Dark

AA20240920P30
AA Sep 20 2024 30.00 Put (AA240920P00030000)
option OPRA

Expired

Sep 20, 2024

0.0200+100.000%(+0.0100)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-09-20	0.0200	0.0300	0.0100	0.0200	+100.000%	96	13,848	0.000%
2024-09-19	0.0100	0.0300	0.0100	0.0100	-75.000%	769	13,848	+100.000%
2024-09-18	0.0500	0.1800	0.0100	0.0400	-20.000%	55	13,848	-50.000%
2024-09-17	0.0600	0.0600	0.0500	0.0500	0.000%	7	13,841	-60.000%
2024-09-16	0.4300	0.4300	0.0300	0.0500	-68.750%	130	13,841	-60.000%
2024-09-13	0.2400	0.2600	0.1500	0.1600	-64.444%	182	13,844	-87.500%
2024-09-12	0.6300	0.6300	0.3600	0.4500	-60.177%	101	13,865	-95.556%
2024-09-11	1.6400	1.8200	1.1300	1.1300	-46.948%	62	13,854	-98.230%
2024-09-10	2.2000	2.3700	2.0000	2.1300	+31.481%	103	13,853	-99.061%
2024-09-09	2.0700	2.0700	1.5500	1.6200	-23.585%	20	13,876	-98.765%
2024-09-06	1.2000	2.2000	1.1700	2.1200	+89.286%	1,272	13,881	-99.057%
2024-09-05	1.1100	1.1200	0.8100	1.1200	+13.131%	215	13,903	-98.214%
2024-09-04	0.9000	0.9900	0.8000	0.9900	-16.807%	97	13,890	-97.980%
2024-09-03	0.8400	1.3000	0.8400	1.1900	+105.172%	135	13,849	-98.319%
2024-08-30	0.5600	0.6500	0.5300	0.5800	+3.571%	46	13,916	-96.552%
2024-08-29	0.7000	0.7700	0.5200	0.5600	-23.288%	339	13,916	-96.429%
2024-08-28	0.4000	0.7300	0.3900	0.7300	+192.000%	10,273	13,889	-97.260%
2024-08-27	0.2200	0.2500	0.2000	0.2500	0.000%	29	4,350	-92.000%
2024-08-26	0.2100	0.4700	0.2100	0.2500	-28.571%	51	4,350	-92.000%
2024-08-23	0.5000	0.5000	0.3500	0.3500	-47.761%	54	4,385	-94.286%
2024-08-22	0.5000	0.7600	0.5000	0.6700	+34.000%	174	4,386	-97.015%
2024-08-21	0.4500	0.5800	0.4500	0.5000	+8.696%	219	4,408	-96.000%
2024-08-20	0.4800	0.4800	0.3500	0.4600	+6.977%	37	4,419	-95.652%
2024-08-19	0.6600	0.7300	0.4200	0.4300	-48.810%	115	4,424	-95.349%
2024-08-16	0.8700	0.9400	0.8100	0.8400	-8.696%	380	4,407	-97.619%
2024-08-15	1.0000	1.0000	0.8300	0.9200	-24.590%	193	4,294	-97.826%
2024-08-14	1.1500	1.3400	1.1300	1.2200	+1.667%	104	4,209	-98.361%
2024-08-13	1.2600	1.3000	1.2000	1.2000	-16.084%	34	4,157	-98.333%
2024-08-12	1.3500	1.4300	1.3000	1.4300	-17.341%	348	4,157	-98.601%
2024-08-09	1.6300	1.8100	1.5800	1.7300	-11.282%	320	3,893	-98.844%
2024-08-08	2.1900	2.2200	1.9200	1.9500	-21.371%	321	3,882	-98.974%
2024-08-07	2.1900	2.6200	1.9200	2.4800	-3.125%	1,078	3,772	-99.194%
2024-08-06	2.6200	2.6200	2.4700	2.5600	-23.810%	11	4,240	-99.219%
2024-08-05	3.5000	3.6400	3.1500	3.3600	+41.176%	121	4,264	-99.405%
2024-08-02	1.6300	2.5100	1.5000	2.3800	+64.138%	269	4,216	-99.160%
2024-08-01	0.9500	1.5500	0.9500	1.4500	+62.921%	195	4,219	-98.621%
2024-07-31	1.0000	1.0000	0.8400	0.8900	-38.194%	132	4,230	-97.753%
2024-07-30	1.1700	1.5500	1.0800	1.4400	+38.462%	245	4,189	-98.611%
2024-07-29	0.9700	1.0600	0.9700	1.0400	+7.216%	329	4,122	-98.077%
2024-07-26	0.9100	1.0400	0.9100	0.9700	-15.652%	57	3,831	-97.938%
2024-07-25	1.0900	1.2600	0.9700	1.1500	-4.167%	247	3,841	-98.261%
2024-07-24	0.8500	1.2000	0.8500	1.2000	+31.868%	111	3,640	-98.333%
2024-07-23	0.9600	0.9600	0.9000	0.9100	+7.059%	44	3,643	-97.802%
2024-07-22	0.8900	0.9100	0.8100	0.8500	+4.938%	57	3,627	-97.647%
2024-07-19	0.8800	0.9000	0.8100	0.8100	+3.846%	364	3,618	-97.531%
2024-07-18	0.6100	0.7900	0.5000	0.7800	+32.203%	895	4,106	-97.436%
2024-07-17	0.5200	0.5900	0.5200	0.5900	+13.462%	10	3,812	-96.610%
2024-07-16	0.4700	0.5200	0.4700	0.5200	+33.333%	44	3,803	-96.154%
2024-07-15	0.3900	0.3900	0.3900	0.3900	-7.143%	2	3,841	-94.872%
2024-07-12	0.4200	0.4200	0.4200	0.4200	-4.545%	4	3,841	-95.238%
2024-07-11	0.4700	0.4700	0.4400	0.4400	-12.000%	32	3,841	-95.455%
2024-07-10	0.5000	0.5300	0.5000	0.5000	+47.059%	11	3,822	-96.000%
2024-07-08	0.3400	0.3400	0.3400	0.3400	+6.250%	18	3,819	-94.118%
2024-07-05	0.3200	0.3200	0.3200	0.3200	0.000%	10	3,819	-93.750%
2024-07-03	0.3000	0.3300	0.3000	0.3200	-20.000%	17	3,808	-93.750%
2024-07-02	0.4000	0.4000	0.4000	0.4000	-20.000%	715	3,808	-95.000%
2024-06-28	0.4800	0.5000	0.4800	0.5000	-16.667%	46	4,414	-96.000%
2024-06-27	0.6000	0.6000	0.6000	0.6000	+11.111%	1	4,391	-96.667%
2024-06-26	0.5400	0.5400	0.5400	0.5400	+5.882%	1	4,392	-96.296%
2024-06-25	0.5100	0.5100	0.5100	0.5100	+13.333%	84	4,392	-96.078%
2024-06-24	0.4300	0.4600	0.4300	0.4500	-25.000%	40	4,321	-95.556%
2024-06-21	0.6000	0.6000	0.6000	0.6000	-14.286%	10	4,300	-96.667%
2024-06-20	0.7100	0.7100	0.7000	0.7000	-15.663%	15	4,295	-97.143%
2024-06-18	0.8300	0.8300	0.8300	0.8300	-3.488%	1	4,294	-97.590%
2024-06-17	0.9000	0.9000	0.8600	0.8600	+14.667%	2	4,294	-97.674%
2024-06-14	0.8000	0.8000	0.7500	0.7500	+7.143%	2,020	4,294	-97.333%
2024-06-13	0.6400	0.7000	0.6400	0.7000	+27.273%	5	4,294	-97.143%
2024-06-12	0.5000	0.5900	0.5000	0.5500	-8.333%	9	4,289	-96.364%
2024-06-07	0.5600	0.6000	0.5600	0.6000	+20.000%	12	4,296	-96.667%
2024-06-04	0.5000	0.5000	0.5000	0.5000	0.000%	2	4,290	-96.000%
2024-05-31	0.4100	0.5000	0.4100	0.5000	+25.000%	4	4,292	-96.000%
2024-05-30	0.4000	0.4200	0.3900	0.4000	-20.000%	6	4,293	-95.000%
2024-05-28	0.4800	0.5000	0.4800	0.5000	-19.355%	7	4,293	-96.000%
2024-05-24	0.6200	0.6200	0.6200	0.6200	+10.714%	6	4,296	-96.774%
2024-05-22	0.5600	0.5600	0.5600	0.5600	+9.804%	1	4,296	-96.429%
2024-05-21	0.6200	0.6200	0.4900	0.5100	-20.313%	361	4,295	-96.078%
2024-05-20	0.6500	0.6500	0.6300	0.6400	-11.111%	20	4,180	-96.875%
2024-05-17	0.7200	0.7400	0.6600	0.7200	-10.000%	24	4,190	-97.222%
2024-05-16	0.8000	0.8000	0.7900	0.8000	-6.977%	14	4,200	-97.500%
2024-05-15	0.9400	0.9400	0.8500	0.8600	-6.522%	19	4,206	-97.674%
2024-05-14	0.9200	0.9200	0.9200	0.9200	+8.235%	2	4,211	-97.826%
2024-05-13	0.9500	0.9500	0.8400	0.8500	-30.328%	30	4,210	-97.647%
2024-05-10	1.2100	1.2300	1.2100	1.2200	-2.400%	40	4,213	-98.361%
2024-05-09	1.2200	1.2500	1.2100	1.2500	-8.759%	12	4,200	-98.400%
2024-05-08	1.3300	1.3700	1.3200	1.3700	+5.385%	11	4,194	-98.540%
2024-05-06	1.2300	1.3000	1.2200	1.3000	-12.752%	4	4,190	-98.462%
2024-05-03	1.5000	1.5000	1.4800	1.4900	-8.025%	30	4,190	-98.658%
2024-05-02	1.8200	1.8200	1.6200	1.6200	-12.432%	47	4,185	-98.765%
2024-05-01	1.9100	1.9100	1.8500	1.8500	+6.936%	13	4,154	-98.919%
2024-04-30	1.6900	1.7300	1.6900	1.7300	+30.075%	5	4,144	-98.844%
2024-04-29	1.3300	1.3300	1.3300	1.3300	-12.500%	3	4,142	-98.496%
2024-04-26	1.5200	1.5200	1.5200	1.5200	-9.524%	2	4,139	-98.684%
2024-04-25	1.9100	1.9100	1.6800	1.6800	-0.592%	523	3,640	-98.810%
2024-04-24	1.7000	1.7000	1.6800	1.6900	-1.170%	7	3,980	-98.817%
2024-04-23	1.7700	1.7900	1.7100	1.7100	-1.156%	7	3,977	-98.830%
2024-04-22	1.7900	1.7900	1.7300	1.7300	-12.183%	28	3,977	-98.844%
2024-04-19	1.9700	1.9700	1.9700	1.9700	-1.005%	2	3,956	-98.985%
2024-04-18	2.2000	2.3600	1.8300	1.9900	+5.851%	10	3,954	-98.995%
2024-04-17	1.8800	1.8800	1.8800	1.8800	-2.083%	1	3,954	-98.936%
2024-04-16	1.9200	1.9200	1.9200	1.9200	+2.674%	1	3,954	-98.958%
2024-04-15	1.8200	1.8700	1.8200	1.8700	-16.143%	504	3,955	-98.930%
2024-04-12	1.7700	2.2400	1.7700	2.2300	+14.359%	1,154	3,452	-99.103%
2024-04-11	2.0400	2.0400	1.9500	1.9500	+2.094%	6	3,086	-98.974%
2024-04-09	1.9000	1.9100	1.9000	1.9100	-5.446%	2	3,090	-98.953%
2024-04-08	2.0200	2.0200	2.0200	2.0200	-0.493%	1	3,089	-99.010%
2024-04-05	2.1800	2.1800	2.0100	2.0300	+0.995%	1,080	3,089	-99.015%
2024-04-04	1.9300	2.1000	1.8600	2.0100	+6.349%	48	2,912	-99.005%
2024-04-03	1.9900	1.9900	1.8400	1.8900	-16.000%	213	2,924	-98.942%
2024-04-02	2.4000	2.4000	2.2300	2.2500	-13.462%	18	3,090	-99.111%
2024-04-01	2.6100	2.6600	2.6000	2.6000	-1.141%	7	3,095	-99.231%
2024-03-28	2.7000	2.7000	2.5700	2.6300	-13.770%	1,507	1,582	-99.240%
2024-03-27	3.0500	3.0500	3.0500	3.0500	-6.154%	99	1,582	-99.344%
2024-03-26	3.2800	3.2800	3.2500	3.2500	+4.167%	13	1,484	-99.385%
2024-03-25	3.2400	3.2400	3.1200	3.1200	-9.565%	37	1,479	-99.359%
2024-03-22	3.4500	3.4500	3.4500	3.4500	+5.183%	304	1,479	-99.420%
2024-03-21	3.4000	3.4000	3.2800	3.2800	-6.286%	6	1,462	-99.390%
2024-03-20	3.8000	3.8000	3.5000	3.5000	-14.634%	7	1,462	-99.429%
2024-03-19	4.1000	4.1000	4.1000	4.1000	+15.493%	15	1,462	-99.512%
2024-03-18	3.5500	3.5500	3.5500	3.5500	-11.911%	2	1,451	-99.437%
2024-03-15	4.2000	4.2000	3.9500	4.0300	-0.983%	28	1,461	-99.504%
2024-03-14	4.0700	4.0700	4.0700	4.0700	+4.359%	1	1,461	-99.509%
2024-03-13	3.9000	3.9000	3.9000	3.9000	-7.801%	1	1,460	-99.487%
2024-03-12	4.1000	4.2300	4.1000	4.2300	+7.089%	138	1,460	-99.527%
2024-03-11	4.0200	4.1000	3.9500	3.9500	-9.195%	28	1,425	-99.494%
2024-03-08	4.1000	4.5500	4.1000	4.3500	+1.163%	1,414	1,442	-99.540%
2024-03-07	4.5000	4.5000	4.3000	4.3000	-18.095%	524	769	-99.535%
2024-03-06	5.2500	5.2500	5.2500	5.2500	-1.869%	2	458	-99.619%
2024-03-01	5.3500	5.3500	5.3500	5.3500	-6.140%	56	456	-99.626%
2024-02-29	5.7000	5.7000	5.7000	5.7000	+0.529%	2	440	-99.649%
2024-02-27	5.9500	5.9500	5.6700	5.6700	+5.981%	12	439	-99.647%
2024-02-16	5.3500	5.3500	5.3500	5.3500	-1.835%	2	427	-99.626%
2024-02-15	5.4500	5.4500	5.4500	5.4500	-13.629%	4	427	-99.633%
2024-02-13	5.9700	6.3100	5.9700	6.3100	+22.524%	16	431	-99.683%
2024-02-12	5.4000	5.4000	5.1000	5.1500	-4.982%	138	428	-99.612%
2024-02-07	5.7000	5.7000	5.4200	5.4200	-1.455%	10	305	-99.631%
2024-02-06	5.5000	5.5000	5.5000	5.5000	-2.135%	5	301	-99.636%
2024-02-05	5.6200	5.6200	5.6200	5.6200	+23.516%	1	296	-99.644%
2024-02-02	4.7500	4.8000	4.5500	4.5500	+1.111%	76	295	-99.560%
2024-02-01	4.5000	4.6000	4.5000	4.5000	+3.448%	29	243	-99.556%
2024-01-31	4.3500	4.3500	4.3500	4.3500	+1.163%	1	232	-99.540%
2024-01-30	4.3000	4.3000	4.3000	4.3000	+2.381%	13	232	-99.535%
2024-01-29	4.2500	4.2500	4.2000	4.2000	-1.176%	3	227	-99.524%
2024-01-26	4.2500	4.2500	4.2500	4.2500	-28.209%	10	224	-99.529%
2024-01-19	5.9200	5.9200	5.9200	5.9200	+0.680%	1	214	-99.662%
2024-01-18	5.9700	5.9700	5.8800	5.8800	+4.255%	14	213	-99.660%
2024-01-16	5.4000	5.6800	5.4000	5.6400	+28.182%	17	199	-99.645%
2024-01-12	4.3000	4.4000	4.3000	4.4000	+7.317%	120	73	-99.545%
2024-01-10	4.1000	4.1000	4.1000	4.1000	-5.312%	10	73	-99.512%
2024-01-04	4.3300	4.3300	4.3300	4.3300	+0.932%	1	63	-99.538%
2024-01-03	3.9900	4.2900	3.9900	4.2900	+24.348%	6	62	-99.534%
2023-12-28	3.4500	3.4500	3.4500	3.4500	-3.900%	5	57	-99.420%
2023-12-22	3.5900	3.5900	3.5900	3.5900	-18.409%	20	32	-99.443%
2023-12-21	4.4000	4.4100	4.4000	4.4000	+7.317%	11	32	-99.545%
2023-12-19	4.0000	4.1000	3.9800	4.1000	-3.529%	10	22	-99.512%
2023-12-18	4.2500	4.2500	4.2500	4.2500	-7.609%	5	18	-99.529%
2023-12-15	4.9500	4.9500	4.6000	4.6000	-8.730%	16	13	-99.565%
2023-12-14	5.0400	5.0400	5.0400	5.0400	-30.959%	6	14	-99.603%
2023-12-12	7.3000	7.3000	7.3000	7.3000	0.000%	8	8	-99.726%