Dark

AA20240621P35
AA Jun 21 2024 35.00 Put (AA240621P00035000)
option OPRA

Expired

Jun 21, 2024

0.01000.000%(0.0000)214

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-21	0.0100	0.0100	0.0100	0.0100	0.000%	214	7,872	0.000%
2024-06-20	0.0700	0.0700	0.0100	0.0100	-75.000%	19	7,872	0.000%
2024-06-18	0.0800	0.0800	0.0300	0.0400	-55.556%	34	7,896	-75.000%
2024-06-17	0.1400	0.1700	0.0900	0.0900	-10.000%	51	7,896	-88.889%
2024-06-14	0.1200	0.1800	0.0900	0.1000	-9.091%	126	7,886	-90.000%
2024-06-13	0.0700	0.1100	0.0700	0.1100	+22.222%	26	7,865	-90.909%
2024-06-12	0.0900	0.0900	0.0900	0.0900	+12.500%	8	7,855	-88.889%
2024-06-11	0.1000	0.1000	0.0800	0.0800	+33.333%	3	7,863	-87.500%
2024-06-10	0.0900	0.0900	0.0400	0.0600	-40.000%	676	7,864	-83.333%
2024-06-07	0.0900	0.1000	0.0900	0.1000	+42.857%	14	7,546	-90.000%
2024-06-06	0.0600	0.0700	0.0600	0.0700	-58.824%	27	7,548	-85.714%
2024-06-05	0.1000	0.1700	0.0900	0.1700	+41.667%	13	7,529	-94.118%
2024-06-04	0.1100	0.1200	0.1100	0.1200	+100.000%	6	7,530	-91.667%
2024-06-03	0.0600	0.0600	0.0600	0.0600	-57.143%	23	7,534	-83.333%
2024-05-31	0.1500	0.1800	0.1200	0.1400	+55.556%	28	7,515	-92.857%
2024-05-30	0.1700	0.1700	0.0800	0.0900	-10.000%	28	7,529	-88.889%
2024-05-29	0.1200	0.1200	0.0800	0.1000	-9.091%	63	7,546	-90.000%
2024-05-28	0.1100	0.1300	0.1000	0.1100	-45.000%	104	7,553	-90.909%
2024-05-24	0.2100	0.2200	0.1800	0.2000	-52.381%	766	7,575	-95.000%
2024-05-23	0.2500	0.4200	0.2500	0.4200	+90.909%	26	7,597	-97.619%
2024-05-22	0.2200	0.2300	0.1900	0.2200	+69.231%	34	7,597	-95.455%
2024-05-21	0.2300	0.2300	0.1300	0.1300	-35.000%	217	7,589	-92.308%
2024-05-20	0.2100	0.3000	0.2000	0.2000	-35.484%	91	7,736	-95.000%
2024-05-17	0.3700	0.4000	0.3100	0.3100	-31.111%	2,972	7,792	-96.774%
2024-05-16	0.5200	0.5200	0.4000	0.4500	-13.462%	175	7,708	-97.778%
2024-05-15	0.5100	0.7600	0.5100	0.5200	-14.754%	515	7,676	-98.077%
2024-05-14	0.6100	0.6700	0.5600	0.6100	+5.172%	3,588	8,074	-98.361%
2024-05-13	1.0000	1.0300	0.5300	0.5800	-50.000%	2,405	8,585	-98.276%
2024-05-10	1.1500	1.2800	1.0700	1.1600	+3.571%	148	6,823	-99.138%
2024-05-09	1.2600	1.2600	1.1000	1.1200	-21.678%	49	6,801	-99.107%
2024-05-08	1.5000	1.5400	1.3800	1.4300	+21.186%	332	6,783	-99.301%
2024-05-07	1.3800	1.3800	1.1800	1.1800	-11.940%	35	6,934	-99.153%
2024-05-06	1.2300	1.4600	1.2200	1.3400	-14.103%	185	6,917	-99.254%
2024-05-03	1.5500	1.8000	1.5500	1.5600	-24.638%	156	6,908	-99.359%
2024-05-02	2.5100	2.5500	2.0700	2.0700	-20.385%	66	6,874	-99.517%
2024-05-01	2.2600	2.9800	2.2600	2.6000	+11.111%	193	6,836	-99.615%
2024-04-30	1.6900	2.3400	1.6900	2.3400	+67.143%	147	6,802	-99.573%
2024-04-29	1.6900	1.6900	1.3000	1.4000	-19.075%	48	6,735	-99.286%
2024-04-26	1.7000	1.9700	1.6100	1.7300	-18.779%	146	6,728	-99.422%
2024-04-25	2.5700	2.6600	2.1300	2.1300	+4.412%	78	6,713	-99.531%
2024-04-24	1.9100	2.1100	1.9100	2.0400	-1.449%	37	6,671	-99.510%
2024-04-23	2.6100	2.6100	2.0700	2.0700	+5.076%	455	6,640	-99.517%
2024-04-22	2.3400	2.5300	1.9700	1.9700	-21.514%	275	6,363	-99.492%
2024-04-19	2.3300	2.5100	2.1500	2.5100	-1.953%	346	6,429	-99.602%
2024-04-18	3.1000	3.3200	2.3500	2.5600	-7.914%	1,053	6,477	-99.609%
2024-04-17	2.0300	2.8100	2.0000	2.7800	+14.403%	127	6,441	-99.640%
2024-04-16	2.7300	2.7300	2.3900	2.4300	+4.292%	79	6,469	-99.588%
2024-04-15	2.1000	2.3300	1.9900	2.3300	-21.812%	155	6,439	-99.571%
2024-04-12	2.1000	2.9800	2.1000	2.9800	+19.200%	206	6,430	-99.664%
2024-04-11	2.6200	2.7200	2.5000	2.5000	-1.186%	22	6,430	-99.600%
2024-04-10	2.8000	2.8000	2.4500	2.5300	-0.784%	103	6,431	-99.605%
2024-04-09	2.2300	2.6000	2.2300	2.5500	+2.000%	29	6,413	-99.608%
2024-04-08	2.5100	2.6100	2.3900	2.5000	-10.072%	66	6,422	-99.600%
2024-04-05	2.8500	2.9200	2.7700	2.7800	-3.472%	144	6,421	-99.640%
2024-04-04	2.4100	2.8800	2.2300	2.8800	+23.077%	543	6,423	-99.653%
2024-04-03	2.5000	2.6000	2.2800	2.3400	-20.678%	693	6,331	-99.573%
2024-04-02	3.1700	3.1900	2.9500	2.9500	-16.901%	46	6,305	-99.661%
2024-04-01	3.7400	3.7700	3.5500	3.5500	-7.311%	3	6,291	-99.718%
2024-03-28	3.7300	3.8300	3.7000	3.8300	-7.711%	55	6,278	-99.739%
2024-03-27	4.5700	4.5700	4.1500	4.1500	-13.542%	25	6,278	-99.759%
2024-03-26	4.8000	4.8000	4.8000	4.8000	+1.053%	1	6,270	-99.792%
2024-03-25	4.8500	4.8500	4.6500	4.7500	-6.863%	25	6,270	-99.789%
2024-03-22	5.3000	5.3000	5.1000	5.1000	-3.226%	68	6,270	-99.804%
2024-03-21	5.3400	5.3400	5.1800	5.2700	+2.529%	7	6,272	-99.810%
2024-03-20	5.1400	5.1400	5.1400	5.1400	-3.202%	5	6,276	-99.805%
2024-03-18	5.4000	5.4000	5.3100	5.3100	-13.235%	15	6,271	-99.812%
2024-03-15	6.4700	6.4700	6.1200	6.1200	+4.615%	8	6,273	-99.837%
2024-03-13	5.6000	5.8500	5.6000	5.8500	-9.722%	174	6,273	-99.829%
2024-03-12	5.9500	6.4800	5.9500	6.4800	-4.706%	62	6,269	-99.846%
2024-03-08	6.0000	6.8000	6.0000	6.8000	+6.918%	172	6,317	-99.853%
2024-03-07	6.3500	6.3800	6.3500	6.3600	-16.863%	3	6,337	-99.843%
2024-03-06	8.5200	8.5800	7.6500	7.6500	-8.383%	31	6,338	-99.869%
2024-03-04	8.3500	8.3500	8.3500	8.3500	-5.650%	5	6,338	-99.880%
2024-02-29	8.7900	8.8500	8.7700	8.8500	-11.500%	10	6,338	-99.887%
2024-02-26	10.0000	10.0000	10.0000	10.0000	+9.890%	1	6,342	-99.900%
2024-02-20	9.2000	9.2500	9.1000	9.1000	-7.048%	10	6,343	-99.890%
2024-02-13	9.2000	9.7900	9.1500	9.7900	+20.864%	13	6,338	-99.898%
2024-02-12	8.1000	8.1000	8.1000	8.1000	+0.872%	1	6,332	-99.877%
2024-02-08	8.0300	8.0300	8.0300	8.0300	-5.972%	3	6,332	-99.875%
2024-02-07	8.5500	8.5500	8.4600	8.5400	+3.515%	47	6,329	-99.883%
2024-02-06	8.5000	8.5000	8.2500	8.2500	-5.172%	4	6,285	-99.879%
2024-02-05	8.3000	8.7000	8.3000	8.7000	+20.000%	39	6,285	-99.885%
2024-02-02	7.2500	7.2500	7.2500	7.2500	+19.835%	35	6,320	-99.862%
2024-01-31	6.0000	6.3000	6.0000	6.0500	-3.200%	62	6,296	-99.835%
2024-01-30	6.2000	6.3000	6.2000	6.2500	+0.806%	62	6,305	-99.840%
2024-01-29	6.2000	6.2000	6.2000	6.2000	-0.800%	10	6,277	-99.839%
2024-01-26	6.2500	6.2500	6.2500	6.2500	-10.714%	1	6,287	-99.840%
2024-01-23	6.9100	7.0000	6.5300	7.0000	-15.152%	63	6,286	-99.857%
2024-01-22	8.2000	8.2500	8.2000	8.2500	-5.822%	3	6,344	-99.879%
2024-01-19	8.7600	8.7600	8.7600	8.7600	-2.123%	20	6,342	-99.886%
2024-01-18	7.9500	8.9600	7.9500	8.9500	+4.070%	226	6,342	-99.888%
2024-01-17	8.4500	8.6000	8.4500	8.6000	+5.521%	215	6,170	-99.884%
2024-01-16	8.1700	8.1700	8.1500	8.1500	+24.809%	2	6,273	-99.877%
2024-01-12	6.4400	6.5300	6.4400	6.5300	+8.833%	2	6,272	-99.847%
2024-01-09	6.0000	6.0000	6.0000	6.0000	+2.564%	50	6,272	-99.833%
2024-01-08	6.0000	6.0000	5.8500	5.8500	-1.349%	60	6,272	-99.829%
2024-01-03	6.2500	6.2500	5.9300	5.9300	+10.841%	2	6,280	-99.831%
2024-01-02	5.2300	5.3500	5.0500	5.3500	+11.925%	22	6,281	-99.813%
2023-12-29	4.7800	4.7800	4.7800	4.7800	-2.449%	10	6,261	-99.791%
2023-12-28	4.9000	4.9000	4.8500	4.9000	+2.725%	35	6,261	-99.796%
2023-12-27	4.9300	4.9300	4.7700	4.7700	-10.841%	50	6,235	-99.790%
2023-12-26	5.3500	5.3500	5.3500	5.3500	-0.926%	27	6,249	-99.813%
2023-12-22	5.1600	5.4000	5.1500	5.4000	-6.897%	523	6,185	-99.815%
2023-12-19	5.8000	5.8000	5.8000	5.8000	-23.179%	3	6,185	-99.828%
2023-12-14	7.7000	7.7000	7.5500	7.5500	-24.876%	44	6,185	-99.868%
2023-12-13	11.3800	11.3800	10.0500	10.0500	-9.459%	46	6,185	-99.900%
2023-12-12	11.2000	11.2000	11.1000	11.1000	+5.213%	203	6,169	-99.910%
2023-12-11	10.5500	10.5500	10.5400	10.5500	0.000%	18	6,167	-99.905%
2023-12-08	10.5500	10.5500	10.5500	10.5500	-2.765%	1	6,158	-99.905%
2023-12-07	10.7700	10.8500	10.7300	10.8500	+7.002%	31	6,158	-99.908%
2023-12-05	10.1400	10.1400	10.1400	10.1400	+20.714%	1	6,148	-99.901%
2023-12-01	8.8000	8.8000	8.4000	8.4000	-7.692%	11	6,147	-99.881%
2023-11-30	9.1000	9.2000	9.1000	9.1000	-2.674%	122	6,137	-99.890%
2023-11-29	9.2000	9.3500	9.0500	9.3500	-2.604%	23	6,118	-99.893%
2023-11-28	9.6000	9.6000	9.6000	9.6000	-12.965%	2	6,110	-99.896%
2023-11-13	11.1100	11.1100	10.9800	11.0300	+0.731%	40	6,109	-99.909%
2023-11-10	11.1500	11.1500	10.9500	10.9500	-0.455%	5	6,096	-99.909%
2023-11-09	11.0000	11.0000	11.0000	11.0000	+5.769%	40	6,093	-99.909%
2023-11-07	10.6200	10.6300	10.4000	10.4000	+9.820%	10	6,053	-99.904%
2023-11-03	9.4700	9.4700	9.4700	9.4700	-11.989%	20	6,047	-99.894%
2023-10-31	10.7700	10.7700	10.7600	10.7600	-8.814%	40	6,067	-99.907%
2023-10-23	11.8000	11.8000	11.8000	11.8000	+1.637%	1	6,056	-99.915%
2023-10-20	11.6100	11.6100	11.6100	11.6100	+25.514%	1	6,055	-99.914%
2023-10-12	9.2500	9.2500	9.2500	9.2500	+2.210%	1	6,055	-99.892%
2023-10-11	9.0500	9.0500	9.0500	9.0500	-4.233%	1	6,055	-99.890%
2023-10-04	9.4500	9.4500	9.4500	9.4500	+4.535%	1	6,056	-99.894%
2023-10-03	8.6000	9.0400	8.6000	9.0400	-8.223%	80	6,055	-99.889%
2023-09-27	9.6800	9.8500	9.6800	9.8500	+0.510%	18	6,113	-99.898%
2023-09-25	9.5000	9.8000	9.5000	9.8000	+13.953%	9	6,111	-99.898%
2023-09-22	8.4500	8.6000	8.4500	8.6000	+17.486%	98	6,119	-99.884%
2023-08-31	7.3200	7.3200	7.3200	7.3200	-7.925%	20	6,024	-99.863%
2023-08-29	8.5800	8.5800	7.9500	7.9500	-7.018%	1,449	6,004	-99.874%
2023-08-28	8.6200	8.6200	8.5500	8.5500	-3.171%	19	4,583	-99.883%
2023-08-25	8.8300	8.8300	8.8300	8.8300	+2.436%	8	4,569	-99.887%
2023-08-22	8.4000	8.6200	8.4000	8.6200	-0.347%	23	4,561	-99.884%
2023-08-21	8.6500	8.8900	8.6500	8.6500	+10.191%	135	4,544	-99.884%
2023-08-17	7.8500	7.8500	7.8500	7.8500	+1.290%	75	4,538	-99.873%
2023-08-16	7.6500	7.7500	7.6500	7.7500	+4.027%	4	4,538	-99.871%
2023-08-15	7.4500	7.4500	7.4500	7.4500	+1.361%	1	4,538	-99.866%
2023-08-14	7.3500	7.3500	7.3500	7.3500	+19.512%	10	4,538	-99.864%
2023-08-09	6.1500	6.1500	6.1500	6.1500	+2.843%	1	4,548	-99.837%
2023-08-07	5.9900	5.9900	5.9800	5.9800	+1.874%	3	4,549	-99.833%
2023-08-03	6.2500	6.2500	5.8700	5.8700	+8.704%	11	4,546	-99.830%
2023-08-01	5.4000	5.4000	5.4000	5.4000	+6.931%	20	4,535	-99.815%
2023-07-31	5.2000	5.2000	5.0500	5.0500	-12.931%	2	4,515	-99.802%
2023-07-27	5.8000	5.8000	5.8000	5.8000	+11.538%	3	4,517	-99.828%
2023-07-25	5.5000	5.5000	5.1500	5.2000	-16.129%	35	4,517	-99.808%
2023-07-21	6.0700	6.2500	6.0700	6.2000	-1.587%	33	4,510	-99.839%
2023-07-20	6.3000	6.3000	6.3000	6.3000	+7.692%	1	4,510	-99.841%
2023-07-19	5.8500	5.8500	5.8500	5.8500	+1.036%	1	4,509	-99.829%
2023-07-18	5.8000	5.8000	5.7700	5.7900	-5.854%	20	4,509	-99.827%
2023-07-14	6.1000	6.1500	6.1000	6.1500	+18.269%	4	4,489	-99.837%
2023-07-13	5.2000	5.2000	5.2000	5.2000	-7.965%	11	4,487	-99.808%
2023-07-12	5.6500	5.6500	5.6500	5.6500	-7.529%	10	4,476	-99.823%
2023-07-10	6.0500	6.1100	6.0500	6.1100	-12.589%	4	4,477	-99.836%
2023-07-06	6.9900	6.9900	6.9900	6.9900	+7.538%	5	4,473	-99.857%
2023-06-26	6.6000	6.6100	6.5000	6.5000	-4.412%	213	4,468	-99.846%
2023-06-23	6.8000	6.8000	6.8000	6.8000	+13.333%	1	4,255	-99.853%
2023-06-21	6.6000	6.6000	6.0000	6.0000	-0.826%	6	4,254	-99.833%
2023-06-16	6.2500	6.2500	6.0500	6.0500	+3.419%	1,004	3,250	-99.835%
2023-06-15	5.8500	5.8500	5.8500	5.8500	+3.540%	145	3,250	-99.829%
2023-06-13	5.6500	5.6500	5.6500	5.6500	-9.600%	114	3,108	-99.823%
2023-06-12	6.1800	6.2500	6.1800	6.2500	+0.806%	28	3,019	-99.840%
2023-06-07	6.2000	6.2000	6.2000	6.2000	-8.824%	28	2,991	-99.839%
2023-06-05	6.8500	6.8500	6.6500	6.8000	-8.725%	508	2,991	-99.853%
2023-06-01	7.4500	7.4500	7.4500	7.4500	-5.096%	165	2,492	-99.866%
2023-05-31	7.8500	7.8500	7.8500	7.8500	+13.768%	1	2,492	-99.873%
2023-05-26	6.9000	6.9500	6.8500	6.9000	+8.661%	808	1,745	-99.855%
2023-05-16	6.3500	6.3500	6.3500	6.3500	-7.299%	4	1,745	-99.843%
2023-05-12	6.8500	6.9000	6.8500	6.8500	+3.788%	31	1,741	-99.854%
2023-05-03	6.6000	6.6000	6.6000	6.6000	-0.752%	66	1,711	-99.848%
2023-04-25	6.6500	6.6500	6.6500	6.6500	+9.917%	750	1,650	-99.850%
2023-04-24	6.0000	6.1000	6.0000	6.0500	+15.238%	207	900	-99.835%
2023-04-19	5.2500	5.2500	5.2500	5.2500	-5.405%	1	693	-99.810%
2023-04-17	5.5500	5.5500	5.5500	5.5500	-2.289%	1	694	-99.820%
2023-04-14	5.6500	5.6800	5.6500	5.6800	-5.333%	20	693	-99.824%
2023-04-04	6.0000	6.0100	6.0000	6.0000	-3.069%	731	693	-99.833%
2023-03-28	6.1900	6.1900	6.1900	6.1900	+3.167%	1	87	-99.838%
2023-03-23	6.0000	6.0000	6.0000	6.0000	-13.669%	31	86	-99.833%
2023-03-16	6.9000	6.9500	6.9000	6.9500	+5.303%	27	56	-99.856%
2023-03-15	6.6000	6.6000	6.6000	6.6000	+26.195%	20	29	-99.848%
2023-03-13	5.3500	5.3500	5.2300	5.2300	+28.501%	9	9	-99.809%
2023-03-09	4.0800	4.0800	4.0700	4.0700	+8.533%	8	9	-99.754%
2023-03-08	3.7500	3.7500	3.7500	3.7500	0.000%	1	1	-99.733%