.2400	0.2900	-14.706%	604	6,251	-89.655%
2024-05-03	0.3600	0.4100	0.3400	0.3400	-35.849%	166	6,509	-91.176%
2024-05-02	0.7200	0.7200	0.5000	0.5300	-22.059%	370	6,507	-94.340%
2024-05-01	0.6400	0.8600	0.6100	0.6800	+15.254%	335	6,491	-95.588%
2024-04-30	0.4400	0.5900	0.4300	0.5900	+78.788%	74	6,516	-94.915%
2024-04-29	0.4000	0.4400	0.3100	0.3300	-29.787%	57	6,510	-90.909%
2024-04-26	0.4400	0.5000	0.4200	0.4700	-20.339%	82	6,509	-93.617%
2024-04-25	0.7200	0.7900	0.5900	0.5900	+1.724%	29	6,509	-94.915%
2024-04-24	0.5800	0.6000	0.5300	0.5800	-1.695%	126	6,501	-94.828%
2024-04-23	0.8000	0.8000	0.5700	0.5900	+1.724%	29	6,475	-94.915%
2024-04-22	0.6500	0.6900	0.5500	0.5800	-25.641%	106	6,461	-94.828%
2024-04-19	0.8000	0.8000	0.6600	0.7800	+1.299%	197	6,538	-96.154%
2024-04-18	0.8900	1.1800	0.7300	0.7700	-18.085%	126	6,539	-96.104%
2024-04-17	0.6900	0.9800	0.6800	0.9400	+17.500%	344	6,528	-96.809%
2024-04-16	0.9800	0.9800	0.7800	0.8000	+5.263%	13	6,295	-96.250%
2024-04-15	0.7300	0.7600	0.7200	0.7600	-26.214%	18	6,293	-96.053%
2024-04-12	0.8000	1.0300	0.7900	1.0300	+21.176%	486	6,294	-97.087%
2024-04-11	0.8500	0.8500	0.8500	0.8500	-3.409%	1	6,333	-96.471%
2024-04-10	0.9300	0.9300	0.8600	0.8800	-19.266%	212	6,333	-96.591%
2024-04-09	0.7700	1.0900	0.7700	1.0900	+19.780%	40	6,512	-97.248%
2024-04-08	0.9000	0.9300	0.8400	0.9100	-5.208%	100	6,487	-96.703%
2024-04-05	1.0200	1.0500	0.9600	0.9600	-13.514%	126	6,505	-96.875%
2024-04-04	0.9000	1.1100	0.8000	1.1100	+35.366%	386	6,454	-97.297%
2024-04-03	1.0000	1.0000	0.8200	0.8200	-27.434%	179	6,566	-96.341%
2024-04-02	1.3500	1.3500	1.1300	1.1300	-20.423%	70	6,601	-97.345%
2024-04-01	1.5500	1.5500	1.3800	1.4200	-2.069%	24	6,576	-97.887%
2024-03-28	1.5100	1.5500	1.4000	1.4500	-13.690%	27	6,566	-97.931%
2024-03-27	1.8500	1.8600	1.6500	1.6800	-20.379%	47	6,566	-98.214%
2024-03-26	2.0900	2.2200	2.0500	2.1100	+5.500%	80	6,564	-98.578%
2024-03-25	2.0000	2.0700	1.9500	2.0000	-9.910%	1,153	6,532	-98.500%
2024-03-22	2.3900	2.3900	2.2200	2.2200	-1.333%	22	5,454	-98.649%
2024-03-21	2.3800	2.3800	2.2500	2.2500	0.000%	7	5,452	-98.667%
2024-03-20	2.6900	2.7600	2.2400	2.2500	-31.818%	166	5,450	-98.667%
2024-03-19	2.8200	3.5000	2.8200	3.3000	+14.187%	40	5,440	-99.091%
2024-03-15	3.0000	3.0000	2.8900	2.8900	-8.254%	94	5,436	-98.962%
2024-03-14	3.1000	3.1500	3.0200	3.1500	+11.307%	39	5,436	-99.048%
2024-03-13	2.6700	2.9500	2.6700	2.8300	-12.384%	110	5,432	-98.940%
2024-03-12	3.1700	3.3800	3.1700	3.2300	+10.616%	5	5,483	-99.071%
2024-03-11	2.9300	2.9300	2.8900	2.9200	-11.515%	16	5,480	-98.973%
2024-03-08	3.1500	3.4000	3.1500	3.3000	-0.602%	78	5,475	-99.091%
2024-03-07	3.5500	3.5500	3.2500	3.3200	-18.025%	19	5,480	-99.096%
2024-03-06	4.2500	4.2500	4.0500	4.0500	-13.830%	15	5,490	-99.259%
2024-03-05	4.8500	4.8500	4.7000	4.7000	+4.444%	71	5,499	-99.362%
2024-03-04	4.5200	4.5500	4.5000	4.5000	+3.448%	47	5,526	-99.333%
2024-03-01	4.7000	4.7000	4.3500	4.3500	-7.447%	200	5,526	-99.310%
2024-02-29	5.0000	5.0000	4.7000	4.7000	-9.615%	15	5,587	-99.362%
2024-02-28	5.2000	5.2000	5.1300	5.2000	-14.333%	19	5,597	-99.423%
2024-02-26	5.9000	6.0700	5.6300	6.0700	+22.626%	3	5,614	-99.506%
2024-02-23	4.9500	4.9500	4.9200	4.9500	+9.031%	12	5,613	-99.394%
2024-02-22	4.5400	4.5400	4.5400	4.5400	+2.022%	5	5,615	-99.339%
2024-02-21	4.6000	4.6000	4.4500	4.4500	-15.238%	76	5,618	-99.326%
2024-02-20	5.2500	5.2500	5.2500	5.2500	+15.385%	2	5,681	-99.429%
2024-02-16	4.6500	4.6500	4.4000	4.5500	-3.191%	214	5,741	-99.341%
2024-02-15	4.6500	4.8000	4.6500	4.7000	-6.931%	152	5,741	-99.362%
2024-02-14	5.0500	5.0500	5.0500	5.0500	-10.302%	4	5,858	-99.406%
2024-02-13	5.2000	5.6300	5.2000	5.6300	+23.736%	44	5,858	-99.467%
2024-02-12	4.6500	4.6500	4.5500	4.5500	-7.143%	56	5,832	-99.341%
2024-02-09	4.9000	4.9000	4.9000	4.9000	+10.112%	1	5,806	-99.388%
2024-02-08	4.4500	4.4500	4.4500	4.4500	-4.301%	15	5,805	-99.326%
2024-02-07	4.7500	4.7500	4.6500	4.6500	+3.333%	17	5,816	-99.355%
2024-02-06	4.7500	4.7500	4.5000	4.5000	-8.907%	7	5,800	-99.333%
2024-02-05	4.9000	5.0000	4.9000	4.9400	+33.514%	32	5,802	-99.393%
2024-02-02	3.9500	3.9500	3.7000	3.7000	0.000%	37	5,887	-99.189%
2024-02-01	3.6000	3.7000	3.6000	3.7000	+15.625%	25	5,887	-99.189%
2024-01-31	3.2800	3.3500	3.1000	3.2000	-1.538%	102	5,887	-99.063%
2024-01-30	3.4500	3.4500	3.2000	3.2500	-2.695%	156	5,887	-99.077%
2024-01-29	3.6000	3.6000	3.3400	3.3400	-0.299%	34	5,887	-99.102%
2024-01-26	3.3500	3.4300	3.2800	3.3500	-8.219%	147	5,861	-99.104%
2024-01-25	3.6000	3.8500	3.6000	3.6500	+0.551%	126	5,888	-99.178%
2024-01-24	3.6500	3.7500	3.4500	3.6300	-3.200%	521	5,898	-99.174%
2024-01-23	3.6600	3.7500	3.3500	3.7500	-17.763%	17	5,428	-99.200%
2024-01-22	4.5600	4.5600	4.5600	4.5600	-6.939%	3	5,432	-99.342%
2024-01-19	5.3700	5.4000	4.9000	4.9000	-5.950%	89	5,432	-99.388%
2024-01-18	4.3500	5.2100	4.3500	5.2100	+3.168%	8	5,466	-99.424%
2024-01-17	4.9500	5.0500	4.9000	5.0500	+4.990%	76	5,467	-99.406%
2024-01-16	4.0000	4.9300	4.0000	4.8100	+33.611%	464	5,483	-99.376%
2024-01-12	3.2000	3.6000	3.2000	3.6000	+12.500%	186	5,653	-99.167%
2024-01-10	3.1500	3.2000	3.1500	3.2000	0.000%	164	5,653	-99.063%
2024-01-09	3.1000	3.2000	3.0700	3.2000	-1.538%	14	5,676	-99.063%
2024-01-08	3.3000	3.3000	3.2500	3.2500	+1.562%	16	5,680	-99.077%
2024-01-05	3.3000	3.3800	3.2000	3.2000	-9.859%	17	5,680	-99.063%
2024-01-04	3.5500	3.6100	3.4500	3.5500	+2.899%	1,520	5,672	-99.155%
2024-01-03	3.2500	3.5000	3.2500	3.4500	+21.479%	22	5,658	-99.130%
2024-01-02	2.7700	2.8700	2.7700	2.8400	+7.985%	90	5,638	-98.944%
2023-12-29	2.6700	2.6700	2.6000	2.6300	+0.766%	107	5,631	-98.859%
2023-12-28	2.6100	2.6100	2.6100	2.6100	+3.571%	1	5,631	-98.851%
2023-12-27	2.6200	2.6200	2.5100	2.5200	-10.638%	19	5,631	-98.810%
2023-12-26	2.9000	2.9000	2.8200	2.8200	-18.261%	194	5,621	-98.936%
2023-12-21	3.6500	3.8500	3.4500	3.4500	-10.390%	59	5,762	-99.130%
2023-12-20	3.5500	3.8500	3.3000	3.8500	+22.222%	468	5,720	-99.221%
2023-12-19	3.4500	3.4500	3.1300	3.1500	-13.223%	207	5,788	-99.048%
2023-12-18	3.8000	3.8000	3.6300	3.6300	-5.714%	7	5,884	-99.174%
2023-12-15	3.9500	3.9500	3.6500	3.8500	-10.465%	44	5,887	-99.221%
2023-12-14	4.5000	4.5900	4.2200	4.3000	-35.532%	27	5,917	-99.302%
2023-12-13	7.2500	7.2500	6.6700	6.6700	-6.713%	6	5,908	-99.550%
2023-12-12	6.9000	7.1500	6.9000	7.1500	+7.357%	15	5,907	-99.580%
2023-12-11	6.5600	6.6900	6.5600	6.6600	+0.150%	158	5,897	-99.550%
2023-12-08	6.6000	6.7000	6.5500	6.6500	+3.421%	117	5,797	-99.549%
2023-12-05	6.3100	6.4300	6.3100	6.4300	+16.275%	2	5,718	-99.533%
2023-12-04	5.3500	5.5300	5.3500	5.5300	+11.268%	1,073	4,288	-99.458%
2023-12-01	5.2000	5.2500	4.8800	4.9700	-11.250%	1,027	4,723	-99.396%
2023-11-30	5.5500	5.6000	5.5500	5.6000	+0.539%	153	3,848	-99.464%
2023-11-29	5.5800	5.5800	5.5700	5.5700	-5.111%	5	3,856	-99.461%
2023-11-22	5.9500	5.9500	5.8700	5.8700	+0.342%	16	3,835	-99.489%
2023-11-21	5.8000	5.8500	5.8000	5.8500	-0.510%	25	3,835	-99.487%
2023-11-16	5.8800	5.8800	5.8800	5.8800	+3.339%	5	3,860	-99.490%
2023-11-15	5.7000	5.7000	5.3500	5.6900	-18.247%	6	3,860	-99.473%
2023-11-13	7.1000	7.1000	6.9600	6.9600	+2.959%	3	3,856	-99.569%
2023-11-08	6.7600	6.7600	6.7600	6.7600	+3.206%	1	3,857	-99.556%
2023-11-02	6.5500	6.5500	6.5500	6.5500	0.000%	2	3,857	-99.542%
2023-10-31	6.5700	6.5700	6.5500	6.5500	-4.380%	3	3,857	-99.542%
2023-10-30	7.3600	7.3600	6.8500	6.8500	-12.961%	6	3,860	-99.562%
2023-10-25	7.8800	7.8800	7.8700	7.8700	+4.238%	2	3,858	-99.619%
2023-10-23	7.8200	7.8200	7.5500	7.5500	-1.307%	8	3,856	-99.603%
2023-10-20	7.6500	7.6500	7.6500	7.6500	+39.091%	20	3,858	-99.608%
2023-10-17	5.6000	5.6000	5.3000	5.5000	-5.983%	69	3,838	-99.455%
2023-10-16	5.8500	5.8500	5.8500	5.8500	+2.094%	70	3,787	-99.487%
2023-10-12	5.7300	5.7300	5.7300	5.7300	-10.329%	5	3,717	-99.476%
2023-10-06	6.4100	6.4100	6.3900	6.3900	+1.590%	3	3,720	-99.531%
2023-10-05	6.2900	6.2900	6.2900	6.2900	+16.481%	2	3,717	-99.523%
2023-10-03	5.4000	5.4000	5.4000	5.4000	+14.894%	4	3,717	-99.444%
2023-09-29	4.7000	4.7000	4.7000	4.7000	-12.477%	175	3,721	-99.362%
2023-09-28	5.5300	5.5300	5.3700	5.3700	-18.636%	14	3,829	-99.441%
2023-09-26	6.4900	6.6000	6.4900	6.6000	+8.197%	16	3,839	-99.545%
2023-09-25	6.0000	6.1000	5.9000	6.1000	+28.421%	132	3,825	-99.508%
2023-09-20	4.7700	4.7700	4.7500	4.7500	-7.767%	30	3,936	-99.368%
2023-09-19	5.3000	5.3500	5.1500	5.1500	+6.186%	137	3,962	-99.417%
2023-09-15	4.8000	4.8500	4.8000	4.8500	+10.227%	35	4,057	-99.381%
2023-09-14	4.4000	4.4000	4.4000	4.4000	-14.230%	10	4,087	-99.318%
2023-09-07	5.3000	5.3000	5.1300	5.1300	+19.302%	27	4,077	-99.415%
2023-09-05	4.3000	4.3000	4.3000	4.3000	-4.018%	2	4,063	-99.302%
2023-08-31	4.4800	4.4800	4.4800	4.4800	-8.571%	10	4,063	-99.330%
2023-08-30	4.9300	4.9300	4.8900	4.9000	-7.021%	12	4,057	-99.388%
2023-08-28	5.2700	5.2700	5.2700	5.2700	-8.348%	1	4,051	-99.431%
2023-08-25	5.6500	5.7500	5.6500	5.7500	+6.089%	4	4,050	-99.478%
2023-08-21	5.4300	5.4300	5.4200	5.4200	-0.550%	4	4,048	-99.446%
2023-08-18	5.4500	5.4500	5.4500	5.4500	+5.416%	10	4,046	-99.450%
2023-08-17	5.1700	5.1700	5.1700	5.1700	+2.376%	2	4,035	-99.420%
2023-08-16	4.7800	5.0500	4.7800	5.0500	+10.989%	22	4,035	-99.406%
2023-08-15	4.5500	4.5500	4.5500	4.5500	+1.111%	1	4,035	-99.341%
2023-08-14	4.6100	4.6100	4.4800	4.5000	+6.888%	22	4,035	-99.333%
2023-08-11	4.2000	4.2100	4.2000	4.2100	+4.208%	15	4,014	-99.287%
2023-08-10	3.9500	4.0400	3.9500	4.0400	+2.278%	1,001	4,027	-99.257%
2023-08-08	3.9500	3.9500	3.9500	3.9500	+8.219%	15	3,114	-99.241%
2023-08-04	3.6500	3.6500	3.6500	3.6500	+1.389%	3	3,099	-99.178%
2023-08-02	3.3900	3.7000	3.3900	3.6000	+12.500%	55	3,099	-99.167%
2023-08-01	3.2000	3.2000	3.2000	3.2000	+4.575%	30	3,046	-99.063%
2023-07-31	3.0600	3.0600	3.0600	3.0600	-8.657%	2	3,016	-99.020%
2023-07-27	3.3500	3.3500	3.3500	3.3500	+8.065%	1,000	3,015	-99.104%
2023-07-25	3.2100	3.2100	3.1000	3.1000	-20.513%	40	2,015	-99.032%
2023-07-24	3.9000	3.9000	3.9000	3.9000	+7.735%	1	2,003	-99.231%
2023-07-21	3.6200	3.6200	3.6200	3.6200	-8.354%	1	2,003	-99.171%
2023-07-20	3.9500	3.9500	3.9500	3.9500	+9.722%	10	2,003	-99.241%
2023-07-19	3.6000	3.6000	3.6000	3.6000	+14.286%	4	1,993	-99.167%
2023-07-13	3.3000	3.3000	3.1500	3.1500	-19.231%	8	1,992	-99.048%
2023-07-11	3.8600	3.9000	3.8600	3.9000	+1.036%	8	1,987	-99.231%
2023-06-27	3.8600	3.8600	3.8600	3.8600	-6.988%	1	1,987	-99.223%
2023-06-26	4.1800	4.2200	4.1000	4.1500	-5.467%	356	1,986	-99.277%
2023-06-23	4.3900	4.3900	4.3900	4.3900	+2.570%	3	1,636	-99.317%
2023-06-22	4.2800	4.2800	4.2800	4.2800	+4.645%	2	1,636	-99.299%
2023-06-20	4.1000	4.1000	4.0900	4.0900	+6.234%	402	1,634	-99.267%
2023-06-16	3.8000	3.8500	3.8000	3.8500	+4.054%	4	1,232	-99.221%
2023-06-15	3.8500	3.8500	3.7000	3.7000	-6.801%	4	1,232	-99.189%
2023-06-08	3.9700	3.9700	3.9700	3.9700	+0.506%	2	1,230	-99.244%
2023-06-07	3.9000	3.9500	3.9000	3.9500	-12.222%	2	1,232	-99.241%
2023-06-05	4.3500	4.5000	4.3500	4.5000	-10.000%	336	1,232	-99.333%
2023-06-01	5.0000	5.0000	5.0000	5.0000	+12.360%	8	976	-99.400%
2023-05-26	4.4000	4.4700	4.4000	4.4500	-3.261%	755	214	-99.326%
2023-05-25	4.6000	4.6000	4.6000	4.6000	+13.580%	7	214	-99.348%
2023-05-23	4.0500	4.0500	4.0500	4.0500	+3.846%	7	214	-99.259%
2023-05-22	3.9000	3.9000	3.9000	3.9000	-4.878%	35	207	-99.231%
2023-05-19	4.1000	4.1000	4.1000	4.1000	-1.205%	20	172	-99.268%
2023-05-16	4.2000	4.2000	4.1500	4.1500	+1.220%	128	184	-99.277%
2023-05-15	4.1500	4.1500	4.1000	4.1000	-10.284%	22	56	-99.268%
2023-05-12	4.5700	4.5700	4.5700	4.5700	+3.160%	2	34	-99.344%
2023-05-05	4.7000	4.7000	4.4300	4.4300	-7.128%	12	34	-99.323%
2023-05-04	4.7700	4.7700	4.7700	4.7700	+6.000%	5	24	-99.371%
2023-05-02	4.5000	4.5000	4.5000	4.5000	+7.143%	5	19	-99.333%
2023-04-28	4.2000	4.2000	4.2000	4.2000	-4.110%	1	14	-99.286%
2023-04-27	4.4600	4.4600	4.3500	4.3800	-3.736%	6	13	-99.315%
2023-04-26	4.5500	4.5500	4.5500	4.5500	+21.333%	1	11	-99.341%
2023-04-24	3.7500	3.7500	3.7500	3.7500	+11.940%	1	10	-99.200%
2023-04-18	3.3500	3.3500	3.3500	3.3500	-16.250%	1	9	-99.104%
2023-04-04	4.0000	4.0000	4.0000	4.0000	+5.541%	2	10	-99.250%
2023-03-30	3.7900	3.7900	3.7900	3.7900	-6.420%	1	8	-99.208%
2023-03-29	4.1000	4.1000	4.0500	4.0500	-14.916%	2	7	-99.259%
2023-03-17	4.7600	4.7600	4.7600	4.7600	+8.182%	2	7	-99.370%
2023-03-15	4.3000	4.4000	4.3000	4.4000	+78.138%	4	5	-99.318%
2023-03-08	2.4700	2.4700	2.4700	2.4700	-4.264%	1	1	-98.785%
2023-03-07	2.5200	2.5800	2.5200	2.5800	0.000%	2	2	-98.837%