Dark

AA20240920P35
AA Sep 20 2024 35.00 Put (AA240920P00035000)
option OPRA

Expired

Sep 20, 2024

1.58+259.091%(+1.14)362

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-09-20	1.3000	1.6700	1.0500	1.5800	+259.091%	362	4,262	0.000%
2024-09-19	0.5000	0.6100	0.2900	0.4400	-46.988%	185	4,262	+259.091%
2024-09-18	1.2500	1.2500	0.4300	0.8300	-33.600%	61	4,239	+90.361%
2024-09-17	1.3900	1.6000	1.2500	1.2500	+12.613%	76	4,248	+26.400%
2024-09-16	1.2500	1.3800	0.7000	1.1100	-55.242%	838	4,256	+42.342%
2024-09-13	3.0000	3.0200	2.4800	2.4800	-53.208%	82	4,264	-36.290%
2024-09-11	6.1500	6.4000	5.3000	5.3000	-23.188%	21	4,276	-70.189%
2024-09-10	6.5400	6.9000	6.5400	6.9000	+8.320%	4	4,288	-77.101%
2024-09-09	6.3600	6.3700	6.3600	6.3700	-3.631%	5	4,290	-75.196%
2024-09-06	5.8500	6.6600	5.8500	6.6100	+36.289%	822	4,296	-76.097%
2024-09-05	4.8000	4.8500	4.8000	4.8500	+7.778%	100	4,505	-67.423%
2024-09-04	4.5000	4.5000	4.1000	4.5000	-5.462%	35	4,570	-64.889%
2024-09-03	4.1500	5.2200	4.0900	4.7600	+37.971%	17	4,589	-66.807%
2024-08-30	3.1000	3.4500	3.0500	3.4500	+16.162%	46	4,605	-54.203%
2024-08-29	3.2800	3.2800	2.9600	2.9700	-13.663%	19	4,605	-46.801%
2024-08-28	2.6000	3.4400	2.6000	3.4400	+92.179%	27	4,612	-54.070%
2024-08-27	1.5900	1.7900	1.4900	1.7900	+7.831%	56	4,612	-11.732%
2024-08-26	1.5200	1.7200	1.1500	1.6600	-23.148%	31	4,599	-4.819%
2024-08-23	2.2400	2.2400	2.1200	2.1600	-31.646%	16	4,616	-26.852%
2024-08-22	2.8700	3.1600	2.7900	3.1600	+24.409%	8	4,623	-50.000%
2024-08-21	2.3000	2.5800	2.3000	2.5400	+10.435%	29	4,622	-37.795%
2024-08-20	2.0900	2.3000	1.8700	2.3000	+1.322%	27	4,601	-31.304%
2024-08-19	3.0000	3.0000	2.2000	2.2700	-33.626%	72	4,604	-30.396%
2024-08-16	3.4500	3.6900	3.4000	3.4200	-0.870%	200	4,631	-53.801%
2024-08-15	3.6100	3.6100	3.4500	3.4500	-18.824%	5	4,549	-54.203%
2024-08-14	4.0500	4.2500	4.0200	4.2500	+3.659%	16	4,549	-62.824%
2024-08-13	4.1000	4.1000	4.1000	4.1000	-5.093%	1	4,539	-61.463%
2024-08-12	4.3000	4.3200	4.3000	4.3200	-14.455%	12	4,538	-63.426%
2024-08-09	5.0500	5.0500	5.0500	5.0500	-3.257%	2	4,526	-68.713%
2024-08-08	5.4500	5.7000	5.2200	5.2200	-13.719%	10	4,527	-69.732%
2024-08-07	5.4000	6.4000	5.3800	6.0500	+2.024%	14	4,523	-73.884%
2024-08-06	6.5000	6.5000	5.9300	5.9300	-16.243%	9	4,518	-73.356%
2024-08-05	7.7000	7.7000	7.0800	7.0800	+18.000%	25	4,511	-77.684%
2024-08-02	4.7400	6.1100	4.7400	6.0000	+34.831%	63	4,515	-73.667%
2024-08-01	3.2900	4.5600	3.2900	4.4500	+41.270%	23	4,537	-64.494%
2024-07-31	3.2300	3.4000	3.0500	3.1500	-31.522%	25	4,531	-49.841%
2024-07-30	3.6100	4.6000	3.6100	4.6000	+33.333%	61	4,541	-65.652%
2024-07-29	3.3700	3.4500	3.3200	3.4500	+7.477%	8	4,548	-54.203%
2024-07-26	3.0100	3.4500	3.0100	3.2100	-9.577%	23	4,542	-50.779%
2024-07-25	3.6500	3.7600	3.1800	3.5500	-2.740%	52	4,538	-55.493%
2024-07-24	3.0700	3.6600	2.9600	3.6500	+19.672%	563	4,521	-56.712%
2024-07-23	3.0600	3.0600	2.9800	3.0500	+10.108%	19	4,097	-48.197%
2024-07-22	2.8500	2.9200	2.6300	2.7700	+6.130%	242	4,104	-42.960%
2024-07-19	2.7300	2.8200	2.6000	2.6100	+6.967%	1,271	4,106	-39.464%
2024-07-18	2.4000	2.5200	1.7900	2.4400	+21.393%	278	4,105	-35.246%
2024-07-17	1.2900	2.0100	1.2900	2.0100	+23.313%	76	4,277	-21.393%
2024-07-16	1.7100	1.8200	1.6300	1.6300	+18.978%	399	4,275	-3.067%
2024-07-15	1.2500	1.3700	1.2500	1.3700	+0.735%	29	4,579	+15.328%
2024-07-12	1.2700	1.3900	1.2700	1.3600	-15.000%	26	4,586	+16.176%
2024-07-11	1.2200	1.6000	0.9500	1.6000	+1.266%	5	4,597	-1.250%
2024-07-10	1.4800	1.6000	1.4700	1.5800	+49.057%	14	4,598	0.000%
2024-07-08	0.9800	1.0600	0.9800	1.0600	+11.579%	3	4,601	+49.057%
2024-07-05	0.8500	0.9500	0.8500	0.9500	+1.064%	12	4,602	+66.316%
2024-07-03	1.0000	1.0000	0.8300	0.9400	-24.800%	15	4,602	+68.085%
2024-07-02	1.3900	1.3900	1.2000	1.2500	-13.793%	35	4,602	+26.400%
2024-07-01	1.3300	1.4500	1.3300	1.4500	-1.361%	2	4,612	+8.966%
2024-06-28	1.4400	1.5300	1.4300	1.4700	-16.477%	21	4,613	+7.483%
2024-06-27	1.6100	1.7600	1.5600	1.7600	+11.392%	20	4,612	-10.227%
2024-06-26	1.5700	1.6900	1.5100	1.5800	+6.040%	31	4,613	0.000%
2024-06-25	1.5700	1.5700	1.4900	1.4900	+14.615%	3	4,612	+6.040%
2024-06-24	1.3600	1.3600	1.2200	1.3000	-12.752%	559	4,611	+21.538%
2024-06-21	1.6700	1.6700	1.4900	1.4900	-23.590%	24	4,576	+6.040%
2024-06-20	1.8800	1.9500	1.8800	1.9500	-11.364%	9	4,586	-18.974%
2024-06-18	2.5000	2.5000	2.1800	2.2000	-4.762%	13	4,575	-28.182%
2024-06-17	2.2600	2.3100	2.2600	2.3100	+4.525%	4	4,575	-31.602%
2024-06-14	2.2900	2.3600	2.2100	2.2100	+11.055%	48	4,574	-28.507%
2024-06-13	1.6900	2.0100	1.6900	1.9900	+28.387%	36	4,574	-20.603%
2024-06-12	1.5200	1.5500	1.4500	1.5500	-3.125%	28	4,581	+1.935%
2024-06-11	1.7400	1.7400	1.6000	1.6000	+2.564%	18	4,587	-1.250%
2024-06-10	1.5600	1.5600	1.5600	1.5600	-0.637%	2	4,585	+1.282%
2024-06-07	1.5400	1.6000	1.4800	1.5700	+28.689%	34	4,583	+0.637%
2024-06-06	1.2900	1.2900	1.2200	1.2200	-6.154%	2	4,587	+29.508%
2024-06-05	1.3000	1.3000	1.3000	1.3000	-7.143%	1	4,588	+21.538%
2024-06-04	1.2500	1.5400	1.1900	1.4000	+21.739%	72	4,588	+12.857%
2024-06-03	1.0400	1.1700	1.0400	1.1500	-2.542%	18	4,636	+37.391%
2024-05-31	1.2000	1.2000	1.1800	1.1800	+7.273%	8	4,631	+33.898%
2024-05-30	1.0900	1.1000	0.9800	1.1000	-9.091%	45	4,631	+43.636%
2024-05-29	1.2000	1.2100	1.2000	1.2100	-11.029%	4	4,622	+30.579%
2024-05-28	1.3700	1.3700	1.2500	1.3600	-20.468%	4	4,622	+16.176%
2024-05-23	1.5500	1.7100	1.5500	1.7100	+14.000%	11	4,632	-7.602%
2024-05-22	1.5000	1.5500	1.3800	1.5000	+19.048%	110	4,632	+5.333%
2024-05-21	1.4900	1.4900	1.2200	1.2600	-20.755%	130	4,533	+25.397%
2024-05-20	1.6400	1.6400	1.5900	1.5900	-9.659%	10	4,638	-0.629%
2024-05-17	1.8000	1.8000	1.7100	1.7600	-6.383%	48	4,638	-10.227%
2024-05-16	1.9700	1.9700	1.8800	1.8800	-10.048%	16	4,648	-15.957%
2024-05-15	2.1500	2.2200	2.0800	2.0900	-5.000%	46	4,648	-24.402%
2024-05-13	2.7800	2.7800	2.0500	2.2000	-23.077%	43	4,670	-28.182%
2024-05-10	2.9900	3.0000	2.8600	2.8600	+1.779%	1,462	4,659	-44.755%
2024-05-09	2.9100	2.9100	2.8000	2.8100	-10.794%	77	3,952	-43.772%
2024-05-08	3.1000	3.2500	3.1000	3.1500	+12.500%	1,282	3,875	-49.841%
2024-05-07	2.8000	2.8000	2.8000	2.8000	-6.977%	5	2,800	-43.571%
2024-05-06	2.8700	3.0100	2.8700	3.0100	-7.385%	22	2,800	-47.508%
2024-05-03	3.2500	3.3000	3.2500	3.2500	-9.722%	38	2,785	-51.385%
2024-05-02	3.9500	3.9700	3.6000	3.6000	-13.876%	70	2,772	-56.111%
2024-05-01	3.9500	4.3000	3.9500	4.1800	+10.000%	48	2,751	-62.201%
2024-04-30	3.7200	3.8000	3.7200	3.8000	+30.137%	20	2,720	-58.421%
2024-04-29	3.2000	3.2000	2.8900	2.9200	-8.750%	121	2,700	-45.890%
2024-04-26	3.1500	3.2000	3.1500	3.2000	-12.329%	12	2,604	-50.625%
2024-04-25	4.0000	4.0000	3.6500	3.6500	+1.389%	86	2,610	-56.712%
2024-04-24	3.6000	3.6500	3.6000	3.6000	0.000%	300	2,583	-56.111%
2024-04-23	3.6000	3.6000	3.6000	3.6000	+3.152%	12	2,402	-56.111%
2024-04-22	3.6000	3.6000	3.4900	3.4900	-13.184%	3	2,402	-54.728%
2024-04-19	3.8500	4.0200	3.8500	4.0200	+0.500%	2,205	2,401	-60.697%
2024-04-18	4.5500	4.6500	4.0000	4.0000	+14.286%	90	530	-60.500%
2024-04-17	3.5000	3.5000	3.5000	3.5000	-12.060%	3	533	-54.857%
2024-04-16	4.3000	4.3000	3.9200	3.9800	+6.133%	6	536	-60.302%
2024-04-15	3.7100	3.8000	3.5500	3.7500	-13.793%	139	536	-57.867%
2024-04-12	4.0600	4.4000	4.0600	4.3500	+9.296%	326	504	-63.678%
2024-04-11	4.0000	4.0000	3.9000	3.9800	+0.759%	4	399	-60.302%
2024-04-10	4.2300	4.2300	3.9200	3.9500	+6.757%	27	399	-60.000%
2024-04-09	3.7000	3.8500	3.7000	3.7000	-7.035%	14	403	-57.297%
2024-04-08	3.9000	4.0500	3.8000	3.9800	-5.238%	244	398	-60.302%
2024-04-05	4.2500	4.2500	4.2000	4.2000	-1.639%	32	317	-62.381%
2024-04-04	3.6500	4.2700	3.6500	4.2700	+15.405%	16	317	-62.998%
2024-04-03	3.9000	3.9500	3.6500	3.7000	-17.411%	29	321	-57.297%
2024-04-02	4.4500	4.5100	4.4500	4.4800	-9.495%	22	317	-64.732%
2024-04-01	5.0000	5.0000	4.9500	4.9500	-1.000%	4	295	-68.081%
2024-03-28	5.0000	5.1000	4.9300	5.0000	-11.504%	18	290	-68.400%
2024-03-27	5.6500	5.6500	5.6500	5.6500	-6.919%	4	290	-72.035%
2024-03-26	6.0800	6.0800	6.0600	6.0700	+3.761%	4	286	-73.970%
2024-03-25	5.8500	5.8500	5.8500	5.8500	-6.550%	1	286	-72.991%
2024-03-22	6.3000	6.4000	6.2000	6.2600	+2.623%	56	286	-74.760%
2024-03-21	6.1000	6.1000	6.1000	6.1000	-1.613%	5	286	-74.098%
2024-03-20	6.2000	6.2000	6.2000	6.2000	-17.333%	20	286	-74.516%
2024-03-19	7.5000	7.5000	7.5000	7.5000	+14.504%	124	272	-78.933%
2024-03-18	6.4800	6.5500	6.4800	6.5500	-7.616%	19	148	-75.878%
2024-03-15	6.9400	7.0900	6.9400	7.0900	-0.281%	20	121	-77.715%
2024-03-14	7.1100	7.1100	7.1100	7.1100	-2.603%	1	121	-77.778%
2024-03-08	7.3000	7.3000	7.3000	7.3000	-12.365%	16	121	-78.356%
2024-03-06	8.3300	8.3300	8.3300	8.3300	-10.334%	1	114	-81.032%
2024-02-29	9.2900	9.2900	9.2700	9.2900	+3.222%	4	114	-82.992%
2024-02-22	9.0000	9.0000	9.0000	9.0000	-8.163%	1	113	-82.444%
2024-02-20	9.8000	9.8000	9.8000	9.8000	+1.554%	1	112	-83.878%
2024-02-13	9.6000	9.6500	9.6000	9.6500	+3.209%	32	112	-83.627%
2024-02-05	9.3500	9.3500	9.3500	9.3500	+23.841%	4	112	-83.102%
2024-02-02	7.5500	7.5500	7.5500	7.5500	-20.106%	35	112	-79.073%
2024-01-19	9.4500	9.5000	9.4500	9.4500	+15.667%	69	78	-83.280%
2024-01-16	8.1700	8.1700	8.1700	8.1700	+21.397%	1	12	-80.661%
2024-01-08	6.7300	6.7300	6.7300	6.7300	-7.172%	1	13	-76.523%
2024-01-05	7.2500	7.2500	7.2500	7.2500	+27.193%	1	14	-78.207%
2023-12-27	5.7000	5.7000	5.7000	5.7000	-5.158%	1	14	-72.281%
2023-12-22	6.0100	6.0100	6.0100	6.0100	-8.663%	5	13	-73.710%
2023-12-19	6.5900	6.5900	6.5800	6.5800	-11.914%	11	13	-75.988%
2023-12-15	7.4700	7.4700	7.4700	7.4700	-7.205%	6	9	-78.849%
2023-12-14	8.6700	8.6700	8.0500	8.0500	-29.386%	4	3	-80.373%
2023-12-13	11.7000	11.7000	11.4000	11.4000	0.000%	3	3	-86.140%