Dark

AA20240920P40
AA Sep 20 2024 40.00 Put (AA240920P00040000)
option OPRA

Expired

Sep 20, 2024

6.05+2.542%(+0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-09-20	6.0500	6.0500	6.0500	6.0500	+2.542%	2	7	0.000%
2024-09-18	5.9000	5.9000	5.9000	5.9000	+26.882%	4	7	+2.542%
2024-09-16	5.8000	5.8000	4.6500	4.6500	-46.243%	2	11	+30.108%
2024-09-12	8.6500	8.6500	8.6500	8.6500	-27.004%	3	10	-30.058%
2024-09-10	11.8500	11.8500	11.8500	11.8500	+7.240%	1	13	-48.945%
2024-09-09	11.3600	11.3600	11.0500	11.0500	+4.739%	2	453	-45.249%
2024-09-06	10.5500	10.5500	10.5500	10.5500	+13.441%	28	453	-42.654%
2024-09-05	9.3000	9.3000	9.3000	9.3000	+0.216%	1	561	-34.946%
2024-09-04	9.0800	9.2800	8.9000	9.2800	-5.112%	8	1,498	-34.806%
2024-09-03	9.7800	9.7800	9.7800	9.7800	+20.741%	4	1,503	-38.139%
2024-08-30	7.5500	8.1000	7.5500	8.1000	+2.532%	18	1,508	-25.309%
2024-08-28	7.0000	7.9000	6.8700	7.9000	+54.902%	6	1,508	-23.418%
2024-08-27	5.3300	5.3300	5.1000	5.1000	-17.476%	2	1,798	+18.627%
2024-08-23	6.2500	6.2500	6.1800	6.1800	-11.079%	12	1,799	-2.104%
2024-08-21	6.4500	6.9500	6.4500	6.9500	+9.795%	3	1,800	-12.950%
2024-08-20	6.3000	6.3500	6.3000	6.3300	+3.770%	24	1,801	-4.423%
2024-08-19	6.4900	6.4900	6.1000	6.1000	-27.811%	3	1,819	-0.820%
2024-08-13	8.9500	9.2000	8.4500	8.4500	-3.429%	34	1,928	-28.402%
2024-08-12	7.9600	8.7500	7.9600	8.7500	-7.211%	6	1,924	-30.857%
2024-08-09	9.3300	9.4300	9.3300	9.4300	-11.372%	10	1,919	-35.843%
2024-08-07	10.1000	10.6400	9.8500	10.6400	-4.317%	8	1,915	-43.139%
2024-08-06	11.1600	11.1600	11.1200	11.1200	-4.549%	2	1,922	-45.594%
2024-08-05	11.7400	11.7400	11.6500	11.6500	+9.906%	2	1,920	-48.069%
2024-08-02	9.5600	10.6000	9.5600	10.6000	+18.436%	10	1,923	-42.925%
2024-08-01	8.0000	8.9500	8.0000	8.9500	+30.087%	15	1,923	-32.402%
2024-07-31	7.4000	7.4000	6.8800	6.8800	-20.646%	6	1,925	-12.064%
2024-07-30	8.4500	8.6700	8.3700	8.6700	+15.600%	11	1,928	-30.219%
2024-07-29	7.2300	7.5000	7.0500	7.5000	+6.686%	16	1,926	-19.333%
2024-07-26	7.3500	7.3500	7.0000	7.0300	-6.267%	11	1,919	-13.940%
2024-07-25	7.4800	7.7500	7.4300	7.5000	+3.878%	8	1,918	-19.333%
2024-07-24	6.8100	7.2300	6.5000	7.2200	+11.077%	6	1,915	-16.205%
2024-07-23	6.7500	6.7500	6.5000	6.5000	+6.209%	7	1,912	-6.923%
2024-07-22	6.4000	6.4000	6.1200	6.1200	+1.493%	7	1,911	-1.144%
2024-07-19	6.0300	6.0300	6.0300	6.0300	+9.836%	8	1,914	+0.332%
2024-07-18	4.3300	5.4900	4.2500	5.4900	+19.348%	31	1,918	+10.200%
2024-07-17	4.1500	4.6000	4.1500	4.6000	+9.524%	10	1,900	+31.522%
2024-07-16	4.4000	4.4000	4.1000	4.2000	+21.739%	36	1,902	+44.048%
2024-07-15	3.6700	3.7900	3.1000	3.4500	0.000%	145	1,905	+75.362%
2024-07-12	3.4500	3.7000	3.4500	3.4500	-5.479%	149	1,872	+75.362%
2024-07-11	3.6500	3.6500	3.6500	3.6500	-8.750%	1	1,846	+65.753%
2024-07-10	3.6000	4.0000	3.6000	4.0000	+38.408%	17	1,847	+51.250%
2024-07-09	2.7500	2.8900	2.7500	2.8900	+9.886%	2	1,842	+109.343%
2024-07-08	2.4600	2.7400	2.4600	2.6300	+10.504%	334	1,842	+130.038%
2024-07-05	2.3800	2.4300	2.3700	2.3800	-2.857%	84	1,550	+154.202%
2024-07-03	2.6000	2.6000	2.2800	2.4500	-21.222%	112	1,536	+146.939%
2024-07-02	3.4000	3.4000	2.9700	3.1100	-13.611%	102	1,536	+94.534%
2024-07-01	3.1000	3.6000	3.1000	3.6000	+2.273%	56	1,560	+68.056%
2024-06-28	3.6000	3.7700	3.4500	3.5200	-9.744%	201	1,608	+71.875%
2024-06-27	3.7000	3.9500	3.7000	3.9000	+8.333%	8	1,637	+55.128%
2024-06-26	3.4500	3.6000	3.4500	3.6000	+1.408%	3	1,637	+68.056%
2024-06-25	3.6000	3.6000	3.5000	3.5500	+16.393%	84	1,636	+70.423%
2024-06-24	3.2000	3.2000	3.0000	3.0500	-12.857%	14	1,682	+98.361%
2024-06-21	3.8000	3.8000	3.5000	3.5000	-19.540%	138	1,689	+72.857%
2024-06-20	4.3500	4.3500	4.3500	4.3500	-7.447%	1	1,688	+39.080%
2024-06-18	4.7000	4.7000	4.7000	4.7000	-4.082%	10	1,699	+28.723%
2024-06-17	5.0500	5.0500	4.9000	4.9000	+4.255%	7	1,699	+23.469%
2024-06-14	4.7000	4.9000	4.6500	4.7000	+8.796%	202	1,702	+28.723%
2024-06-13	4.0700	4.3200	4.0700	4.3200	+18.356%	19	1,708	+40.046%
2024-06-12	3.6500	3.6500	3.6500	3.6500	+2.817%	11	1,720	+65.753%
2024-06-11	3.7500	3.7500	3.5000	3.5500	+9.231%	48	1,731	+70.423%
2024-06-10	3.4800	3.4800	3.0900	3.2500	-5.797%	118	1,706	+86.154%
2024-06-07	3.2500	3.5500	3.2000	3.4500	+21.053%	876	1,598	+75.362%
2024-06-06	2.8900	2.8900	2.7800	2.8500	-7.468%	43	1,341	+112.281%
2024-06-05	2.9700	3.0800	2.9700	3.0800	-0.645%	11	1,298	+96.429%
2024-06-04	3.1100	3.1100	3.1000	3.1000	+21.094%	6	1,302	+95.161%
2024-06-03	2.4000	2.5600	2.4000	2.5600	-1.538%	2	1,300	+136.328%
2024-05-31	2.8000	2.8000	2.6000	2.6000	+4.000%	6	1,298	+132.692%
2024-05-30	2.4200	2.5000	2.2800	2.5000	-4.943%	76	1,296	+142.000%
2024-05-29	2.9000	2.9000	2.6300	2.6300	-9.310%	136	1,221	+130.038%
2024-05-28	2.9500	2.9500	2.7300	2.9000	-12.651%	12	1,169	+108.621%
2024-05-24	3.3200	3.3200	3.3200	3.3200	-5.143%	6	1,172	+82.229%
2024-05-23	3.3000	3.6000	3.3000	3.5000	+6.061%	14	1,171	+72.857%
2024-05-22	3.0500	3.3000	3.0500	3.3000	+23.134%	40	1,171	+83.333%
2024-05-21	3.1400	3.1400	2.6800	2.6800	-10.667%	18	1,171	+125.746%
2024-05-20	3.4000	3.4000	3.0000	3.0000	-18.919%	30	1,158	+101.667%
2024-05-17	3.7600	3.7600	3.6800	3.7000	-6.329%	36	1,167	+63.514%
2024-05-16	4.2300	4.2300	3.9500	3.9500	-10.227%	3	1,157	+53.165%
2024-05-14	4.1100	4.4000	4.1100	4.4000	+5.516%	36	1,158	+37.500%
2024-05-13	4.8000	4.8000	4.1700	4.1700	-27.478%	579	1,132	+45.084%
2024-05-10	5.7500	5.7500	5.7500	5.7500	+4.545%	642	761	+5.217%
2024-05-09	5.4500	5.5000	5.3000	5.5000	-8.333%	58	577	+10.000%
2024-05-08	5.8100	6.0000	5.8100	6.0000	+11.111%	69	569	+0.833%
2024-05-07	5.4000	5.4000	5.4000	5.4000	-1.818%	1	566	+12.037%
2024-05-06	5.4000	5.6000	5.4000	5.5000	-9.091%	22	567	+10.000%
2024-05-03	6.2000	6.2000	6.0500	6.0500	+4.310%	52	566	0.000%
2024-04-29	5.8000	5.8000	5.8000	5.8000	-2.521%	18	566	+4.310%
2024-04-26	5.9500	5.9500	5.9500	5.9500	-13.768%	36	566	+1.681%
2024-04-25	6.9000	6.9000	6.9000	6.9000	+6.977%	9	566	-12.319%
2024-04-24	6.3500	6.4500	6.3500	6.4500	0.000%	17	557	-6.202%
2024-04-23	6.4500	6.4500	6.4500	6.4500	-7.328%	15	557	-6.202%
2024-04-18	7.6000	7.6000	6.9500	6.9600	+8.075%	31	542	-13.075%
2024-04-15	6.2500	6.4400	6.2500	6.4400	-8.652%	13	511	-6.056%
2024-04-12	7.0500	7.0500	7.0500	7.0500	+5.224%	10	520	-14.184%
2024-04-10	6.7000	6.7000	6.7000	6.7000	+3.077%	29	515	-9.701%
2024-04-08	6.7000	6.8500	6.5000	6.5000	-9.722%	21	487	-6.923%
2024-04-05	7.2000	7.2000	7.2000	7.2000	+6.667%	4	506	-15.972%
2024-04-04	6.4000	6.7500	6.4000	6.7500	+6.299%	7	508	-10.370%
2024-04-03	6.6000	6.6000	6.3200	6.3500	-37.745%	43	501	-4.724%
2024-03-22	10.2000	10.2000	10.2000	10.2000	+2.926%	88	458	-40.686%
2024-03-21	9.9100	9.9100	9.9100	9.9100	-8.664%	1	492	-38.951%
2024-03-15	10.8500	10.8500	10.8500	10.8500	-12.711%	4	491	-44.240%
2024-03-06	12.4300	12.4300	12.4300	12.4300	-5.547%	1	491	-51.327%
2024-02-22	13.0500	13.1600	13.0500	13.1600	+0.843%	26	491	-54.027%
2024-02-21	13.0500	13.0500	13.0500	13.0500	+3.571%	2	465	-53.640%
2024-02-12	12.9500	12.9500	12.5500	12.6000	-3.448%	11	463	-51.984%
2024-02-06	13.1000	13.1000	13.0500	13.0500	-2.612%	9	452	-53.640%
2024-02-05	13.4000	13.4000	13.4000	13.4000	+13.559%	1	443	-54.851%
2024-02-02	11.8000	11.8100	11.8000	11.8000	+4.425%	43	442	-48.729%
2024-02-01	11.5500	11.5500	11.3000	11.3000	+5.607%	17	399	-46.460%
2024-01-26	10.7000	10.7000	10.7000	10.7000	-6.140%	63	382	-43.458%
2024-01-25	11.3500	11.4000	11.3500	11.4000	+1.333%	10	320	-46.930%
2024-01-24	11.2500	11.2600	11.2500	11.2500	-13.127%	132	311	-46.222%
2024-01-22	12.8500	12.9500	12.8500	12.9500	+3.187%	146	179	-53.282%
2024-01-16	12.5500	12.5500	12.5500	12.5500	0.000%	33	33	-51.793%