Dark

AA20240719P30
AA Jul 19 2024 30.00 Put (AA240719P00030000)
option OPRA

Expired

Jul 19, 2024

0.0200+100.000%(+0.0100)260

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-07-19	0.0100	0.0200	0.0100	0.0200	+100.000%	260	3,064	0.000%
2024-07-18	0.0300	0.0300	0.0100	0.0100	0.000%	3	3,064	+100.000%
2024-07-17	0.0100	0.0200	0.0100	0.0100	0.000%	595	3,067	+100.000%
2024-07-16	0.0100	0.0400	0.0100	0.0100	-50.000%	863	2,579	+100.000%
2024-07-15	0.0100	0.0200	0.0100	0.0200	0.000%	11	2,204	0.000%
2024-07-12	0.0100	0.0200	0.0100	0.0200	+100.000%	42	2,206	0.000%
2024-07-11	0.0100	0.0100	0.0100	0.0100	-85.714%	10	2,195	+100.000%
2024-07-10	0.0700	0.0700	0.0700	0.0700	+250.000%	3	2,195	-71.429%
2024-07-08	0.0200	0.0900	0.0200	0.0200	-60.000%	1,154	2,195	0.000%
2024-07-05	0.0300	0.0500	0.0300	0.0500	+25.000%	8	1,325	-60.000%
2024-07-03	0.2800	0.2800	0.0300	0.0400	-20.000%	12	1,331	-50.000%
2024-07-02	0.0500	0.0500	0.0500	0.0500	-28.571%	1	1,331	-60.000%
2024-07-01	0.1800	0.1800	0.0500	0.0700	+16.667%	3	1,332	-71.429%
2024-06-28	0.0800	0.0800	0.0300	0.0600	-14.286%	12	1,331	-66.667%
2024-06-27	0.0700	0.0700	0.0700	0.0700	0.000%	1	1,334	-71.429%
2024-06-26	0.0800	0.1300	0.0700	0.0700	-41.667%	13	1,334	-71.429%
2024-06-25	0.0900	0.1200	0.0900	0.1200	+71.429%	7	1,324	-83.333%
2024-06-24	0.0700	0.0900	0.0600	0.0700	-30.000%	65	1,317	-71.429%
2024-06-21	0.1400	0.1400	0.1000	0.1000	-37.500%	280	1,366	-80.000%
2024-06-20	0.1600	0.1600	0.1400	0.1600	-15.789%	56	1,385	-87.500%
2024-06-18	0.2100	0.2100	0.1800	0.1900	-13.636%	8	1,386	-89.474%
2024-06-17	0.2400	0.2500	0.2200	0.2200	+10.000%	12	1,386	-90.909%
2024-06-14	0.2200	0.2600	0.2000	0.2000	+11.111%	272	1,375	-90.000%
2024-06-13	0.1600	0.1900	0.1600	0.1800	+38.462%	88	1,301	-88.889%
2024-06-12	0.1100	0.1300	0.1000	0.1300	-13.333%	10	1,278	-84.615%
2024-06-11	0.1800	0.1900	0.1500	0.1500	0.000%	12	1,269	-86.667%
2024-06-06	0.1400	0.1500	0.1400	0.1500	+15.385%	7	1,258	-86.667%
2024-06-05	0.1200	0.1300	0.1200	0.1300	-7.143%	2	1,257	-84.615%
2024-06-04	0.1400	0.1400	0.1400	0.1400	-6.667%	2	1,258	-85.714%
2024-06-03	0.1600	0.1600	0.1500	0.1500	+50.000%	19	1,258	-86.667%
2024-05-30	0.1000	0.1000	0.1000	0.1000	-52.381%	5	1,243	-80.000%
2024-05-23	0.2100	0.2100	0.2100	0.2100	+16.667%	3	1,246	-90.476%
2024-05-22	0.2400	0.2400	0.1800	0.1800	-10.000%	13	1,246	-88.889%
2024-05-21	0.1000	0.2500	0.1000	0.2000	+33.333%	17	1,251	-90.000%
2024-05-20	0.2200	0.2200	0.1400	0.1500	-31.818%	85	1,249	-86.667%
2024-05-17	0.2300	0.2400	0.2200	0.2200	-21.429%	26	1,278	-90.909%
2024-05-16	0.2900	0.3000	0.2800	0.2800	-15.152%	14	1,275	-92.857%
2024-05-15	0.3700	0.3700	0.3300	0.3300	-5.714%	6	1,267	-93.939%
2024-05-14	0.3200	0.3600	0.3200	0.3500	+9.375%	40	1,267	-94.286%
2024-05-13	0.4000	0.4000	0.3200	0.3200	-41.818%	77	1,249	-93.750%
2024-05-10	0.5400	0.5800	0.5400	0.5500	-1.786%	104	1,265	-96.364%
2024-05-09	0.5400	0.6300	0.5200	0.5600	-17.647%	46	1,231	-96.429%
2024-05-08	0.6400	0.6800	0.6400	0.6800	+23.636%	20	1,205	-97.059%
2024-05-07	0.5600	0.5800	0.5400	0.5500	-15.385%	16	1,188	-96.364%
2024-05-06	0.6000	0.6900	0.6000	0.6500	-18.750%	8	1,183	-96.923%
2024-05-03	0.7900	0.8000	0.7900	0.8000	-26.606%	88	1,187	-97.500%
2024-05-02	1.0900	1.0900	1.0900	1.0900	-2.679%	1	1,144	-98.165%
2024-05-01	1.1500	1.3000	1.1200	1.1200	+16.667%	14	1,145	-98.214%
2024-04-30	0.9000	1.0000	0.9000	0.9600	+39.130%	21	1,142	-97.917%
2024-04-29	0.7500	0.7500	0.6300	0.6900	-12.658%	18	1,131	-97.101%
2024-04-26	0.7900	0.8400	0.7900	0.7900	-21.000%	28	1,131	-97.468%
2024-04-25	1.1400	1.2300	1.0000	1.0000	+3.093%	164	1,131	-98.000%
2024-04-24	0.9300	1.0100	0.9300	0.9700	-4.902%	101	1,064	-97.938%
2024-04-23	1.0500	1.0500	1.0000	1.0200	+6.250%	69	1,088	-98.039%
2024-04-22	1.0600	1.0700	0.9600	0.9600	-16.522%	49	1,068	-97.917%
2024-04-19	1.1200	1.2500	1.0500	1.1500	-8.000%	117	1,043	-98.261%
2024-04-18	1.6500	1.6500	1.2500	1.2500	-7.407%	61	937	-98.400%
2024-04-17	1.0700	1.3500	1.0700	1.3500	+10.656%	104	891	-98.519%
2024-04-16	1.4000	1.4000	1.1900	1.2200	+11.927%	118	841	-98.361%
2024-04-15	1.0500	1.0900	1.0500	1.0900	-23.239%	154	925	-98.165%
2024-04-12	1.1000	1.4200	1.1000	1.4200	+10.078%	186	800	-98.592%
2024-04-11	1.2900	1.2900	1.2900	1.2900	-1.527%	3	749	-98.450%
2024-04-10	1.2500	1.3100	1.2100	1.3100	+10.084%	23	746	-98.473%
2024-04-09	1.1900	1.1900	1.1900	1.1900	-8.462%	1	745	-98.319%
2024-04-08	1.2500	1.3000	1.2100	1.3000	-2.256%	235	745	-98.462%
2024-04-05	1.4600	1.4600	1.3300	1.3300	-9.524%	66	727	-98.496%
2024-04-04	1.3700	1.4700	1.1700	1.4700	+21.488%	45	727	-98.639%
2024-04-03	1.2400	1.2400	1.1700	1.2100	-21.935%	32	707	-98.347%
2024-04-02	1.7500	1.7500	1.5500	1.5500	-14.835%	16	716	-98.710%
2024-04-01	1.8900	1.8900	1.8000	1.8200	-4.712%	19	716	-98.901%
2024-03-28	1.9500	1.9800	1.8500	1.9100	-24.206%	346	904	-98.953%
2024-03-26	2.5200	2.5200	2.5200	2.5200	-2.703%	1	904	-99.206%
2024-03-22	2.5900	2.5900	2.5900	2.5900	-2.264%	2	904	-99.228%
2024-03-21	2.5200	2.7700	2.5200	2.6500	-15.873%	155	904	-99.245%
2024-03-20	3.0800	3.1500	2.9900	3.1500	-14.865%	5	981	-99.365%
2024-03-19	3.8700	3.8700	3.6000	3.7000	+32.143%	20	982	-99.459%
2024-03-18	2.8900	2.8900	2.8000	2.8000	-20.000%	10	996	-99.286%
2024-03-12	3.5000	3.5000	3.5000	3.5000	+10.063%	19	991	-99.429%
2024-03-11	3.6000	3.6400	3.1800	3.1800	-15.200%	154	977	-99.371%
2024-03-08	3.4500	3.8500	3.4500	3.7500	+1.351%	96	835	-99.467%
2024-03-07	3.7000	3.7000	3.7000	3.7000	-16.479%	7	880	-99.459%
2024-03-06	4.6000	4.6000	4.4300	4.4300	-6.144%	27	878	-99.549%
2024-03-04	4.8500	4.8500	4.7200	4.7200	+0.426%	2	856	-99.576%
2024-03-01	4.7000	4.7000	4.7000	4.7000	-8.738%	62	856	-99.574%
2024-02-29	5.1500	5.1500	5.1500	5.1500	+1.980%	6	887	-99.612%
2024-02-27	5.3200	5.3300	5.0500	5.0500	-14.840%	101	881	-99.604%
2024-02-26	6.1500	6.1500	5.9300	5.9300	+24.319%	53	781	-99.663%
2024-02-23	4.7700	4.7700	4.7700	4.7700	+1.923%	14	728	-99.581%
2024-02-22	4.7000	4.7000	4.6700	4.6800	-0.426%	10	728	-99.573%
2024-02-16	4.7000	4.7000	4.7000	4.7000	-6.561%	2	723	-99.574%
2024-02-15	5.0300	5.0300	5.0300	5.0300	-14.601%	1	723	-99.602%
2024-02-13	5.5500	5.8900	5.5500	5.8900	+23.222%	6	723	-99.660%
2024-02-12	4.7800	4.7800	4.7800	4.7800	+19.500%	1	724	-99.582%
2024-02-02	4.2500	4.3000	3.9000	4.0000	+9.589%	61	725	-99.500%
2024-01-31	3.6200	3.6500	3.4400	3.6500	+2.817%	30	670	-99.452%
2024-01-30	3.7000	3.7000	3.5200	3.5500	-4.054%	107	658	-99.437%
2024-01-26	3.7500	3.7500	3.6000	3.7000	-7.500%	20	618	-99.459%
2024-01-24	4.0000	4.0000	4.0000	4.0000	0.000%	1	612	-99.500%
2024-01-23	3.8500	4.1500	3.8500	4.0000	-17.695%	84	612	-99.500%
2024-01-22	4.8500	4.8600	4.8500	4.8600	-13.214%	6	549	-99.588%
2024-01-19	5.6000	5.6000	5.6000	5.6000	+2.752%	13	554	-99.643%
2024-01-18	5.4500	5.4500	5.4500	5.4500	+1.869%	5	541	-99.633%
2024-01-17	5.2500	5.4000	5.2500	5.3500	+2.885%	253	539	-99.626%
2024-01-16	4.9300	5.3000	4.9300	5.2000	+35.770%	97	294	-99.615%
2024-01-11	3.8400	3.8400	3.8300	3.8300	+11.662%	2	216	-99.478%
2024-01-09	3.3800	3.4300	3.3800	3.4300	-2.833%	2	218	-99.417%
2024-01-08	3.5300	3.5300	3.5300	3.5300	+0.857%	4	218	-99.433%
2024-01-05	3.5000	3.5000	3.5000	3.5000	-4.632%	9	222	-99.429%
2024-01-03	3.6600	3.6700	3.6600	3.6700	+20.724%	2	217	-99.455%
2024-01-02	3.0400	3.0400	3.0400	3.0400	+4.467%	1	218	-99.342%
2023-12-29	2.9100	2.9100	2.9100	2.9100	0.000%	1	216	-99.313%
2023-12-28	2.9100	2.9100	2.9100	2.9100	+1.042%	5	216	-99.313%
2023-12-27	2.8800	2.9000	2.8800	2.8800	-7.097%	30	221	-99.306%
2023-12-26	3.2000	3.2000	3.1000	3.1000	-0.322%	174	201	-99.355%
2023-12-22	3.0700	3.2500	3.0700	3.1100	-20.865%	10	58	-99.357%
2023-12-21	3.9300	3.9300	3.9300	3.9300	-0.506%	1	58	-99.491%
2023-12-20	3.9500	3.9500	3.9500	3.9500	+15.836%	10	57	-99.494%
2023-12-19	3.4300	3.4300	3.4100	3.4100	-13.671%	3	52	-99.413%
2023-12-18	3.9500	3.9500	3.9500	3.9500	-11.236%	5	51	-99.494%
2023-12-15	4.4500	4.4500	4.4500	4.4500	-9.184%	11	46	-99.551%
2023-12-14	5.0000	5.0000	4.9000	4.9000	-10.092%	4	35	-99.592%
2023-12-04	5.4500	5.4500	5.4500	5.4500	-3.540%	30	31	-99.633%
2023-11-30	5.6500	5.6500	5.6500	5.6500	0.000%	1	1	-99.646%