Dark

AA20240621P40
AA Jun 21 2024 40.00 Put (AA240621P00040000)
option OPRA

Expired

Jun 21, 2024

0.0400-97.333%(-1.4600)3,162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-06-21	0.8500	0.8500	0.0200	0.0400	-97.333%	3,162	5,200	0.000%
2024-06-20	1.4000	1.5000	1.2500	1.5000	-35.065%	26	5,200	-97.333%
2024-06-18	3.0500	3.0500	2.3100	2.3100	-7.968%	10	5,216	-98.268%
2024-06-17	2.5200	3.1200	2.5100	2.5100	+12.556%	220	5,216	-98.406%
2024-06-14	2.4000	2.7600	2.0900	2.2300	+17.989%	184	5,349	-98.206%
2024-06-13	1.4000	1.9800	1.4000	1.8900	+80.000%	126	5,347	-97.884%
2024-06-12	0.4400	1.1200	0.4000	1.0500	-0.943%	210	5,342	-96.190%
2024-06-11	0.8200	1.3600	0.8200	1.0600	+47.222%	646	5,346	-96.226%
2024-06-10	0.8500	0.8800	0.6500	0.7200	-22.581%	296	5,244	-94.444%
2024-06-07	0.7900	1.0000	0.7100	0.9300	+89.796%	202	5,213	-95.699%
2024-06-06	0.4800	0.4900	0.4800	0.4900	-14.035%	3	5,191	-91.837%
2024-06-05	0.6600	0.6800	0.5700	0.5700	-25.974%	161	5,193	-92.982%
2024-06-04	0.8000	0.9700	0.5600	0.7700	+92.500%	26	5,212	-94.805%
2024-06-03	0.5200	0.5200	0.3600	0.4000	-13.043%	123	5,212	-90.000%
2024-05-31	0.3700	0.6200	0.3700	0.4600	+2.222%	1,654	5,275	-91.304%
2024-05-30	0.5000	0.5000	0.3700	0.4500	-22.414%	162	5,339	-91.111%
2024-05-29	0.9000	0.9000	0.5800	0.5800	-25.641%	879	5,475	-93.103%
2024-05-28	0.8000	0.8600	0.6500	0.7800	-31.579%	319	5,312	-94.872%
2024-05-24	1.3100	1.3100	1.1300	1.1400	-34.483%	230	5,204	-96.491%
2024-05-23	1.5000	1.7400	1.3200	1.7400	+58.182%	398	4,959	-97.701%
2024-05-22	1.1000	1.2500	0.9800	1.1000	+46.667%	402	4,959	-96.364%
2024-05-21	0.8700	0.9100	0.6600	0.7500	-28.571%	2,450	4,978	-94.667%
2024-05-20	1.4000	1.5000	1.0000	1.0500	-33.121%	139	4,876	-96.190%
2024-05-17	1.6500	1.7100	1.5200	1.5700	-20.305%	988	4,936	-97.452%
2024-05-16	2.1000	2.1000	1.8100	1.9700	-15.086%	108	4,605	-97.970%
2024-05-15	2.3600	2.6300	2.3200	2.3200	-4.918%	90	4,561	-98.276%
2024-05-14	2.0000	2.5700	2.0000	2.4400	+7.018%	267	4,557	-98.361%
2024-05-13	3.4100	3.4100	2.2200	2.2800	-41.538%	439	4,352	-98.246%
2024-05-10	3.7600	4.0000	3.6000	3.9000	+6.849%	90	4,060	-98.974%
2024-05-09	3.6700	3.8000	3.6500	3.6500	-15.116%	33	4,047	-98.904%
2024-05-08	4.3200	4.3200	4.2500	4.3000	+17.808%	222	4,024	-99.070%
2024-05-07	4.1000	4.1000	3.6500	3.6500	-8.750%	65	3,804	-98.904%
2024-05-06	4.1500	4.2000	4.0000	4.0000	-38.462%	40	3,823	-99.000%
2024-05-01	5.6500	6.6000	5.6500	6.5000	+14.035%	58	3,829	-99.385%
2024-04-30	5.1600	5.7000	4.9000	5.7000	+46.154%	10	3,820	-99.298%
2024-04-29	3.9000	3.9500	3.8000	3.9000	-12.360%	12	3,816	-98.974%
2024-04-26	4.4500	4.4500	4.4500	4.4500	-12.745%	2	3,815	-99.101%
2024-04-25	5.9500	5.9500	5.1000	5.1000	0.000%	6	3,815	-99.216%
2024-04-24	5.0000	5.1000	5.0000	5.1000	0.000%	4	3,815	-99.216%
2024-04-23	5.1000	5.1000	5.1000	5.1000	+2.000%	3	3,811	-99.216%
2024-04-22	5.0500	5.0500	4.7500	5.0000	-13.043%	216	3,811	-99.200%
2024-04-18	6.2500	6.7900	5.3000	5.7500	+19.792%	7	3,661	-99.304%
2024-04-17	4.8500	4.8500	4.7900	4.8000	-17.949%	14	3,663	-99.167%
2024-04-16	5.9000	5.9500	5.8500	5.8500	+19.388%	10	3,662	-99.316%
2024-04-15	4.9000	4.9000	4.9000	4.9000	-9.259%	83	3,656	-99.184%
2024-04-11	5.3000	5.5000	5.3000	5.4000	-1.818%	1,525	3,656	-99.259%
2024-04-10	5.5500	5.5500	5.3500	5.5000	+6.796%	8	2,494	-99.273%
2024-04-09	5.4500	5.4500	5.1500	5.1500	-3.195%	17	2,500	-99.223%
2024-04-08	5.3700	5.3700	5.2000	5.3200	-4.144%	19	2,513	-99.248%
2024-04-05	5.9000	5.9500	5.5500	5.5500	+1.835%	244	2,530	-99.279%
2024-04-04	5.2800	5.4500	4.8500	5.4500	+9.218%	38	2,594	-99.266%
2024-04-03	5.9500	5.9500	4.8900	4.9900	-30.307%	44	2,574	-99.198%
2024-03-28	7.1600	7.1600	7.1600	7.1600	-9.367%	1	2,544	-99.441%
2024-03-27	7.9000	7.9000	7.9000	7.9000	-5.952%	2	2,544	-99.494%
2024-03-25	8.4000	8.4000	8.4000	8.4000	-7.692%	1	2,545	-99.524%
2024-03-22	9.1000	9.1000	9.1000	9.1000	-0.110%	2	2,546	-99.560%
2024-03-21	8.8900	9.2800	8.7500	9.1100	+1.902%	158	2,546	-99.561%
2024-03-20	8.8400	8.9400	8.8400	8.9400	-9.879%	2	2,513	-99.553%
2024-03-13	10.3300	10.3300	9.9200	9.9200	-9.818%	5	2,514	-99.597%
2024-03-12	11.0000	11.0000	11.0000	11.0000	+7.843%	1	2,511	-99.636%
2024-03-11	10.2000	10.2000	10.2000	10.2000	-3.409%	2	2,510	-99.608%
2024-03-07	10.7000	10.7000	10.5600	10.5600	-18.329%	3	2,512	-99.621%
2024-03-06	13.0800	13.1500	12.9300	12.9300	-1.523%	30	2,513	-99.691%
2024-03-05	13.1300	13.1300	13.1300	13.1300	+2.020%	1	2,483	-99.695%
2024-03-04	12.8700	12.8700	12.8700	12.8700	+1.339%	5	2,483	-99.689%
2024-03-01	12.5500	12.7000	12.5500	12.7000	-5.365%	4	2,478	-99.685%
2024-02-29	13.4200	13.4200	13.4200	13.4200	-8.583%	6	2,478	-99.702%
2024-02-27	14.6800	14.6800	14.6800	14.6800	+17.440%	1	2,472	-99.728%
2024-02-22	12.6000	12.6000	12.5000	12.5000	-8.826%	3	2,472	-99.680%
2024-02-14	13.7000	13.7100	13.7000	13.7100	+3.472%	7	2,469	-99.708%
2024-02-09	13.1000	13.2500	13.1000	13.2500	+4.909%	2	2,473	-99.698%
2024-02-06	12.9500	12.9500	12.6300	12.6300	-3.366%	4	2,471	-99.683%
2024-02-05	11.8900	13.0700	11.8900	13.0700	+14.148%	6	2,467	-99.694%
2024-02-02	11.5000	11.5000	11.4500	11.4500	+8.019%	2	2,463	-99.651%
2024-01-31	10.6000	10.6000	10.6000	10.6000	+2.415%	1	2,461	-99.623%
2024-01-30	10.4000	10.4000	10.3500	10.3500	+0.976%	31	2,460	-99.614%
2024-01-26	10.2500	10.2500	10.2500	10.2500	-19.608%	1	2,460	-99.610%
2024-01-16	11.5700	12.7600	11.5700	12.7500	+25.000%	55	2,461	-99.686%
2024-01-11	10.2000	10.2000	10.2000	10.2000	+7.030%	1	2,472	-99.608%
2024-01-09	9.5300	9.5300	9.5300	9.5300	-0.729%	1	2,473	-99.580%
2024-01-08	9.6000	9.6000	9.6000	9.6000	-0.518%	1	2,474	-99.583%
2024-01-05	9.6000	9.6500	9.5000	9.6500	+15.569%	79	2,474	-99.585%
2024-01-02	8.3500	8.3500	8.2000	8.3500	+1.212%	24	2,476	-99.521%
2023-12-29	8.1000	8.2500	8.1000	8.2500	+3.125%	80	2,446	-99.515%
2023-12-28	8.0000	8.0000	8.0000	8.0000	+2.828%	1	2,446	-99.500%
2023-12-27	8.2000	8.2000	7.7800	7.7800	-8.578%	67	2,446	-99.486%
2023-12-26	8.5100	8.5100	8.5100	8.5100	+1.310%	1	2,444	-99.530%
2023-12-22	8.4000	8.4000	8.4000	8.4000	-18.288%	1	2,443	-99.524%
2023-12-20	10.2800	10.2800	10.2800	10.2800	0.000%	1	2,443	-99.611%
2023-12-18	10.2800	10.2800	10.2800	10.2800	-1.154%	1	2,442	-99.611%
2023-12-15	10.5500	10.5500	10.4000	10.4000	-6.306%	48	2,442	-99.615%
2023-12-14	11.9000	11.9000	11.0500	11.1000	-30.538%	303	2,411	-99.640%
2023-12-13	15.9800	15.9800	15.9800	15.9800	+20.150%	10	2,598	-99.750%
2023-12-04	12.8800	13.3000	12.8800	13.3000	+2.308%	3	2,595	-99.699%
2023-12-01	13.0000	13.0000	13.0000	13.0000	-4.412%	10	2,594	-99.692%
2023-11-29	13.6000	13.6000	13.6000	13.6000	0.000%	1	2,604	-99.706%
2023-11-17	13.6000	13.6000	13.6000	13.6000	+3.030%	1	2,605	-99.706%
2023-11-15	13.2000	13.2000	13.2000	13.2000	-15.439%	5	2,605	-99.697%
2023-11-13	15.5700	15.6100	15.5300	15.6100	+4.067%	30	2,605	-99.744%
2023-11-08	15.0000	15.0000	15.0000	15.0000	-0.200%	1	2,575	-99.733%
2023-11-07	15.1500	15.2500	15.0200	15.0300	+5.548%	15	2,575	-99.734%
2023-11-06	14.2400	14.2400	14.2400	14.2400	+1.425%	1	2,566	-99.719%
2023-11-03	14.0400	14.0400	14.0400	14.0400	-10.000%	1	2,565	-99.715%
2023-10-30	15.6000	15.6000	15.6000	15.6000	-5.167%	1	2,565	-99.744%
2023-10-26	16.4500	16.4500	16.4500	16.4500	-2.490%	1	2,566	-99.757%
2023-10-25	16.8700	16.8700	16.8700	16.8700	+2.553%	10	2,565	-99.763%
2023-10-23	16.4500	16.4500	16.4500	16.4500	+30.556%	4	2,562	-99.757%
2023-10-10	12.6000	12.6000	12.6000	12.6000	-6.180%	107	2,566	-99.683%
2023-10-04	13.4300	13.4300	13.4300	13.4300	-5.489%	7	2,577	-99.702%
2023-09-27	14.2000	14.2200	14.2000	14.2100	+13.227%	10	2,570	-99.719%
2023-09-08	12.5500	12.5500	12.5500	12.5500	+18.396%	40	2,562	-99.681%
2023-09-05	10.6000	10.6000	10.6000	10.6000	-3.549%	1	2,545	-99.623%
2023-08-31	10.9900	10.9900	10.9900	10.9900	-11.012%	7	2,545	-99.636%
2023-08-28	12.4000	12.4000	12.3500	12.3500	-3.061%	20	2,541	-99.676%
2023-08-21	12.6000	12.7400	12.6000	12.7400	+16.988%	6	2,525	-99.686%
2023-08-15	10.8900	10.8900	10.8900	10.8900	+13.438%	1	2,524	-99.633%
2023-08-08	9.6000	9.6000	9.6000	9.6000	+24.352%	7	2,524	-99.583%
2023-07-31	8.1000	8.1000	7.7200	7.7200	-8.422%	13	2,527	-99.482%
2023-07-26	8.4300	8.4300	8.4300	8.4300	+6.709%	1	2,527	-99.526%
2023-07-25	8.0000	8.0000	7.9000	7.9000	-4.819%	55	2,527	-99.494%
2023-07-17	8.3000	8.3000	8.3000	8.3000	+7.097%	1	2,557	-99.518%
2023-07-13	7.7500	7.7500	7.7500	7.7500	-13.408%	4	2,557	-99.484%
2023-07-10	8.9500	8.9500	8.9500	8.9500	-0.445%	4	2,553	-99.553%
2023-07-03	8.9900	8.9900	8.9900	8.9900	-7.984%	4	2,549	-99.555%
2023-06-26	9.6300	9.7700	9.6300	9.7700	+3.386%	6	2,549	-99.591%
2023-06-20	9.4500	9.4500	9.4500	9.4500	+4.420%	4	2,549	-99.577%
2023-06-12	9.1000	9.1000	9.0500	9.0500	+0.556%	78	2,545	-99.558%
2023-06-09	9.0000	9.0000	9.0000	9.0000	+1.124%	1,250	1,799	-99.556%
2023-06-07	8.9000	8.9000	8.9000	8.9000	-10.101%	1	1,303	-99.551%
2023-06-05	9.6500	9.9000	9.6500	9.9000	-6.604%	133	1,303	-99.596%
2023-06-01	10.6000	10.6000	10.6000	10.6000	+15.594%	3	1,277	-99.623%
2023-05-16	8.9200	9.2000	8.9200	9.1700	-1.925%	40	1,278	-99.564%
2023-05-09	9.3500	9.3500	9.3500	9.3500	-1.579%	300	1,260	-99.572%
2023-05-05	9.5000	9.5000	9.5000	9.5000	0.000%	2	960	-99.579%
2023-05-02	9.6000	9.6500	9.5000	9.5000	-3.061%	17	958	-99.579%
2023-04-26	9.8000	9.8000	9.8000	9.8000	+15.976%	1	951	-99.592%
2023-04-24	8.4500	8.4500	8.4500	8.4500	+13.423%	2	950	-99.527%
2023-04-19	7.4500	7.4500	7.4500	7.4500	+0.676%	1	950	-99.463%
2023-04-18	7.4000	7.4000	7.4000	7.4000	-8.979%	751	950	-99.459%
2023-04-14	8.2000	8.2000	8.1300	8.1300	+1.625%	10	206	-99.508%
2023-04-13	8.0000	8.0000	8.0000	8.0000	-0.374%	5	208	-99.500%
2023-04-11	8.0300	8.0300	8.0300	8.0300	-6.082%	11	208	-99.502%
2023-04-10	8.5500	8.5600	8.5500	8.5500	+6.875%	10	208	-99.532%
2023-04-04	8.0000	8.0000	8.0000	8.0000	+2.564%	1	206	-99.500%
2023-03-31	7.8000	7.8000	7.8000	7.8000	-0.763%	68	206	-99.487%
2023-03-30	7.8600	7.8600	7.8600	7.8600	-6.982%	5	167	-99.491%
2023-03-29	8.4500	8.4500	8.4500	8.4500	+1.807%	5	167	-99.527%
2023-03-23	8.3500	8.3500	8.3000	8.3000	-12.632%	22	162	-99.518%
2023-03-16	9.5000	9.5000	9.5000	9.5000	+7.832%	22	147	-99.579%
2023-03-15	8.8100	8.8100	8.8100	8.8100	+12.229%	20	125	-99.546%
2023-03-13	7.8500	7.8500	7.8500	7.8500	+11.348%	44	105	-99.490%
2023-03-10	7.0500	7.0500	7.0500	7.0500	+34.286%	100	100	-99.433%
2023-03-07	5.2500	5.2500	5.2500	5.2500	0.000%	1	1	-99.238%