Dark

AA20240719P25
AA Jul 19 2024 25.00 Put (AA240719P00025000)
option OPRA

Expired

Jul 17, 2024

0.01000.000%(0.0000)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-07-17	0.0100	0.0100	0.0100	0.0100	0.000%	60	2,517	0.000%
2024-07-15	0.0100	0.0100	0.0100	0.0100	-50.000%	30	2,457	0.000%
2024-07-10	0.0200	0.0200	0.0200	0.0200	-33.333%	23	2,428	-50.000%
2024-07-09	0.0300	0.0300	0.0300	0.0300	+200.000%	1	2,428	-66.667%
2024-07-05	0.0100	0.0100	0.0100	0.0100	0.000%	10	2,429	0.000%
2024-06-28	0.0100	0.0100	0.0100	0.0100	-75.000%	960	2,432	0.000%
2024-06-25	0.0400	0.0400	0.0400	0.0400	+33.333%	3	2,068	-75.000%
2024-06-24	0.0300	0.0300	0.0300	0.0300	-25.000%	1	2,071	-66.667%
2024-06-21	0.0400	0.0400	0.0400	0.0400	-20.000%	2	2,072	-75.000%
2024-06-20	0.0800	0.0800	0.0500	0.0500	0.000%	10	2,072	-80.000%
2024-06-14	0.0500	0.0500	0.0500	0.0500	+25.000%	2	2,072	-80.000%
2024-06-13	0.0200	0.0400	0.0200	0.0400	-50.000%	9	2,071	-75.000%
2024-06-11	0.0800	0.0800	0.0800	0.0800	0.000%	2	2,079	-87.500%
2024-06-07	0.0800	0.0800	0.0800	0.0800	+100.000%	20	2,079	-87.500%
2024-06-06	0.0400	0.0400	0.0400	0.0400	0.000%	55	2,079	-75.000%
2024-06-03	0.0400	0.0400	0.0400	0.0400	-81.818%	2	2,056	-75.000%
2024-05-31	0.0600	0.2200	0.0600	0.2200	+340.000%	16	2,056	-95.455%
2024-05-29	0.0500	0.0500	0.0500	0.0500	-37.500%	1	2,064	-80.000%
2024-05-28	0.0700	0.0800	0.0700	0.0800	+14.286%	42	2,065	-87.500%
2024-05-24	0.0700	0.0700	0.0700	0.0700	-12.500%	4	2,103	-85.714%
2024-05-16	0.0700	0.0900	0.0700	0.0800	-38.462%	15	2,103	-87.500%
2024-05-15	0.1300	0.1300	0.1300	0.1300	+8.333%	3	2,114	-92.308%
2024-05-14	0.0600	0.1200	0.0600	0.1200	+50.000%	10	2,117	-91.667%
2024-05-13	0.1200	0.2000	0.0800	0.0800	-42.857%	64	2,121	-87.500%
2024-05-09	0.1200	0.1400	0.1200	0.1400	-12.500%	2	2,165	-92.857%
2024-05-07	0.2000	0.2000	0.1600	0.1600	-55.556%	33	2,167	-93.750%
2024-05-01	0.2900	0.3600	0.2900	0.3600	+56.522%	2	2,180	-97.222%
2024-04-30	0.2300	0.2300	0.2300	0.2300	+43.750%	5	2,180	-95.652%
2024-04-29	0.2100	0.2300	0.1600	0.1600	-23.810%	41	2,180	-93.750%
2024-04-26	0.2200	0.2200	0.2100	0.2100	-36.364%	102	2,179	-95.238%
2024-04-25	0.3500	0.3500	0.3300	0.3300	+22.222%	23	2,151	-96.970%
2024-04-24	0.2800	0.2900	0.2700	0.2700	-18.182%	19	2,150	-96.296%
2024-04-23	0.3300	0.3300	0.3300	0.3300	0.000%	1	2,134	-96.970%
2024-04-22	0.3100	0.3300	0.3100	0.3300	-5.714%	6	2,133	-96.970%
2024-04-19	0.3300	0.3500	0.3200	0.3500	-5.405%	33	2,134	-97.143%
2024-04-18	0.4700	0.4700	0.3500	0.3700	-7.500%	23	2,130	-97.297%
2024-04-17	0.3000	0.4000	0.3000	0.4000	+14.286%	56	2,126	-97.500%
2024-04-15	0.4300	0.4300	0.3400	0.3500	-18.605%	457	2,112	-97.143%
2024-04-12	0.4300	0.4300	0.4300	0.4300	+10.256%	4	1,923	-97.674%
2024-04-11	0.4000	0.4000	0.3900	0.3900	-4.878%	152	1,923	-97.436%
2024-04-10	0.5000	0.5000	0.4100	0.4100	+7.895%	21	1,921	-97.561%
2024-04-09	0.3800	0.3800	0.3800	0.3800	-9.524%	1	1,916	-97.368%
2024-04-08	0.4400	0.4400	0.4000	0.4200	-4.545%	36	1,915	-97.619%
2024-04-05	0.4500	0.4600	0.4400	0.4400	+15.789%	26	1,888	-97.727%
2024-04-04	0.4500	0.4500	0.3800	0.3800	-5.000%	35	1,890	-97.368%
2024-04-03	0.4100	0.4300	0.4000	0.4000	-18.367%	70	1,899	-97.500%
2024-04-02	0.6300	0.6300	0.4800	0.4900	-19.672%	24	1,865	-97.959%
2024-04-01	0.6500	0.6500	0.6000	0.6100	0.000%	16	1,841	-98.361%
2024-03-28	0.6500	0.6500	0.6100	0.6100	-12.857%	913	1,838	-98.361%
2024-03-27	0.8300	0.8300	0.7000	0.7000	-15.663%	18	1,838	-98.571%
2024-03-25	0.8300	0.8400	0.8300	0.8300	-14.433%	18	1,822	-98.795%
2024-03-21	0.9800	1.0200	0.9200	0.9700	-3.960%	47	1,804	-98.969%
2024-03-20	1.1600	1.2300	0.9800	1.0100	-31.293%	91	1,816	-99.010%
2024-03-19	1.3200	1.4700	1.3200	1.4700	+33.636%	35	1,740	-99.320%
2024-03-18	1.0800	1.1000	1.0700	1.1000	-12.698%	17	1,705	-99.091%
2024-03-15	1.4000	1.4000	1.2600	1.2600	-2.326%	28	1,680	-99.206%
2024-03-14	1.2900	1.2900	1.2900	1.2900	+1.575%	1	1,680	-99.225%
2024-03-13	1.2500	1.2900	1.2500	1.2700	-15.333%	58	1,680	-99.213%
2024-03-12	1.4700	1.5000	1.4700	1.5000	+8.696%	3	1,677	-99.333%
2024-03-11	1.4000	1.4000	1.3800	1.3800	-3.497%	2	1,676	-99.275%
2024-03-08	1.4300	1.4300	1.4300	1.4300	-2.721%	8	1,677	-99.301%
2024-03-07	1.5800	1.5800	1.4700	1.4700	-22.632%	124	1,673	-99.320%
2024-03-06	2.0500	2.0500	1.9000	1.9000	-15.179%	165	1,620	-99.474%
2024-03-05	2.3200	2.3200	2.2200	2.2400	+6.161%	215	1,697	-99.554%
2024-03-04	2.1800	2.1800	2.1100	2.1100	-1.402%	25	1,606	-99.526%
2024-03-01	2.1700	2.1700	2.1000	2.1400	-8.155%	164	1,606	-99.533%
2024-02-29	2.4100	2.4100	2.3300	2.3300	-7.171%	86	1,548	-99.571%
2024-02-28	2.5400	2.5400	2.5100	2.5100	+3.292%	18	1,523	-99.602%
2024-02-27	2.8100	2.8100	2.3200	2.4300	-20.847%	790	1,528	-99.588%
2024-02-26	3.0500	3.0700	2.8600	3.0700	+27.386%	65	1,140	-99.674%
2024-02-23	2.4100	2.4100	2.4100	2.4100	+7.111%	2	1,088	-99.585%
2024-02-22	2.2500	2.2500	2.2500	2.2500	+2.273%	3	1,088	-99.556%
2024-02-21	2.2000	2.2000	2.2000	2.2000	-10.569%	143	1,088	-99.545%
2024-02-20	2.4600	2.4600	2.4600	2.4600	+12.329%	1	1,138	-99.593%
2024-02-16	2.1900	2.1900	2.1900	2.1900	-7.203%	14	1,137	-99.543%
2024-02-15	2.3600	2.3600	2.3600	2.3600	-6.349%	8	1,137	-99.576%
2024-02-14	2.5700	2.5900	2.5200	2.5200	-13.103%	20	1,137	-99.603%
2024-02-13	2.9000	2.9000	2.9000	2.9000	+35.514%	1	1,136	-99.655%
2024-02-12	2.1400	2.1400	2.1400	2.1400	-10.833%	3	1,136	-99.533%
2024-02-09	2.2600	2.4000	2.2600	2.4000	+10.092%	6	1,136	-99.583%
2024-02-08	2.2300	2.2300	2.1800	2.1800	-8.403%	6	1,141	-99.541%
2024-02-07	2.4600	2.4600	2.3500	2.3800	-8.108%	125	1,139	-99.580%
2024-02-05	2.2800	2.6000	2.2800	2.5900	+37.037%	916	1,130	-99.614%
2024-02-02	1.8900	1.8900	1.8900	1.8900	+2.717%	9	648	-99.471%
2024-02-01	1.8400	1.8400	1.8400	1.8400	+18.710%	7	653	-99.457%
2024-01-31	1.6400	1.6400	1.5500	1.5500	-3.125%	19	646	-99.355%
2024-01-29	1.6700	1.6700	1.6000	1.6000	-2.439%	2	647	-99.375%
2024-01-26	1.7100	1.7100	1.6400	1.6400	-16.327%	32	647	-99.390%
2024-01-25	1.9600	1.9600	1.9600	1.9600	+11.364%	1	643	-99.490%
2024-01-24	1.7600	1.7600	1.7600	1.7600	-7.853%	10	642	-99.432%
2024-01-23	1.7900	1.9300	1.7900	1.9100	-19.748%	40	642	-99.476%
2024-01-22	2.3800	2.3800	2.3800	2.3800	-11.194%	1	602	-99.580%
2024-01-19	2.6900	2.8600	2.6800	2.6800	-0.741%	5	602	-99.627%
2024-01-18	2.3700	2.7200	2.3700	2.7000	+3.053%	20	598	-99.630%
2024-01-17	2.6700	2.6700	2.6200	2.6200	+2.745%	416	592	-99.618%
2024-01-16	2.2000	2.5500	2.2000	2.5500	+41.667%	7	176	-99.608%
2024-01-12	1.7700	1.9100	1.7700	1.8000	+1.124%	27	153	-99.444%
2024-01-11	1.7800	1.7800	1.7800	1.7800	+5.952%	1	153	-99.438%
2024-01-10	1.6900	1.6900	1.6800	1.6800	-0.592%	30	153	-99.405%
2024-01-05	1.7300	1.7300	1.6900	1.6900	-8.152%	2	150	-99.408%
2024-01-04	1.8400	1.8400	1.8400	1.8400	+6.977%	5	152	-99.457%
2024-01-03	1.8600	1.8600	1.7200	1.7200	+13.907%	7	152	-99.419%
2024-01-02	1.4400	1.5100	1.4300	1.5100	+5.594%	12	147	-99.338%
2023-12-29	1.4300	1.4300	1.4300	1.4300	+1.418%	1	154	-99.301%
2023-12-28	1.4000	1.4100	1.4000	1.4100	0.000%	3	154	-99.291%
2023-12-27	1.4200	1.4200	1.4100	1.4100	-5.369%	2	153	-99.291%
2023-12-26	1.5400	1.5400	1.4900	1.4900	-8.025%	8	154	-99.329%
2023-12-22	1.5700	1.6200	1.5000	1.6200	-19.000%	20	163	-99.383%
2023-12-21	2.0000	2.0000	2.0000	2.0000	0.000%	1	163	-99.500%
2023-12-20	2.0000	2.0000	2.0000	2.0000	+12.994%	50	164	-99.500%
2023-12-19	1.8100	1.8200	1.7700	1.7700	-12.376%	17	153	-99.435%
2023-12-18	2.0700	2.0700	2.0200	2.0200	-16.872%	30	154	-99.505%
2023-12-14	2.4300	2.4300	2.4300	2.4300	-41.304%	1	152	-99.588%
2023-12-12	4.1400	4.1400	4.1400	4.1400	+11.892%	6	151	-99.758%
2023-12-08	3.7000	3.7000	3.7000	3.7000	-3.141%	107	145	-99.730%
2023-12-07	3.8200	3.8200	3.8200	3.8200	+10.086%	6	56	-99.738%
2023-12-06	3.4700	3.4700	3.4700	3.4700	-2.528%	2	53	-99.712%
2023-12-05	3.2000	3.6000	3.2000	3.5600	+25.352%	15	53	-99.719%
2023-12-04	2.8200	2.8400	2.8200	2.8400	+3.650%	12	46	-99.648%
2023-12-01	2.8300	2.8300	2.7400	2.7400	-11.039%	2	36	-99.635%
2023-11-29	3.0000	3.0900	3.0000	3.0800	-0.645%	8	34	-99.675%
2023-11-27	3.1000	3.1000	3.1000	3.1000	-1.587%	5	32	-99.677%
2023-11-24	3.1500	3.1500	3.1500	3.1500	-4.545%	2	27	-99.683%
2023-11-21	3.2500	3.3000	3.2500	3.3000	+3.125%	6	25	-99.697%
2023-11-20	3.2000	3.2000	3.2000	3.2000	-1.538%	15	19	-99.688%
2023-11-17	3.2500	3.2500	3.2500	3.2500	0.000%	4	4	-99.692%