Dark

AA20241018P40
AA Oct 18 2024 40.00 Put (AA241018P00040000)
option OPRA

Expired

Oct 18, 2024

0.0100-97.143%(-0.3400)1,538

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-10-18	0.1300	0.2500	0.0100	0.0100	-97.143%	1,538	2,226	0.000%
2024-10-17	0.0900	0.5000	0.0200	0.3500	-16.667%	1,590	2,226	-97.143%
2024-10-16	0.4900	0.5400	0.3800	0.4200	-35.385%	1,082	1,649	-97.619%
2024-10-15	0.7500	0.7900	0.4700	0.6500	+8.333%	313	1,301	-98.462%
2024-10-14	1.2600	1.2600	0.5600	0.6000	-45.946%	289	1,458	-98.333%
2024-10-11	1.3200	1.5000	1.0400	1.1100	-45.050%	1,050	1,304	-99.099%
2024-10-10	1.9900	2.0900	1.8900	2.0200	-34.839%	57	1,419	-99.505%
2024-10-08	2.6800	3.1000	2.6500	3.1000	+55.000%	10	1,384	-99.677%
2024-10-07	2.2500	2.2500	1.9400	2.0000	-12.281%	23	1,378	-99.500%
2024-10-04	2.2600	2.4300	2.2500	2.2800	-21.379%	114	1,376	-99.561%
2024-10-03	3.0000	3.0000	2.9000	2.9000	+25.000%	3	1,364	-99.655%
2024-10-02	2.0800	2.3200	2.0000	2.3200	-3.333%	122	1,365	-99.569%
2024-10-01	2.0800	2.5000	2.0800	2.4000	-14.591%	112	1,380	-99.583%
2024-09-30	2.7000	2.8400	2.6700	2.8100	+19.574%	26	1,332	-99.644%
2024-09-27	2.3900	2.4600	2.1500	2.3500	-11.985%	198	1,318	-99.574%
2024-09-26	2.5500	2.8500	2.4300	2.6700	-40.268%	377	1,290	-99.625%
2024-09-25	4.4700	4.4700	4.4700	4.4700	+22.466%	4	1,280	-99.776%
2024-09-24	3.9000	4.0900	3.6000	3.6500	-40.164%	12	1,284	-99.726%
2024-09-23	6.1500	6.1500	6.0900	6.1000	-5.426%	3	1,287	-99.836%
2024-09-20	6.5000	6.5000	6.4500	6.4500	+18.349%	28	1,287	-99.845%
2024-09-19	5.4500	5.4500	5.4500	5.4500	-6.838%	3	1,287	-99.817%
2024-09-18	6.0000	6.0000	5.1500	5.8500	-8.163%	33	1,289	-99.829%
2024-09-17	6.3300	6.3700	6.3300	6.3700	+9.828%	5	1,289	-99.843%
2024-09-16	5.9500	6.2000	5.3000	5.8000	-22.148%	72	1,288	-99.828%
2024-09-13	7.4500	7.4500	7.4500	7.4500	-14.857%	2	1,266	-99.866%
2024-09-12	8.4000	8.7500	8.4000	8.7500	-15.784%	5	1,267	-99.886%
2024-09-11	11.2500	11.2500	10.3900	10.3900	-8.619%	15	1,266	-99.904%
2024-09-09	11.3700	11.3700	11.3700	11.3700	+3.836%	1	1,439	-99.912%
2024-09-06	10.5000	10.9500	10.5000	10.9500	+17.238%	34	1,479	-99.909%
2024-09-04	9.1000	9.4500	9.1000	9.3400	-4.107%	9	1,465	-99.893%
2024-09-03	9.8000	10.1000	9.7400	9.7400	+18.491%	8	1,456	-99.897%
2024-08-30	7.7000	8.2200	7.7000	8.2200	+1.481%	34	1,434	-99.878%
2024-08-29	8.1000	8.1000	8.1000	8.1000	-0.613%	10	1,434	-99.877%
2024-08-28	7.5000	8.2900	7.5000	8.1500	+40.517%	18	1,434	-99.877%
2024-08-27	5.8000	5.8000	5.8000	5.8000	-3.333%	1	1,429	-99.828%
2024-08-26	5.8500	6.0200	5.7500	6.0000	-8.397%	13	1,428	-99.833%
2024-08-23	6.9000	6.9000	6.5500	6.5500	-12.667%	6	1,418	-99.847%
2024-08-22	7.5000	7.5000	7.5000	7.5000	+2.740%	1	1,418	-99.867%
2024-08-21	6.7500	7.3000	6.7500	7.3000	+11.450%	4	1,418	-99.863%
2024-08-19	6.6900	6.6900	6.5500	6.5500	-19.632%	2	1,414	-99.847%
2024-08-15	8.1500	8.1500	8.1500	8.1500	-6.857%	4	1,414	-99.877%
2024-08-13	9.1000	9.1000	8.6500	8.7500	-14.132%	14	1,410	-99.886%
2024-08-12	10.2100	10.2100	10.1900	10.1900	+5.052%	2	1,410	-99.902%
2024-08-08	9.7000	9.7000	9.7000	9.7000	-3.194%	2	1,412	-99.897%
2024-08-07	10.0200	10.0300	10.0200	10.0200	-7.650%	4	1,410	-99.900%
2024-08-06	10.8500	10.8500	10.8500	10.8500	-10.700%	25	1,406	-99.908%
2024-08-05	11.3600	12.7000	11.3600	12.1500	+14.623%	18	1,381	-99.918%
2024-08-02	10.6000	10.8000	10.6000	10.6000	+38.925%	191	1,399	-99.906%
2024-07-31	7.5000	7.6300	7.5000	7.6300	-13.197%	10	1,400	-99.869%
2024-07-30	8.3500	8.8500	8.3500	8.7900	+14.156%	12	1,393	-99.886%
2024-07-29	7.6000	7.7000	7.5900	7.7000	+4.054%	8	1,381	-99.870%
2024-07-26	7.1300	7.4500	7.1300	7.4000	-5.492%	8	1,377	-99.865%
2024-07-24	7.1500	7.8900	7.1500	7.8300	+13.478%	56	1,377	-99.872%
2024-07-23	6.9000	6.9000	6.9000	6.9000	+7.309%	1	1,419	-99.855%
2024-07-22	6.8000	6.8000	6.4000	6.4300	+0.156%	4	1,418	-99.844%
2024-07-19	6.5000	6.5500	6.4200	6.4200	+21.132%	60	1,418	-99.844%
2024-07-18	5.5000	5.5000	5.3000	5.3000	+4.331%	30	1,390	-99.811%
2024-07-17	4.7000	5.0900	4.6500	5.0800	+12.889%	24	1,390	-99.803%
2024-07-16	4.5000	4.8300	4.5000	4.5000	+16.883%	306	1,380	-99.778%
2024-07-15	3.8500	3.8500	3.8500	3.8500	-3.266%	37	1,074	-99.740%
2024-07-11	4.1500	4.1700	3.9800	3.9800	-11.556%	106	1,074	-99.749%
2024-07-10	4.3000	4.5000	4.3000	4.5000	+35.135%	11	968	-99.778%
2024-07-09	3.3300	3.3300	3.3300	3.3300	+2.462%	1	959	-99.700%
2024-07-08	3.0500	3.2500	3.0500	3.2500	+9.060%	2	958	-99.692%
2024-07-05	2.9200	2.9800	2.8400	2.9800	-2.295%	24	957	-99.664%
2024-07-03	2.9300	3.0500	2.9300	3.0500	-25.610%	13	959	-99.672%
2024-07-01	3.6000	4.1000	3.6000	4.1000	+2.500%	208	959	-99.756%
2024-06-28	4.1000	4.1500	3.9500	4.0000	-6.977%	360	1,024	-99.750%
2024-06-26	4.3000	4.3000	4.3000	4.3000	+8.861%	11	1,120	-99.767%
2024-06-25	4.0000	4.0000	3.9500	3.9500	+12.857%	12	1,109	-99.747%
2024-06-24	3.5000	3.5000	3.5000	3.5000	-12.500%	1	1,108	-99.714%
2024-06-21	4.3300	4.3300	4.0000	4.0000	-14.894%	32	1,109	-99.750%
2024-06-20	4.7000	4.7000	4.7000	4.7000	-11.321%	11	1,093	-99.787%
2024-06-17	5.5000	5.5000	5.3000	5.3000	+3.922%	16	1,082	-99.811%
2024-06-14	5.3500	5.3500	5.1000	5.1000	+8.511%	502	1,078	-99.804%
2024-06-13	4.5500	4.7000	4.5500	4.7000	+19.593%	4	868	-99.787%
2024-06-12	3.6800	3.9300	3.6800	3.9300	-2.963%	2	872	-99.746%
2024-06-11	4.3000	4.3000	4.0500	4.0500	+9.459%	33	872	-99.753%
2024-06-10	3.7800	3.7800	3.7000	3.7000	+15.625%	3	880	-99.730%
2024-06-06	3.2000	3.2000	3.2000	3.2000	-7.246%	10	880	-99.688%
2024-06-05	3.4500	3.4500	3.4500	3.4500	-10.390%	10	880	-99.710%
2024-06-04	3.6500	3.8500	3.6500	3.8500	+27.907%	20	870	-99.740%
2024-06-03	3.0500	3.0500	3.0100	3.0100	-3.526%	3	852	-99.668%
2024-05-31	2.9200	3.3500	2.9200	3.1200	+15.129%	166	850	-99.679%
2024-05-30	2.9000	2.9100	2.7100	2.7100	-20.294%	19	891	-99.631%
2024-05-28	3.2700	3.4000	3.2000	3.4000	-12.371%	23	876	-99.706%
2024-05-24	3.9000	3.9000	3.8800	3.8800	-9.346%	42	857	-99.742%
2024-05-23	4.0900	4.2800	4.0900	4.2800	+18.889%	11	857	-99.766%
2024-05-21	3.6000	3.6000	3.6000	3.6000	+0.559%	2	857	-99.722%
2024-05-20	3.9400	3.9400	3.5800	3.5800	-11.605%	18	855	-99.721%
2024-05-17	4.0400	4.0500	4.0400	4.0500	-7.534%	20	863	-99.753%
2024-05-16	4.3800	4.3800	4.3800	4.3800	-4.783%	2	858	-99.772%
2024-05-13	4.7300	4.7300	4.6000	4.6000	-22.034%	16	856	-99.783%
2024-05-10	5.9000	5.9000	5.9000	5.9000	-7.087%	4	856	-99.831%
2024-05-08	6.3500	6.3500	6.3500	6.3500	-15.333%	27	856	-99.843%
2024-05-01	7.9000	7.9500	7.5000	7.5000	+29.310%	37	856	-99.867%
2024-04-29	5.7700	5.8000	5.7700	5.8000	-7.200%	8	819	-99.828%
2024-04-26	6.2500	6.2500	6.2500	6.2500	-6.716%	16	811	-99.840%
2024-04-23	6.9500	6.9500	6.7000	6.7000	-10.667%	301	803	-99.851%
2024-04-16	7.5000	7.5000	7.5000	7.5000	+14.504%	10	759	-99.867%
2024-04-15	6.5500	6.5500	6.5500	6.5500	-12.081%	500	759	-99.847%
2024-04-05	7.4500	7.4500	7.4500	7.4500	+11.194%	2	319	-99.866%
2024-04-04	6.7000	6.7000	6.7000	6.7000	-1.903%	1	318	-99.851%
2024-04-03	6.7500	6.8300	6.7500	6.8300	-14.625%	10	317	-99.854%
2024-04-02	8.0000	8.0000	8.0000	8.0000	-6.977%	1	307	-99.875%
2024-04-01	7.8500	8.6000	7.8500	8.6000	-18.095%	2	307	-99.884%
2024-03-20	10.5000	10.5000	10.5000	10.5000	-21.348%	4	307	-99.905%
2024-03-06	13.3500	13.3500	13.3500	13.3500	-1.476%	316	307	-99.925%
2024-03-05	13.5500	13.5600	13.5500	13.5500	-0.368%	244	0	-99.926%
2024-02-23	13.6000	13.6000	13.6000	13.6000	+4.215%	52	0	-99.926%
2024-02-21	13.0500	13.0500	13.0500	13.0500	0.000%	2	0	-99.923%