Dark

AA20240920P25
AA Sep 20 2024 25.00 Put (AA240920P00025000)
option OPRA

Expired

Sep 20, 2024

0.01000.000%(0.0000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-09-20	0.0100	0.0100	0.0100	0.0100	0.000%	8	5,153	0.000%
2024-09-16	0.3300	0.3300	0.0100	0.0100	-50.000%	4	5,153	0.000%
2024-09-13	0.0200	0.0200	0.0100	0.0200	0.000%	28	5,153	-50.000%
2024-09-12	0.0400	0.0400	0.0200	0.0200	-66.667%	64	5,152	-50.000%
2024-09-11	0.1200	0.1300	0.0600	0.0600	-62.500%	4	5,153	-83.333%
2024-09-10	0.1500	0.1900	0.1500	0.1600	+45.455%	36	5,153	-93.750%
2024-09-09	0.1500	0.1500	0.1100	0.1100	-50.000%	430	5,178	-90.909%
2024-09-06	0.1000	0.2200	0.1000	0.2200	+175.000%	30	4,996	-95.455%
2024-09-05	0.0900	0.0900	0.0800	0.0800	+33.333%	18	4,987	-87.500%
2024-09-04	0.1100	0.1500	0.0600	0.0600	-45.455%	76	4,969	-83.333%
2024-09-03	0.1300	0.1400	0.1100	0.1100	+22.222%	26	4,962	-90.909%
2024-08-30	0.1100	0.1100	0.0700	0.0900	-30.769%	18	4,970	-88.889%
2024-08-29	0.1200	0.1300	0.1200	0.1300	+44.444%	24	4,970	-92.308%
2024-08-28	0.1400	0.1400	0.0600	0.0900	+125.000%	18	4,955	-88.889%
2024-08-27	0.0500	0.0700	0.0400	0.0400	-20.000%	506	4,955	-75.000%
2024-08-26	0.2400	0.2400	0.0500	0.0500	-28.571%	14	4,672	-80.000%
2024-08-23	0.0700	0.1000	0.0700	0.0700	-41.667%	14	4,672	-85.714%
2024-08-21	0.1100	0.1200	0.1100	0.1200	+50.000%	5	4,675	-91.667%
2024-08-20	0.0900	0.0900	0.0800	0.0800	-11.111%	3	4,675	-87.500%
2024-08-19	0.1000	0.1000	0.0700	0.0900	-30.769%	25	4,676	-88.889%
2024-08-16	0.1500	0.1500	0.1300	0.1300	-18.750%	62	4,694	-92.308%
2024-08-15	0.1800	0.1800	0.1500	0.1600	-33.333%	19	4,689	-93.750%
2024-08-14	0.2400	0.2400	0.2400	0.2400	+9.091%	1	4,689	-95.833%
2024-08-13	0.2800	0.2800	0.2200	0.2200	-24.138%	58	4,689	-95.455%
2024-08-12	0.3200	0.3200	0.2500	0.2900	-21.622%	19	4,671	-96.552%
2024-08-09	0.4000	0.4000	0.3700	0.3700	-15.909%	172	4,669	-97.297%
2024-08-08	0.5500	0.5600	0.4400	0.4400	-32.308%	24	4,631	-97.727%
2024-08-07	0.4300	0.6500	0.4300	0.6500	-4.412%	2,039	4,621	-98.462%
2024-08-06	0.7200	0.7200	0.6400	0.6800	-35.849%	12	4,115	-98.529%
2024-08-05	1.1700	1.2900	0.9200	1.0600	+79.661%	754	4,118	-99.057%
2024-08-02	0.3600	0.6300	0.3600	0.5900	+103.448%	197	4,770	-98.305%
2024-08-01	0.2900	0.2900	0.2900	0.2900	+61.111%	1	4,744	-96.552%
2024-07-31	0.1900	0.1900	0.1500	0.1800	-37.931%	63	4,745	-94.444%
2024-07-30	0.3200	0.3300	0.2900	0.2900	+45.000%	31	4,746	-96.552%
2024-07-26	0.2000	0.2000	0.2000	0.2000	-20.000%	2	4,730	-95.000%
2024-07-25	0.2800	0.2800	0.2500	0.2500	0.000%	26	4,729	-96.000%
2024-07-24	0.2000	0.2500	0.2000	0.2500	+38.889%	13	4,729	-96.000%
2024-07-23	0.2000	0.2100	0.1800	0.1800	0.000%	89	4,721	-94.444%
2024-07-22	0.1900	0.1900	0.1800	0.1800	-10.000%	36	4,720	-94.444%
2024-07-19	0.2000	0.2000	0.2000	0.2000	+25.000%	4	4,699	-95.000%
2024-07-18	0.1600	0.1600	0.1600	0.1600	+23.077%	5	4,698	-93.750%
2024-07-17	0.1400	0.1400	0.1300	0.1300	0.000%	11	4,698	-92.308%
2024-07-16	0.1400	0.1400	0.1300	0.1300	-13.333%	30	4,697	-92.308%
2024-07-10	0.1500	0.1500	0.1500	0.1500	+25.000%	1	4,697	-93.333%
2024-07-09	0.1200	0.1200	0.1200	0.1200	+20.000%	1	4,697	-91.667%
2024-07-05	0.1000	0.1000	0.1000	0.1000	-16.667%	20	4,697	-90.000%
2024-07-03	0.1200	0.1200	0.1200	0.1200	-20.000%	10	4,707	-91.667%
2024-06-28	0.1500	0.1500	0.1500	0.1500	-6.250%	2	4,707	-93.333%
2024-06-26	0.1600	0.1600	0.1600	0.1600	+6.667%	2	4,707	-93.750%
2024-06-25	0.2000	0.2000	0.1500	0.1500	-40.000%	13	4,705	-93.333%
2024-06-18	0.2400	0.2500	0.2400	0.2500	+4.167%	22	4,725	-96.000%
2024-06-17	0.2600	0.2600	0.2400	0.2400	0.000%	2	4,725	-95.833%
2024-06-14	0.2400	0.2400	0.2400	0.2400	+4.348%	2	4,724	-95.833%
2024-06-10	0.2300	0.2300	0.2300	0.2300	0.000%	3	4,724	-95.652%
2024-06-07	0.2300	0.2300	0.2300	0.2300	-58.182%	10	4,724	-95.652%
2024-06-04	0.5500	0.5500	0.5500	0.5500	+266.667%	1	4,721	-98.182%
2024-05-31	0.1500	0.1500	0.1500	0.1500	+25.000%	2	4,721	-93.333%
2024-05-30	0.1200	0.1200	0.1200	0.1200	-42.857%	10	4,721	-91.667%
2024-05-20	0.2200	0.2200	0.2100	0.2100	-8.696%	33	4,719	-95.238%
2024-05-17	0.2300	0.2300	0.2300	0.2300	-28.125%	12	4,714	-95.652%
2024-05-14	0.3600	0.3600	0.3200	0.3200	+10.345%	13	4,717	-96.875%
2024-05-13	0.3600	0.3600	0.2900	0.2900	-29.268%	20	4,717	-96.552%
2024-05-10	0.3900	0.4100	0.3900	0.4100	-4.651%	180	4,717	-97.561%
2024-05-07	0.4400	0.4400	0.4300	0.4300	+2.381%	2	4,717	-97.674%
2024-05-06	0.4200	0.4200	0.4200	0.4200	-39.130%	1	4,718	-97.619%
2024-05-02	0.6900	0.6900	0.6900	0.6900	+4.545%	6	4,719	-98.551%
2024-04-30	0.6200	0.6600	0.6200	0.6600	+40.426%	2	4,719	-98.485%
2024-04-29	0.5400	0.5400	0.4700	0.4700	-40.506%	43	4,719	-97.872%
2024-04-23	0.7900	0.7900	0.7900	0.7900	-1.250%	1	4,719	-98.734%
2024-04-18	0.7700	0.8000	0.7700	0.8000	0.000%	466	4,719	-98.750%
2024-04-17	0.7600	0.8000	0.7600	0.8000	+5.263%	2	4,889	-98.750%
2024-04-15	0.8000	0.8000	0.7300	0.7600	-9.524%	26	4,890	-98.684%
2024-04-12	0.8400	0.8400	0.8400	0.8400	+3.704%	2	4,911	-98.810%
2024-04-11	0.8100	0.8100	0.8100	0.8100	-2.410%	45	4,911	-98.765%
2024-04-10	0.8300	0.8300	0.8300	0.8300	+1.220%	10	4,906	-98.795%
2024-04-09	0.8200	0.8200	0.8200	0.8200	-3.529%	1	4,902	-98.780%
2024-04-08	0.8500	0.8500	0.8500	0.8500	-1.163%	20	4,902	-98.824%
2024-04-05	0.9600	0.9600	0.8600	0.8600	-13.131%	534	4,912	-98.837%
2024-04-04	0.8200	0.9900	0.7700	0.9900	+17.857%	107	5,155	-98.990%
2024-04-03	0.9100	0.9100	0.8000	0.8400	-11.579%	60	5,174	-98.810%
2024-04-02	1.0400	1.0400	0.9400	0.9500	-13.636%	111	5,175	-98.947%
2024-04-01	1.0900	1.1000	1.0900	1.1000	-3.509%	9	5,172	-99.091%
2024-03-28	1.1600	1.1600	1.0800	1.1400	-5.785%	1,547	3,786	-99.123%
2024-03-27	1.3500	1.3500	1.2000	1.2100	-17.687%	54	3,786	-99.174%
2024-03-26	1.4700	1.4700	1.4700	1.4700	+3.521%	5	3,786	-99.320%
2024-03-25	1.3600	1.4200	1.3600	1.4200	-8.387%	45	3,786	-99.296%
2024-03-22	1.6300	1.6300	1.5500	1.5500	-3.727%	60	3,786	-99.355%
2024-03-21	1.5000	1.6100	1.4800	1.6100	+0.625%	14	3,786	-99.379%
2024-03-20	1.7900	1.7900	1.6000	1.6000	-26.267%	10	3,786	-99.375%
2024-03-19	1.9000	2.2200	1.9000	2.1700	+33.129%	243	3,786	-99.539%
2024-03-18	1.7000	1.7000	1.6300	1.6300	-14.660%	33	3,702	-99.387%
2024-03-15	1.9100	1.9100	1.9100	1.9100	+6.111%	30	3,712	-99.476%
2024-03-13	1.8000	1.8000	1.8000	1.8000	-15.888%	1	3,712	-99.444%
2024-03-12	1.9900	2.1600	1.9900	2.1400	+12.042%	20	3,712	-99.533%
2024-03-11	1.9200	1.9200	1.8900	1.9100	-14.732%	31	3,702	-99.476%
2024-03-08	2.2100	2.2600	2.2000	2.2400	+4.186%	3,324	3,720	-99.554%
2024-03-07	2.2000	2.2000	2.0800	2.1500	-12.245%	347	2,594	-99.535%
2024-03-06	2.5500	2.5500	2.4200	2.4500	-12.500%	13	2,545	-99.592%
2024-03-05	2.8000	2.8000	2.8000	2.8000	+2.564%	10	2,545	-99.643%
2024-03-04	2.7300	2.7300	2.7300	2.7300	-11.650%	24	2,545	-99.634%
2024-02-28	3.0900	3.0900	3.0900	3.0900	+6.920%	2	2,545	-99.676%
2024-02-27	3.0900	3.0900	2.8900	2.8900	-20.822%	260	2,545	-99.654%
2024-02-26	3.3000	3.6500	3.3000	3.6500	+24.573%	1,385	2,290	-99.726%
2024-02-23	2.9600	2.9900	2.9300	2.9300	+5.018%	22	1,245	-99.659%
2024-02-21	2.7900	2.7900	2.7900	2.7900	-10.289%	10	1,246	-99.642%
2024-02-20	3.1100	3.1100	3.1100	3.1100	+9.507%	1	1,236	-99.678%
2024-02-15	2.8500	2.8500	2.8400	2.8400	-16.471%	5	1,235	-99.648%
2024-02-13	3.1000	3.4000	3.1000	3.4000	+13.333%	57	1,235	-99.706%
2024-02-09	2.8000	3.0000	2.8000	3.0000	-0.990%	40	1,235	-99.667%
2024-02-05	2.5000	3.0300	2.5000	3.0300	+37.727%	18	1,219	-99.670%
2024-01-31	2.0400	2.2000	2.0400	2.2000	0.000%	16	1,201	-99.545%
2024-01-30	2.2000	2.2000	2.2000	2.2000	0.000%	1	1,201	-99.545%
2024-01-29	2.2000	2.2000	2.2000	2.2000	+0.917%	1	1,200	-99.545%
2024-01-26	2.2300	2.2300	2.1700	2.1800	-10.656%	16	1,191	-99.541%
2024-01-23	2.2700	2.4400	2.2400	2.4400	-23.270%	88	1,194	-99.590%
2024-01-18	2.8700	3.2300	2.7100	3.1800	+0.952%	20	1,110	-99.686%
2024-01-17	3.0600	3.1500	3.0600	3.1500	+3.960%	1,024	1,109	-99.683%
2024-01-16	2.6100	3.0500	2.6100	3.0300	+32.895%	48	104	-99.670%
2024-01-12	2.2800	2.2800	2.2800	2.2800	+6.047%	1	66	-99.561%
2024-01-10	2.1500	2.1500	2.1500	2.1500	-8.120%	1	66	-99.535%
2024-01-08	2.1200	2.3400	2.1200	2.3400	+7.339%	25	65	-99.573%
2024-01-03	2.1800	2.1800	2.1800	2.1800	+11.795%	1	52	-99.541%
2024-01-02	1.9300	1.9500	1.9000	1.9500	+2.632%	21	53	-99.487%
2023-12-22	1.9000	1.9000	1.9000	1.9000	-25.490%	10	26	-99.474%
2023-12-20	2.5500	2.5500	2.5500	2.5500	+17.512%	1	26	-99.608%
2023-12-19	2.1700	2.1700	2.1700	2.1700	-9.583%	10	25	-99.539%
2023-12-15	2.4000	2.4000	2.4000	2.4000	-13.978%	3	15	-99.583%
2023-12-14	2.7900	2.7900	2.7900	2.7900	0.000%	12	12	-99.642%