Dark

AA20241018P30
AA Oct 18 2024 30.00 Put (AA241018P00030000)
option OPRA

Expired

Oct 17, 2024

0.01000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-10-17	0.0100	0.0100	0.0100	0.0100	0.000%	5	4,273	0.000%
2024-10-16	0.0100	0.0100	0.0100	0.0100	0.000%	50	4,278	0.000%
2024-10-15	0.0100	0.0100	0.0100	0.0100	-66.667%	9	4,228	0.000%
2024-10-14	0.0200	0.0300	0.0200	0.0300	+50.000%	17	4,237	-66.667%
2024-10-11	0.0200	0.0200	0.0100	0.0200	-60.000%	84	4,238	-50.000%
2024-10-10	0.0600	0.0600	0.0400	0.0500	0.000%	19	4,239	-80.000%
2024-10-09	0.1000	0.1100	0.0400	0.0500	+25.000%	253	4,240	-80.000%
2024-10-08	0.0500	0.0500	0.0400	0.0400	+100.000%	73	4,040	-75.000%
2024-10-07	0.0500	0.0700	0.0200	0.0200	-71.429%	13	4,084	-50.000%
2024-10-04	0.0700	0.1000	0.0600	0.0700	-41.667%	42	4,091	-85.714%
2024-10-03	0.1000	0.1300	0.1000	0.1200	+50.000%	84	4,100	-91.667%
2024-10-02	0.1300	0.1300	0.0800	0.0800	-20.000%	61	4,103	-87.500%
2024-10-01	0.0800	0.1800	0.0800	0.1000	+11.111%	87	4,122	-90.000%
2024-09-30	0.0800	0.1200	0.0800	0.0900	-30.769%	91	4,160	-88.889%
2024-09-27	0.1500	0.1500	0.0900	0.1300	+8.333%	220	4,213	-92.308%
2024-09-26	0.2400	0.2400	0.1000	0.1200	-47.826%	254	4,250	-91.667%
2024-09-25	0.2500	0.2700	0.2200	0.2300	+35.294%	49	4,284	-95.652%
2024-09-24	0.3300	0.3300	0.1700	0.1700	-61.364%	189	4,286	-94.118%
2024-09-23	0.5200	0.5200	0.4300	0.4400	-16.981%	56	4,289	-97.727%
2024-09-20	0.6200	0.6600	0.5100	0.5300	+32.500%	485	4,270	-98.113%
2024-09-19	0.3700	0.4300	0.3500	0.4000	-18.367%	992	4,341	-97.500%
2024-09-18	0.6000	0.6300	0.3600	0.4900	-18.333%	103	5,191	-97.959%
2024-09-17	0.6100	0.7300	0.6000	0.6000	+1.695%	108	5,215	-98.333%
2024-09-16	0.8800	0.8900	0.5200	0.5900	-39.175%	397	5,206	-98.305%
2024-09-13	1.0900	1.0900	0.9500	0.9700	-33.103%	182	5,178	-98.969%
2024-09-12	1.4900	1.6500	1.3200	1.4500	-31.280%	500	5,193	-99.310%
2024-09-11	2.6500	2.8100	2.0900	2.1100	-28.475%	165	5,270	-99.526%
2024-09-10	2.9500	3.1000	2.8600	2.9500	+17.063%	37	5,001	-99.661%
2024-09-09	2.5900	2.7800	2.4400	2.5200	-12.195%	280	5,004	-99.603%
2024-09-06	1.8800	2.9700	1.8800	2.8700	+42.786%	170	5,073	-99.652%
2024-09-05	1.8700	2.0100	1.7000	2.0100	+8.065%	79	5,070	-99.502%
2024-09-04	1.8200	1.9300	1.6100	1.8600	-3.125%	74	5,056	-99.462%
2024-09-03	1.6600	2.1900	1.5800	1.9200	+46.565%	126	5,042	-99.479%
2024-08-30	0.8000	1.3900	0.8000	1.3100	+3.968%	1,514	4,769	-99.237%
2024-08-29	1.3800	1.4700	1.1700	1.2600	-11.888%	467	4,769	-99.206%
2024-08-28	1.0300	1.4600	1.0100	1.4300	+83.333%	1,341	4,446	-99.301%
2024-08-27	0.7800	0.7800	0.6700	0.7800	+2.632%	20	3,258	-98.718%
2024-08-26	0.8500	0.8500	0.7000	0.7600	-15.556%	34	3,258	-98.684%
2024-08-23	1.2500	1.2500	0.9000	0.9000	-31.818%	186	3,248	-98.889%
2024-08-22	1.1500	1.3200	1.1500	1.3200	+21.101%	156	3,290	-99.242%
2024-08-21	1.0500	1.1700	1.0500	1.0900	+5.825%	98	3,276	-99.083%
2024-08-20	0.9500	1.0400	0.9200	1.0300	+6.186%	472	3,223	-99.029%
2024-08-19	1.1200	1.1200	0.9400	0.9700	-34.459%	110	2,863	-98.969%
2024-08-16	1.4600	1.5900	1.4200	1.4800	-3.896%	150	2,818	-99.324%
2024-08-15	1.5200	1.5700	1.4700	1.5400	-16.757%	90	2,785	-99.351%
2024-08-14	1.8200	1.9000	1.7600	1.8500	+3.933%	58	2,782	-99.459%
2024-08-13	1.9700	1.9800	1.7800	1.7800	-13.592%	54	2,743	-99.438%
2024-08-12	2.1900	2.1900	1.8200	2.0600	-11.207%	351	2,710	-99.515%
2024-08-09	2.3200	2.4100	2.2000	2.3200	-6.827%	254	2,632	-99.569%
2024-08-08	2.7600	2.8400	2.4900	2.4900	-18.627%	162	2,636	-99.598%
2024-08-07	2.5900	3.2500	2.5700	3.0600	-1.290%	76	2,616	-99.673%
2024-08-06	3.3200	3.3200	3.0000	3.1000	-18.421%	171	2,619	-99.677%
2024-08-05	4.0700	4.1000	3.6000	3.8000	+28.814%	737	2,625	-99.737%
2024-08-02	2.4600	3.0500	2.4600	2.9500	+43.204%	574	2,286	-99.661%
2024-08-01	1.5800	2.0600	1.5800	2.0600	+56.061%	68	2,308	-99.515%
2024-07-31	1.3500	1.4600	1.3200	1.3200	-33.333%	679	2,293	-99.242%
2024-07-30	1.6000	1.9800	1.6000	1.9800	+30.263%	42	1,825	-99.495%
2024-07-29	1.3200	1.5200	1.3200	1.5200	+2.703%	133	1,795	-99.342%
2024-07-26	1.4300	1.5700	1.4200	1.4800	-4.516%	1,728	1,736	-99.324%
2024-07-25	1.5300	1.6900	1.4500	1.5500	-6.627%	116	1,186	-99.355%
2024-07-24	1.4200	1.6600	1.3800	1.6600	+22.963%	58	1,115	-99.398%
2024-07-23	1.4000	1.4000	1.3000	1.3500	+5.469%	189	1,093	-99.259%
2024-07-22	1.3500	1.3500	1.2200	1.2800	+2.400%	25	926	-99.219%
2024-07-19	1.3400	1.3400	1.2400	1.2500	+13.636%	238	912	-99.200%
2024-07-18	0.9500	1.1500	0.8000	1.1000	+14.583%	13	778	-99.091%
2024-07-17	0.8700	0.9600	0.8700	0.9600	+14.286%	8	770	-98.958%
2024-07-16	0.8400	0.8400	0.8400	0.8400	+27.273%	6	775	-98.810%
2024-07-15	0.6600	0.6600	0.6600	0.6600	-5.714%	7	769	-98.485%
2024-07-12	0.7000	0.7000	0.7000	0.7000	+1.449%	6	762	-98.571%
2024-07-11	0.8300	0.8300	0.6900	0.6900	-16.867%	3	762	-98.551%
2024-07-10	0.7100	0.8400	0.7100	0.8300	+45.614%	50	761	-98.795%
2024-07-09	0.5700	0.5700	0.5700	0.5700	-3.390%	2	717	-98.246%
2024-07-08	0.5700	0.6500	0.5700	0.5900	+11.321%	8	717	-98.305%
2024-07-03	0.5300	0.5300	0.5300	0.5300	-24.286%	1	716	-98.113%
2024-07-01	0.7000	0.7000	0.6700	0.7000	-9.091%	12	716	-98.571%
2024-06-25	0.7200	0.7700	0.7200	0.7700	+11.594%	7	704	-98.701%
2024-06-24	0.6500	0.6900	0.6500	0.6900	-14.815%	54	698	-98.551%
2024-06-21	0.8600	0.8600	0.8100	0.8100	-5.814%	6	645	-98.765%
2024-06-20	0.8600	0.8600	0.8600	0.8600	-24.561%	5	645	-98.837%
2024-06-18	1.0900	1.1400	1.0900	1.1400	-1.724%	6	641	-99.123%
2024-06-17	1.2000	1.2000	1.1600	1.1600	+5.455%	6	641	-99.138%
2024-06-14	1.1000	1.1000	1.1000	1.1000	+12.245%	2	640	-99.091%
2024-06-13	0.9800	0.9800	0.9800	0.9800	+25.641%	4	639	-98.980%
2024-06-12	0.7800	0.7800	0.7800	0.7800	-7.143%	1	637	-98.718%
2024-06-11	0.8400	0.8400	0.8400	0.8400	+6.329%	1	636	-98.810%
2024-06-07	0.7900	0.7900	0.7900	0.7900	+14.493%	2	636	-98.734%
2024-06-06	0.6800	0.6900	0.6700	0.6900	+6.154%	50	635	-98.551%
2024-06-04	0.6500	0.6500	0.6500	0.6500	+3.175%	10	635	-98.462%
2024-05-30	0.6500	0.6500	0.5900	0.6300	-1.563%	22	635	-98.413%
2024-05-29	0.6400	0.6400	0.6400	0.6400	-8.571%	100	638	-98.438%
2024-05-28	0.7000	0.7000	0.7000	0.7000	-30.000%	10	565	-98.571%
2024-05-23	1.0000	1.0000	1.0000	1.0000	+16.279%	4	572	-99.000%
2024-05-22	0.8600	0.8600	0.8600	0.8600	+24.638%	4	572	-98.837%
2024-05-21	0.6900	0.7100	0.6800	0.6900	-17.857%	54	569	-98.551%
2024-05-20	0.8800	0.8800	0.8400	0.8400	-7.692%	20	545	-98.810%
2024-05-17	0.9100	0.9100	0.9100	0.9100	-12.500%	40	543	-98.901%
2024-05-16	1.0800	1.0800	1.0400	1.0400	-11.111%	7	523	-99.038%
2024-05-15	1.2500	1.2500	1.1700	1.1700	+2.632%	2	523	-99.145%
2024-05-13	1.1200	1.1400	1.1200	1.1400	-26.923%	5	523	-99.123%
2024-05-09	1.6100	1.6100	1.5600	1.5600	-8.235%	5	523	-99.359%
2024-05-08	1.7000	1.7000	1.7000	1.7000	+11.111%	184	523	-99.412%
2024-05-07	1.5100	1.5300	1.5100	1.5300	-4.969%	3	352	-99.346%
2024-05-06	1.5500	1.6600	1.5500	1.6100	-9.551%	22	350	-99.379%
2024-05-03	1.8000	1.8000	1.7800	1.7800	-18.721%	6	350	-99.438%
2024-05-02	2.1900	2.1900	2.1900	2.1900	-9.129%	10	349	-99.543%
2024-05-01	2.1100	2.4600	2.1100	2.4100	+20.500%	67	339	-99.585%
2024-04-30	2.0000	2.0000	2.0000	2.0000	+20.482%	1	290	-99.500%
2024-04-29	1.6400	1.6700	1.6000	1.6600	-10.753%	13	290	-99.398%
2024-04-26	1.7500	1.8600	1.7500	1.8600	-15.455%	8	288	-99.462%
2024-04-25	2.2000	2.2000	2.2000	2.2000	+10.000%	2	289	-99.545%
2024-04-24	2.0800	2.0800	2.0000	2.0000	-3.382%	3	291	-99.500%
2024-04-23	1.9900	2.0700	1.9900	2.0700	+1.970%	9	289	-99.517%
2024-04-22	2.2600	2.2600	2.0300	2.0300	-10.177%	33	289	-99.507%
2024-04-19	2.2000	2.3200	2.2000	2.2600	-3.419%	166	285	-99.558%
2024-04-18	2.3400	2.3400	2.3400	2.3400	+2.632%	1	132	-99.573%
2024-04-16	2.5100	2.5100	2.2800	2.2800	+2.703%	11	131	-99.561%
2024-04-15	2.2200	2.2200	2.2200	2.2200	-14.286%	2	121	-99.550%
2024-04-12	2.5900	2.5900	2.5900	2.5900	+9.746%	2	123	-99.614%
2024-04-10	2.1900	2.3600	2.1900	2.3600	+2.609%	8	122	-99.576%
2024-04-09	2.3000	2.3000	2.3000	2.3000	-1.288%	7	117	-99.565%
2024-04-08	2.3500	2.3500	2.3300	2.3300	-2.917%	6	124	-99.571%
2024-04-04	2.4000	2.4000	2.4000	2.4000	+4.803%	1	118	-99.583%
2024-04-03	2.2500	2.2900	2.2500	2.2900	-11.583%	10	118	-99.563%
2024-04-02	2.5900	2.5900	2.5600	2.5900	-12.203%	24	118	-99.614%
2024-03-28	2.9500	2.9500	2.9500	2.9500	-6.349%	5	99	-99.661%
2024-03-27	3.2500	3.2500	3.1500	3.1500	-12.500%	12	99	-99.683%
2024-03-26	3.5800	3.6000	3.5800	3.6000	-2.965%	4	97	-99.722%
2024-03-22	3.7100	3.7100	3.7100	3.7100	+1.644%	2	97	-99.730%
2024-03-21	3.6500	3.6500	3.6500	3.6500	-1.351%	5	96	-99.726%
2024-03-20	4.1000	4.1000	3.7000	3.7000	-18.681%	15	91	-99.730%
2024-03-19	4.5500	4.5500	4.5500	4.5500	+5.081%	1	76	-99.780%
2024-03-15	4.3300	4.3300	4.3300	4.3300	+4.337%	20	68	-99.769%
2024-03-14	4.1500	4.1500	4.1500	4.1500	-8.791%	10	0	-99.759%
2024-03-12	4.5500	4.5500	4.5500	4.5500	-2.151%	4	0	-99.780%
2024-03-08	4.6500	4.6500	4.6500	4.6500	-16.367%	102	0	-99.785%
2024-03-04	5.5300	5.5600	5.5300	5.5600	-14.065%	4	0	-99.820%
2024-02-26	6.5500	6.5500	6.4500	6.4700	+17.210%	24	0	-99.845%
2024-02-21	5.5200	5.5200	5.5200	5.5200	0.000%	2	0	-99.819%