Dark

AA20241018P25
AA Oct 18 2024 25.00 Put (AA241018P00025000)
option OPRA

Expired

Oct 14, 2024

0.0100-83.333%(-0.0500)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-10-14	0.0100	0.0100	0.0100	0.0100	-83.333%	12	4,383	0.000%
2024-10-09	0.0600	0.0600	0.0600	0.0600	+500.000%	1	4,385	-83.333%
2024-10-07	0.0100	0.0100	0.0100	0.0100	-80.000%	1	4,386	0.000%
2024-10-04	0.0500	0.0500	0.0500	0.0500	+66.667%	40	4,386	-80.000%
2024-10-03	0.0200	0.1200	0.0100	0.0300	+50.000%	32	4,406	-66.667%
2024-10-02	0.1500	0.1500	0.0200	0.0200	-66.667%	22	4,428	-50.000%
2024-10-01	0.0600	0.0600	0.0600	0.0600	+100.000%	15	4,444	-83.333%
2024-09-30	0.0400	0.0400	0.0300	0.0300	-62.500%	8	4,459	-66.667%
2024-09-27	0.0800	0.0800	0.0800	0.0800	+33.333%	4	4,452	-87.500%
2024-09-26	0.0400	0.0600	0.0200	0.0600	+20.000%	61	4,454	-83.333%
2024-09-25	0.0600	0.0600	0.0500	0.0500	+66.667%	12	4,490	-80.000%
2024-09-24	0.0600	0.0600	0.0300	0.0300	-66.667%	20	4,502	-66.667%
2024-09-23	0.1400	0.1400	0.0900	0.0900	-64.000%	3	4,519	-88.889%
2024-09-20	0.2500	0.2500	0.2500	0.2500	+127.273%	12	4,522	-96.000%
2024-09-19	0.1400	0.1400	0.0800	0.1100	+22.222%	13	4,528	-90.909%
2024-09-18	0.1200	0.1200	0.0800	0.0900	-18.182%	25	4,531	-88.889%
2024-09-17	0.1200	0.1200	0.1100	0.1100	0.000%	11	4,525	-90.909%
2024-09-16	0.5500	0.5500	0.1000	0.1100	-42.105%	72	4,516	-90.909%
2024-09-13	0.2700	0.2700	0.1700	0.1900	-36.667%	234	4,564	-94.737%
2024-09-12	0.3000	0.4000	0.2400	0.3000	-28.571%	223	4,470	-96.667%
2024-09-11	0.6100	0.7200	0.4200	0.4200	-43.243%	84	4,543	-97.619%
2024-09-10	0.7500	0.8000	0.7000	0.7400	+21.311%	309	4,518	-98.649%
2024-09-09	0.5800	0.7000	0.5800	0.6100	-18.667%	14	4,316	-98.361%
2024-09-06	0.4500	0.7700	0.4500	0.7500	+74.419%	228	4,305	-98.667%
2024-09-05	0.3200	0.4600	0.3200	0.4300	+4.878%	14	4,193	-97.674%
2024-09-04	0.3800	0.4100	0.3600	0.4100	-4.651%	9	4,185	-97.561%
2024-09-03	0.3800	0.5200	0.3600	0.4300	+48.276%	101	4,177	-97.674%
2024-08-30	0.3200	0.3200	0.2900	0.2900	-3.333%	3,064	2,609	-96.552%
2024-08-29	0.3000	0.3000	0.2400	0.3000	-16.667%	1,594	2,609	-96.667%
2024-08-28	0.2000	0.3600	0.2000	0.3600	+140.000%	12	1,138	-97.222%
2024-08-27	0.1600	0.1600	0.1500	0.1500	-6.250%	4	1,131	-93.333%
2024-08-26	0.3000	0.3000	0.1600	0.1600	-23.810%	10	1,135	-93.750%
2024-08-23	0.2500	0.2500	0.2100	0.2100	-32.258%	86	1,139	-95.238%
2024-08-22	0.2800	0.3100	0.2600	0.3100	+19.231%	39	1,136	-96.774%
2024-08-21	0.2400	0.2600	0.2400	0.2600	0.000%	120	1,134	-96.154%
2024-08-20	0.1800	0.2600	0.1800	0.2600	+8.333%	3	1,176	-96.154%
2024-08-19	0.3300	0.3300	0.2300	0.2400	-35.135%	152	1,176	-95.833%
2024-08-16	0.3800	0.3800	0.3600	0.3700	-5.128%	46	1,105	-97.297%
2024-08-15	0.4000	0.4000	0.3800	0.3900	-25.000%	37	1,124	-97.436%
2024-08-14	0.4700	0.5200	0.4700	0.5200	+6.122%	13	1,127	-98.077%
2024-08-13	0.5700	0.5700	0.4900	0.4900	-18.333%	720	1,116	-97.959%
2024-08-12	0.4200	0.6000	0.4200	0.6000	-16.667%	24	408	-98.333%
2024-08-09	0.6800	0.7700	0.6800	0.7200	-21.739%	134	399	-98.611%
2024-08-08	1.0000	1.0000	0.9200	0.9200	-10.680%	16	378	-98.913%
2024-08-07	0.8500	1.1500	0.8500	1.0300	-5.505%	57	364	-99.029%
2024-08-06	1.4000	1.4000	1.0800	1.0900	-28.758%	58	355	-99.083%
2024-08-05	1.7000	1.7000	1.3700	1.5300	+61.053%	60	324	-99.346%
2024-08-02	0.9600	1.0500	0.9400	0.9500	+66.667%	121	328	-98.947%
2024-08-01	0.5700	0.6600	0.5700	0.5700	+50.000%	22	301	-98.246%
2024-07-31	0.3700	0.3800	0.3700	0.3800	-28.302%	92	312	-97.368%
2024-07-30	0.4900	0.5700	0.4900	0.5300	+35.897%	70	354	-98.113%
2024-07-29	0.3900	0.3900	0.3900	0.3900	-4.878%	1	293	-97.436%
2024-07-26	0.4000	0.4100	0.4000	0.4100	-10.870%	4	292	-97.561%
2024-07-24	0.4300	0.4600	0.4300	0.4600	+17.949%	90	290	-97.826%
2024-07-23	0.3800	0.3900	0.3800	0.3900	+2.632%	6	239	-97.436%
2024-07-22	0.3800	0.3800	0.3800	0.3800	+5.556%	5	233	-97.368%
2024-07-19	0.3600	0.4000	0.3600	0.3600	+2.857%	3	228	-97.222%
2024-07-18	0.3000	0.3500	0.3000	0.3500	+25.000%	3	227	-97.143%
2024-07-17	0.2700	0.2800	0.2600	0.2800	+3.704%	19	225	-96.429%
2024-07-16	0.2500	0.2800	0.2400	0.2700	+42.105%	46	206	-96.296%
2024-07-11	0.2500	0.2500	0.1900	0.1900	-34.483%	3	180	-94.737%
2024-07-10	0.2400	0.2900	0.2400	0.2900	+26.087%	11	183	-96.552%
2024-07-08	0.2300	0.2300	0.2300	0.2300	-8.000%	2	183	-95.652%
2024-06-26	0.2500	0.2500	0.2500	0.2500	0.000%	5	183	-96.000%
2024-06-25	0.2500	0.2500	0.2500	0.2500	0.000%	1	183	-96.000%
2024-06-24	0.2500	0.2500	0.2500	0.2500	-34.211%	2	183	-96.000%
2024-06-18	0.3900	0.3900	0.3800	0.3800	-5.000%	36	200	-97.368%
2024-06-17	0.4000	0.4000	0.4000	0.4000	-4.762%	1	200	-97.500%
2024-06-14	0.4200	0.4200	0.4200	0.4200	+40.000%	4	200	-97.619%
2024-06-04	0.3000	0.3000	0.3000	0.3000	-11.765%	1	200	-96.667%
2024-05-23	0.3400	0.3400	0.3400	0.3400	+3.030%	3	197	-97.059%
2024-05-22	0.3300	0.3300	0.3300	0.3300	+3.125%	2	197	-96.970%
2024-05-20	0.3400	0.3400	0.3200	0.3200	-15.789%	4	197	-96.875%
2024-05-17	0.3800	0.3800	0.3800	0.3800	-2.564%	20	197	-97.368%
2024-05-16	0.3900	0.3900	0.3900	0.3900	-15.217%	1	197	-97.436%
2024-05-13	0.4600	0.4600	0.4600	0.4600	-23.333%	9	197	-97.826%
2024-05-07	0.6000	0.6000	0.6000	0.6000	-6.250%	7	197	-98.333%
2024-05-06	0.6400	0.6400	0.6400	0.6400	-30.435%	18	204	-98.438%
2024-05-01	0.9000	1.0000	0.9000	0.9200	+6.977%	55	215	-98.913%
2024-04-30	0.7600	0.8600	0.7600	0.8600	+28.358%	12	160	-98.837%
2024-04-29	0.6700	0.6700	0.6700	0.6700	-29.474%	15	164	-98.507%
2024-04-25	0.9500	0.9500	0.9500	0.9500	+11.765%	1	179	-98.947%
2024-04-24	0.8500	0.8500	0.8500	0.8500	-1.163%	5	180	-98.824%
2024-04-23	0.9300	0.9300	0.8600	0.8600	-16.505%	13	175	-98.837%
2024-04-18	1.0300	1.0300	1.0300	1.0300	-2.830%	2	162	-99.029%
2024-04-17	1.0500	1.0600	1.0500	1.0600	+6.000%	11	162	-99.057%
2024-04-16	1.0000	1.0000	1.0000	1.0000	+4.167%	1	162	-99.000%
2024-04-15	0.9600	0.9600	0.9600	0.9600	-17.949%	2	161	-98.958%
2024-04-12	1.1700	1.1700	1.1700	1.1700	+8.333%	46	159	-99.145%
2024-04-11	1.0800	1.0800	1.0800	1.0800	-1.818%	1	136	-99.074%
2024-04-10	1.1000	1.1000	1.1000	1.1000	+6.796%	1	135	-99.091%
2024-04-09	0.9800	1.0300	0.9800	1.0300	+6.186%	11	134	-99.029%
2024-04-04	1.0000	1.0500	0.9700	0.9700	-3.000%	27	133	-98.969%
2024-04-03	1.0000	1.0000	1.0000	1.0000	-15.254%	25	107	-99.000%
2024-04-02	1.2000	1.2000	1.1800	1.1800	-13.235%	15	82	-99.153%
2024-04-01	1.3600	1.3600	1.3600	1.3600	-4.895%	5	77	-99.265%
2024-03-28	1.4300	1.4300	1.4300	1.4300	-2.721%	8	74	-99.301%
2024-03-27	1.5900	1.5900	1.4700	1.4700	-10.366%	11	74	-99.320%
2024-03-25	1.6400	1.6400	1.6400	1.6400	-8.889%	5	64	-99.390%
2024-03-22	1.8000	1.8000	1.8000	1.8000	-26.531%	8	59	-99.444%
2024-03-19	2.4200	2.4600	2.4200	2.4500	+28.272%	9	63	-99.592%
2024-03-18	2.0000	2.0000	1.9100	1.9100	-11.574%	8	61	-99.476%
2024-03-11	2.1600	2.1600	2.1600	2.1600	-9.244%	48	53	-99.537%
2024-03-08	2.2100	2.4000	2.2100	2.3800	-1.653%	22	0	-99.580%
2024-03-07	2.4200	2.4200	2.4200	2.4200	-26.667%	30	0	-99.587%
2024-02-27	3.5500	3.5500	3.3000	3.3000	-14.286%	6	0	-99.697%
2024-02-26	3.7500	3.8500	3.7500	3.8500	+30.068%	8	0	-99.740%
2024-02-22	2.9600	2.9600	2.9600	2.9600	0.000%	2	0	-99.662%