Dark

AA20240719P40
AA Jul 19 2024 40.00 Put (AA240719P00040000)
option OPRA

Expired

Jul 19, 2024

5.00+8.696%(+0.40)4,120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-07-19	5.1000	5.3400	4.9200	5.0000	+8.696%	4,120	3,845	0.000%
2024-07-18	3.1400	4.6000	2.5000	4.6000	+61.404%	201	3,845	+8.696%
2024-07-17	2.2000	2.8700	2.2000	2.8500	+18.750%	22	4,234	+75.439%
2024-07-16	2.3000	2.5300	2.2400	2.4000	+69.014%	43	4,226	+108.333%
2024-07-15	1.8000	1.8000	1.1000	1.4200	-13.939%	103	4,241	+252.113%
2024-07-12	1.4900	1.8500	1.4500	1.6500	-7.821%	452	4,294	+203.030%
2024-07-11	1.8800	1.9500	1.6300	1.7900	-24.790%	437	4,452	+179.330%
2024-07-10	1.2200	2.5300	1.0300	2.3800	+63.014%	390	4,677	+110.084%
2024-07-09	0.9700	1.4600	0.9700	1.4600	+50.515%	2,173	4,490	+242.466%
2024-07-08	0.9300	1.1300	0.9000	0.9700	+16.867%	154	2,664	+415.464%
2024-07-05	0.8400	0.8500	0.7500	0.8300	-8.791%	100	2,582	+502.410%
2024-07-03	1.0200	1.0300	0.8000	0.9100	-38.095%	74	2,563	+449.451%
2024-07-02	1.6400	1.6900	1.4000	1.4700	-29.327%	234	2,563	+240.136%
2024-07-01	1.7700	2.0900	1.5800	2.0800	+0.971%	115	2,422	+140.385%
2024-06-28	2.6900	2.7000	1.9700	2.0600	-15.574%	127	2,399	+142.718%
2024-06-27	2.4600	2.5300	2.3000	2.4400	-0.813%	21	2,406	+104.918%
2024-06-26	2.0600	2.5200	2.0600	2.4600	+19.417%	31	2,409	+103.252%
2024-06-25	2.1000	2.2300	1.9900	2.0600	+21.176%	201	2,400	+142.718%
2024-06-24	1.7300	1.7600	1.5000	1.7000	-14.141%	63	2,411	+194.118%
2024-06-21	2.4000	2.5000	1.9400	1.9800	-28.777%	834	2,426	+152.525%
2024-06-20	3.1000	3.1000	2.7800	2.7800	-21.690%	66	2,202	+79.856%
2024-06-18	3.9500	3.9500	3.4500	3.5500	-0.560%	24	2,192	+40.845%
2024-06-17	4.0000	4.0000	3.5700	3.5700	+3.779%	169	2,192	+40.056%
2024-06-14	3.4100	3.7500	3.3800	3.4400	+9.206%	80	2,062	+45.349%
2024-06-13	2.4800	3.2000	2.4500	3.1500	+34.043%	585	2,043	+58.730%
2024-06-12	1.8800	2.3700	1.8000	2.3500	+2.620%	105	1,886	+112.766%
2024-06-11	2.3600	2.5500	2.2000	2.2900	+21.809%	360	1,884	+118.341%
2024-06-10	1.9200	2.0400	1.7700	1.8800	-10.900%	55	2,010	+165.957%
2024-06-07	2.1500	2.2300	1.8400	2.1100	+45.517%	202	2,017	+136.967%
2024-06-06	1.4600	1.6000	1.4300	1.4500	-12.651%	60	1,998	+244.828%
2024-06-05	1.7100	1.7300	1.5300	1.6600	-4.046%	193	1,961	+201.205%
2024-06-04	1.6700	2.0400	1.6700	1.7300	+40.650%	666	2,032	+189.017%
2024-06-03	1.2500	1.2800	1.2100	1.2300	-10.219%	81	2,070	+306.504%
2024-05-31	1.1000	1.4900	1.0800	1.3700	+14.167%	186	2,009	+264.964%
2024-05-30	1.5400	1.5500	1.0500	1.2000	-13.669%	103	2,008	+316.667%
2024-05-29	1.4000	1.5400	1.3900	1.3900	-17.262%	75	1,967	+259.712%
2024-05-28	1.6900	1.7100	1.4800	1.6800	-18.049%	42	1,967	+197.619%
2024-05-24	2.0400	2.0700	2.0100	2.0500	-15.289%	96	2,001	+143.902%
2024-05-23	2.2700	2.6000	2.1200	2.4200	+19.802%	732	1,741	+106.612%
2024-05-22	2.0000	2.1000	1.8500	2.0200	+31.169%	75	1,741	+147.525%
2024-05-21	1.5600	1.5900	1.4500	1.5400	-15.385%	164	1,754	+224.675%
2024-05-20	2.2700	2.2900	1.8200	1.8200	-22.881%	30	1,637	+174.725%
2024-05-17	2.6500	2.6500	2.3500	2.3600	-10.266%	1,120	1,623	+111.864%
2024-05-16	2.7700	2.7700	2.6300	2.6300	-17.813%	25	1,157	+90.114%
2024-05-15	3.3000	3.4000	3.2000	3.2000	+0.313%	19	1,140	+56.250%
2024-05-14	3.0000	3.2000	3.0000	3.1900	+6.333%	199	1,142	+56.740%
2024-05-13	3.8000	3.8000	3.0000	3.0000	-33.333%	220	959	+66.667%
2024-05-10	4.3000	4.6500	4.3000	4.5000	+4.651%	128	816	+11.111%
2024-05-09	4.3900	4.4500	4.3000	4.3000	-14.851%	33	780	+16.279%
2024-05-08	5.0500	5.0500	5.0500	5.0500	+14.773%	1	748	-0.990%
2024-05-07	4.5500	4.5500	4.4000	4.4000	-14.563%	18	748	+13.636%
2024-05-03	5.1500	5.1500	5.1500	5.1500	-24.265%	2	730	-2.913%
2024-05-01	6.8000	6.8000	6.8000	6.8000	+29.524%	6	729	-26.471%
2024-04-30	5.0000	5.3500	5.0000	5.2500	+16.667%	11	723	-4.762%
2024-04-29	5.0500	5.0500	4.5000	4.5000	-9.091%	19	712	+11.111%
2024-04-26	4.9500	4.9500	4.9500	4.9500	-10.000%	40	699	+1.010%
2024-04-24	5.5000	5.5000	5.5000	5.5000	-3.509%	81	699	-9.091%
2024-04-23	5.4500	5.7000	5.4500	5.7000	-6.250%	24	618	-12.281%
2024-04-22	5.9000	6.0800	5.7000	6.0800	+3.932%	44	595	-17.763%
2024-04-19	5.8500	5.8500	5.8500	5.8500	+4.464%	2	583	-14.530%
2024-04-17	5.7500	5.7500	5.6000	5.6000	+5.660%	117	581	-10.714%
2024-04-15	5.3000	5.3000	5.3000	5.3000	-10.924%	4	473	-5.660%
2024-04-12	5.5500	5.9500	5.5000	5.9500	+5.310%	166	477	-15.966%
2024-04-09	5.6500	5.7500	5.6500	5.6500	0.000%	7	402	-11.504%
2024-04-08	5.6500	5.6500	5.6500	5.6500	+1.802%	11	406	-11.504%
2024-04-04	5.9000	5.9000	5.5500	5.5500	0.000%	2	413	-9.910%
2024-04-03	5.5000	5.5500	5.3900	5.5500	-48.131%	45	412	-9.910%
2024-03-07	10.7000	10.7000	10.7000	10.7000	+9.407%	1	377	-53.271%
2024-01-31	10.4500	10.4500	9.7800	9.7800	-24.303%	245	376	-48.875%
2024-01-16	12.6000	12.9200	12.6000	12.9200	+30.505%	2	134	-61.300%
2024-01-10	10.0000	10.0100	9.9000	9.9000	+1.020%	128	134	-49.495%
2024-01-08	9.8000	9.8000	9.8000	9.8000	-4.854%	8	33	-48.980%
2024-01-05	10.3500	10.3500	10.3000	10.3000	0.000%	5	25	-51.456%
2024-01-04	10.3000	10.3000	10.3000	10.3000	+0.980%	1	20	-51.456%
2024-01-03	10.3000	10.3000	10.2000	10.2000	+25.926%	2	19	-50.980%
2023-12-27	8.1000	8.1000	8.1000	8.1000	-5.814%	1	17	-38.272%
2023-12-22	8.6000	8.6000	8.6000	8.6000	-8.218%	1	17	-41.860%
2023-12-19	9.3700	9.3700	9.3700	9.3700	-4.485%	1	17	-46.638%
2023-12-18	9.8100	9.8100	9.8100	9.8100	-4.757%	10	16	-49.032%
2023-12-15	10.3000	10.3000	10.3000	10.3000	-15.226%	1	6	-51.456%
2023-12-14	12.0500	12.1500	12.0500	12.1500	0.000%	6	5	-58.848%