Dark

AA20250117P45
AA Jan 17 2025 45.00 Put (AA250117P00045000)
option OPRA

Expired

Jan 17, 2025

5.35-10.833%(-0.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-01-17	5.3500	5.3500	5.3500	5.3500	-10.833%	2	632	0.000%
2025-01-16	6.1000	6.1400	5.8500	6.0000	-13.545%	569	632	-10.833%
2025-01-15	6.9400	6.9400	6.9400	6.9400	-25.775%	1	636	-22.911%
2025-01-08	9.4000	9.8700	9.3500	9.3500	+1.630%	4	6,295	-42.781%
2025-01-07	8.6700	9.2000	8.6700	9.2000	+10.180%	31	6,295	-41.848%
2025-01-06	8.9000	8.9000	8.2000	8.3500	-10.981%	10	6,398	-35.928%
2025-01-03	7.2000	9.4600	7.2000	9.3800	+35.745%	152	6,428	-42.964%
2025-01-02	6.2900	6.9100	6.2900	6.9100	-5.082%	9	6,919	-22.576%
2024-12-31	7.6000	7.6000	6.9600	7.2800	-8.772%	22	6,936	-26.511%
2024-12-30	7.8000	8.3500	7.8000	7.9800	+7.114%	159	6,936	-32.957%
2024-12-27	7.4500	7.4500	7.4500	7.4500	+5.974%	6	7,206	-28.188%
2024-12-26	6.8200	7.0300	6.8200	7.0300	+2.928%	51	7,203	-23.898%
2024-12-23	7.6800	7.6800	6.8300	6.8300	-4.875%	6	7,204	-21.669%
2024-12-20	8.6000	8.6000	7.0000	7.1800	-15.529%	18	7,207	-25.487%
2024-12-19	7.7000	8.5400	7.7000	8.5000	+8.280%	47	7,212	-37.059%
2024-12-18	6.3500	7.8500	6.3200	7.8500	+14.599%	63	7,238	-31.847%
2024-12-17	7.6000	7.6800	6.7500	6.8500	-2.560%	28	7,260	-21.898%
2024-12-16	6.4500	7.0300	6.4000	7.0300	+8.992%	21	7,274	-23.898%
2024-12-13	6.7100	6.8500	6.4500	6.4500	+7.500%	146	7,273	-17.054%
2024-12-12	6.0500	6.5000	6.0000	6.0000	-1.316%	7	7,267	-10.833%
2024-12-11	6.2500	6.4000	5.8000	6.0800	+19.216%	195	7,264	-12.007%
2024-12-10	4.8000	5.2500	4.7500	5.1000	+17.241%	115	7,190	+4.902%
2024-12-09	3.6500	4.3500	3.4000	4.3500	+7.407%	136	7,105	+22.989%
2024-12-06	2.8200	4.5900	2.8200	4.0500	+68.750%	174	6,985	+32.099%
2024-12-05	2.5200	2.5200	2.4000	2.4000	-3.614%	49	6,992	+122.917%
2024-12-04	2.5000	2.5000	2.3200	2.4900	-2.353%	12	6,992	+114.859%
2024-12-03	2.3000	2.5600	2.3000	2.5500	+0.791%	53	6,994	+109.804%
2024-12-02	2.1500	2.7600	2.1500	2.5300	+10.965%	161	6,945	+111.462%
2024-11-29	2.3400	2.3500	2.2800	2.2800	-11.284%	32	6,841	+134.649%
2024-11-27	1.9900	2.7500	1.9900	2.5700	+21.226%	59	6,808	+108.171%
2024-11-26	2.1800	2.2000	2.0000	2.1200	+1.923%	1,074	6,808	+152.358%
2024-11-25	2.4500	2.5400	2.0800	2.0800	-25.979%	855	6,636	+157.212%
2024-11-22	2.8800	2.8800	2.7600	2.8100	+6.038%	156	5,919	+90.391%
2024-11-21	2.7700	2.7700	2.6500	2.6500	-12.541%	21	5,892	+101.887%
2024-11-20	3.1000	3.1000	3.0300	3.0300	-3.810%	14	5,892	+76.568%
2024-11-19	3.1000	3.2400	3.1000	3.1500	-17.105%	7	5,892	+69.841%
2024-11-18	4.1500	4.3000	3.8000	3.8000	-2.564%	48	5,886	+40.789%
2024-11-15	3.6500	3.9000	3.4500	3.9000	-30.973%	956	5,880	+37.179%
2024-11-13	5.6500	5.6500	5.6500	5.6500	+1.802%	2	5,687	-5.310%
2024-11-12	5.2000	5.7000	5.1500	5.5500	+35.366%	29	5,687	-3.604%
2024-11-11	3.7000	4.1500	3.5000	4.1000	+2.500%	44	5,693	+30.488%
2024-11-08	3.8000	4.0500	3.6500	4.0000	+29.032%	712	5,707	+33.750%
2024-11-07	3.0500	3.1000	2.9500	3.1000	-8.824%	95	5,752	+72.581%
2024-11-06	4.1500	4.2500	3.2300	3.4000	-29.167%	95	5,729	+57.353%
2024-11-05	5.4500	5.4500	4.8000	4.8000	-17.241%	88	5,655	+11.458%
2024-11-04	5.8000	5.8000	5.8000	5.8000	-10.078%	3	5,611	-7.759%
2024-10-31	6.4500	6.4500	6.4500	6.4500	+8.403%	4	5,614	-17.054%
2024-10-29	5.9500	5.9500	5.9500	5.9500	-1.977%	13	5,614	-10.084%
2024-10-28	6.0700	6.0700	6.0700	6.0700	+4.655%	7	5,603	-11.862%
2024-10-25	5.3000	5.8000	5.2500	5.8000	+8.411%	194	5,603	-7.759%
2024-10-24	5.7500	5.7500	5.3500	5.3500	-4.464%	24	5,603	0.000%
2024-10-23	5.5500	5.6000	5.5000	5.6000	+4.673%	44	5,603	-4.464%
2024-10-22	5.3000	5.3500	5.3000	5.3500	-4.464%	49	5,603	0.000%
2024-10-21	5.6000	5.6000	5.6000	5.6000	-0.709%	1	5,603	-4.464%
2024-10-18	5.6000	5.9000	5.6000	5.6400	-11.875%	78	5,603	-5.142%
2024-10-17	5.5000	6.4000	5.5000	6.4000	+14.286%	212	5,571	-16.406%
2024-10-16	5.5500	5.7000	5.5500	5.6000	-4.437%	40	5,420	-4.464%
2024-10-15	6.0500	6.0500	5.8600	5.8600	+1.913%	3	5,383	-8.703%
2024-10-14	5.8000	5.8700	5.7500	5.7500	-10.853%	25	5,384	-6.957%
2024-10-11	6.5000	6.5500	6.4500	6.4500	-15.132%	80	5,372	-17.054%
2024-10-10	7.6000	7.6000	7.6000	7.6000	-4.403%	6	5,351	-29.605%
2024-10-09	7.9500	7.9500	7.9500	7.9500	-2.454%	2	5,357	-32.704%
2024-10-08	8.1500	8.1500	8.1500	8.1500	+10.135%	5	5,357	-34.356%
2024-10-07	7.3500	7.5400	7.3500	7.4000	-4.516%	5	5,357	-27.703%
2024-10-02	7.6500	7.7500	7.6500	7.7500	+1.307%	2	5,355	-30.968%
2024-10-01	7.8000	7.8000	7.6300	7.6500	-2.548%	4	5,355	-30.065%
2024-09-30	7.8500	7.8500	7.8500	7.8500	+6.081%	1	5,354	-31.847%
2024-09-27	7.3500	7.4000	7.3500	7.4000	-3.896%	8	5,354	-27.703%
2024-09-26	7.7500	7.7500	7.7000	7.7000	-21.429%	6	5,350	-30.519%
2024-09-25	9.8000	9.8000	9.8000	9.8000	+2.083%	1	5,349	-45.408%
2024-09-24	9.6000	9.6000	9.6000	9.6000	-7.692%	1	5,350	-44.271%
2024-09-19	10.3000	10.4000	10.3000	10.4000	-7.556%	3	5,351	-48.558%
2024-09-18	11.1000	11.2500	11.1000	11.2500	-3.017%	2	5,351	-52.444%
2024-09-17	11.6500	11.6500	11.6000	11.6000	+3.571%	8	5,351	-53.879%
2024-09-16	10.8500	11.2000	10.8500	11.2000	-12.705%	2	5,343	-52.232%
2024-09-13	12.8300	12.8300	12.8300	12.8300	-6.419%	8	5,344	-58.301%
2024-09-12	13.7000	13.7100	13.7000	13.7100	+25.205%	3	5,344	-60.977%
2024-08-26	11.0500	11.0500	10.9500	10.9500	-5.277%	2	5,357	-51.142%
2024-08-23	11.6000	11.6000	11.5600	11.5600	-1.951%	4	5,357	-53.720%
2024-08-20	11.7900	11.7900	11.7900	11.7900	-12.342%	2	5,356	-54.623%
2024-08-16	13.4500	13.4500	13.4500	13.4500	+3.462%	18	5,354	-60.223%
2024-08-15	13.4300	13.4300	13.0000	13.0000	-7.143%	4	5,363	-58.846%
2024-08-12	14.0000	14.0000	14.0000	14.0000	-9.677%	1	5,363	-61.786%
2024-08-08	15.5000	15.5000	15.5000	15.5000	-13.117%	1	5,364	-65.484%
2024-08-05	17.8400	17.8400	17.8400	17.8400	+29.275%	1	5,365	-70.011%
2024-08-01	13.0000	13.8000	13.0000	13.8000	+6.564%	6	5,365	-61.232%
2024-07-25	12.9500	12.9500	12.9500	12.9500	+40.761%	37	5,360	-58.687%
2024-07-16	9.2000	9.2000	9.2000	9.2000	+7.602%	10	5,340	-41.848%
2024-07-15	8.5500	8.5500	8.5500	8.5500	+0.588%	1	5,350	-37.427%
2024-07-12	8.4500	8.5000	8.4500	8.5000	+12.137%	6	5,350	-37.059%
2024-07-10	7.5800	7.5800	7.5800	7.5800	+6.761%	12	5,349	-29.420%
2024-07-08	7.2000	7.2000	7.1000	7.1000	+1.574%	3	5,337	-24.648%
2024-07-03	6.9900	6.9900	6.9900	6.9900	-11.519%	1	5,337	-23.462%
2024-07-01	7.9000	7.9000	7.9000	7.9000	-5.952%	22	5,337	-32.278%
2024-06-28	8.4000	8.4000	8.4000	8.4000	+2.439%	88	5,317	-36.310%
2024-06-25	8.2000	8.2000	8.2000	8.2000	+8.466%	1	5,317	-34.756%
2024-06-24	7.6000	7.6000	7.5600	7.5600	-11.579%	4	5,317	-29.233%
2024-06-21	8.5500	8.5500	8.5500	8.5500	-7.065%	24	5,315	-37.427%
2024-06-20	9.2000	9.2000	9.2000	9.2000	-6.122%	2	5,327	-41.848%
2024-06-17	9.8000	9.8000	9.8000	9.8000	+8.768%	4	5,328	-45.408%
2024-06-13	8.7400	9.0100	8.7400	9.0100	+9.878%	8	5,332	-40.622%
2024-06-11	8.3000	8.3500	8.1500	8.2000	+5.128%	283	5,338	-34.756%
2024-06-07	8.0000	8.0000	7.7500	7.8000	+9.091%	10	5,247	-31.410%
2024-06-06	7.2000	7.2000	7.1500	7.1500	-4.284%	84	5,246	-25.175%
2024-06-04	7.0000	7.8000	7.0000	7.4700	+13.182%	8	5,246	-28.380%
2024-06-03	6.6000	6.6000	6.6000	6.6000	-2.222%	3	5,241	-18.939%
2024-05-31	6.7400	6.9500	6.7400	6.7500	+8.000%	66	5,241	-20.741%
2024-05-30	6.3700	6.4500	6.2500	6.2500	-7.407%	45	5,220	-14.400%
2024-05-29	6.8700	6.8700	6.7500	6.7500	-3.017%	3	5,252	-20.741%
2024-05-28	7.2000	7.2000	6.9500	6.9600	-9.493%	509	5,252	-23.132%
2024-05-24	7.6500	7.6900	7.6500	7.6900	-5.644%	4	4,862	-30.429%
2024-05-23	8.2500	8.2500	8.1500	8.1500	+11.339%	119	4,862	-34.356%
2024-05-22	7.3200	7.3200	7.3200	7.3200	+7.647%	1	4,862	-26.913%
2024-05-21	6.7500	6.9000	6.6100	6.8000	-6.207%	1,331	4,861	-21.324%
2024-05-20	7.2900	7.2900	7.2500	7.2500	-10.824%	18	3,612	-26.207%
2024-05-17	8.1200	8.1300	8.1200	8.1300	-4.240%	6	3,597	-34.194%
2024-05-16	8.4900	8.4900	8.4900	8.4900	-4.068%	1	3,594	-36.985%
2024-05-15	8.8500	8.8500	8.8500	8.8500	+1.724%	2	3,594	-39.548%
2024-05-13	8.8000	8.8000	8.7000	8.7000	-13.861%	18	3,593	-38.506%
2024-05-09	10.1500	10.1500	10.0500	10.1000	-6.912%	14	3,588	-47.030%
2024-05-08	10.8500	10.8500	10.8500	10.8500	-6.466%	1	3,584	-50.691%
2024-05-02	11.6000	11.6000	11.6000	11.6000	-4.918%	1	3,583	-53.879%
2024-05-01	12.2000	12.2000	12.2000	12.2000	+4.721%	1	3,584	-56.148%
2024-04-30	11.6500	11.6500	11.6500	11.6500	+13.659%	10	3,585	-54.077%
2024-04-29	10.2500	10.2500	10.2500	10.2500	-19.100%	1	3,585	-47.805%
2024-04-18	12.6600	12.6700	12.6600	12.6700	+15.182%	30	3,585	-57.774%
2024-04-04	11.0000	11.0000	11.0000	11.0000	-17.910%	1	3,555	-51.364%
2024-03-28	13.4000	13.4000	13.4000	13.4000	-1.832%	2	3,558	-60.075%
2024-03-27	14.1700	14.1700	13.6500	13.6500	-5.862%	5	3,558	-60.806%
2024-03-26	14.5000	14.5000	14.5000	14.5000	-16.039%	3	3,560	-63.103%
2024-03-06	17.2700	17.2700	17.2700	17.2700	-5.370%	1	3,560	-69.021%
2024-02-29	18.8500	18.8500	18.2500	18.2500	-2.719%	20	3,561	-70.685%
2024-02-23	18.7600	18.7600	18.7600	18.7600	+16.449%	10	3,578	-71.482%
2024-01-24	15.9000	16.1100	15.9000	16.1100	-12.398%	4	3,578	-66.791%
2024-01-17	18.3900	18.3900	18.3900	18.3900	+19.416%	1	3,580	-70.908%
2024-01-11	15.4000	15.4000	15.4000	15.4000	+3.356%	1	3,581	-65.260%
2024-01-08	14.8500	14.9000	14.8000	14.9000	+2.055%	55	3,581	-64.094%
2024-01-03	14.6000	14.6000	14.6000	14.6000	+6.028%	3	3,544	-63.356%
2024-01-02	13.8500	13.8500	13.7700	13.7700	-10.931%	2	3,544	-61.147%
2023-12-18	15.4600	15.4600	15.4600	15.4600	+3.067%	1	3,544	-65.395%
2023-12-15	14.9500	15.0000	14.9500	15.0000	-12.281%	152	3,544	-64.333%
2023-12-14	17.1900	17.1900	17.0500	17.1000	-15.136%	3	3,545	-68.713%
2023-12-11	20.1600	20.1600	20.1500	20.1500	+2.597%	2	3,543	-73.449%
2023-10-31	19.6400	19.6400	19.6400	19.6400	-9.074%	3	3,543	-72.760%
2023-10-27	21.6000	21.6000	21.6000	21.6000	-0.461%	1	3,540	-75.231%
2023-10-25	21.6500	21.7000	21.6500	21.7000	+1.639%	2	3,540	-75.346%
2023-10-24	21.0500	21.3500	21.0000	21.3500	+2.694%	10	3,540	-74.941%
2023-10-19	20.0700	20.8000	20.0700	20.7900	+9.134%	7	3,541	-74.266%
2023-10-13	19.0500	19.0500	19.0500	19.0500	+4.959%	1	3,542	-71.916%
2023-10-11	18.1500	18.1500	18.1500	18.1500	-4.423%	1	3,541	-70.523%
2023-10-04	18.9900	18.9900	18.9900	18.9900	-0.576%	8	3,540	-71.827%
2023-09-27	19.1000	19.1000	19.1000	19.1000	+1.058%	10	3,534	-71.990%
2023-09-25	18.9000	18.9000	18.9000	18.9000	+14.545%	19	3,544	-71.693%
2023-09-20	16.5000	16.5000	16.5000	16.5000	-5.606%	1	3,525	-67.576%
2023-09-07	17.5500	17.5900	17.4800	17.4800	+7.239%	51	3,526	-69.394%
2023-09-06	16.3000	16.3000	16.3000	16.3000	-8.169%	2	3,475	-67.178%
2023-08-25	18.0000	18.0000	17.7000	17.7500	+2.899%	53	3,477	-69.859%
2023-08-23	17.2500	17.2500	17.2500	17.2500	0.000%	2	3,427	-68.986%
2023-08-18	17.2500	17.2500	17.2500	17.2500	+7.477%	1	3,429	-68.986%
2023-08-15	15.8000	16.0500	15.8000	16.0500	+15.054%	3	3,429	-66.667%
2023-08-03	13.9500	13.9500	13.9500	13.9500	-0.357%	1	3,429	-61.649%
2023-08-02	14.0000	14.0000	14.0000	14.0000	+10.847%	1	3,430	-61.786%
2023-07-25	12.6300	12.6300	12.6300	12.6300	-5.038%	5	3,429	-57.641%
2023-07-19	13.3000	13.3000	13.3000	13.3000	+5.556%	50	3,424	-59.774%
2023-07-13	12.6000	12.6000	12.6000	12.6000	-13.103%	2	3,374	-57.540%
2023-07-06	14.5000	14.5000	14.5000	14.5000	+4.693%	2	3,374	-63.103%
2023-06-27	13.9000	13.9000	13.8500	13.8500	-4.811%	10	3,372	-61.372%
2023-06-26	14.5500	14.5500	14.5500	14.5500	-1.020%	1	3,376	-63.230%
2023-06-23	14.7000	14.7000	14.7000	14.7000	+7.299%	35	3,375	-63.605%
2023-06-21	13.7000	13.7000	13.7000	13.7000	-3.112%	2	3,340	-60.949%
2023-06-20	14.1400	14.1400	14.1400	14.1400	+1.000%	1	3,340	-62.164%
2023-06-02	13.9500	14.0000	13.8400	14.0000	-0.709%	16	3,341	-61.786%
2023-05-24	14.1000	14.1000	14.1000	14.1000	+2.545%	2	3,333	-62.057%
2023-05-15	13.7500	13.7500	13.7500	13.7500	-4.181%	3	3,331	-61.091%
2023-05-11	14.3500	14.3500	14.3500	14.3500	+5.748%	5	3,334	-62.718%
2023-05-08	13.6000	13.6000	13.5700	13.5700	-6.414%	5	3,334	-60.575%
2023-05-04	14.5000	14.5000	14.5000	14.5000	+7.407%	2	3,333	-63.103%
2023-04-25	13.5000	13.5000	13.5000	13.5000	+3.448%	3	3,331	-60.370%
2023-04-21	13.2500	13.2500	13.0500	13.0500	+12.500%	48	3,328	-59.004%
2023-04-19	11.6000	11.6000	11.6000	11.6000	-5.691%	3	3,318	-53.879%
2023-04-11	12.3000	12.3000	12.3000	12.3000	-3.302%	2	3,315	-56.504%
2023-04-05	12.7200	12.7200	12.7200	12.7200	+3.837%	2	3,313	-57.940%
2023-03-30	12.2500	12.2500	12.2500	12.2500	-5.405%	12	3,311	-56.327%
2023-03-16	12.9500	12.9500	12.9500	12.9500	+26.961%	4	3,300	-58.687%
2023-03-10	10.2000	10.2000	10.2000	10.2000	+3.239%	10	3,300	-47.549%
2023-03-09	9.2500	9.8900	9.2500	9.8800	+10.391%	78	3,290	-45.850%
2023-03-07	8.9500	8.9500	8.9500	8.9500	+6.548%	18	3,281	-40.223%
2023-03-06	8.4000	8.4000	8.4000	8.4000	0.000%	3	3,281	-36.310%
2023-03-03	8.4000	8.4000	8.4000	8.4000	-5.618%	1	3,279	-36.310%
2023-03-01	8.9000	8.9000	8.9000	8.9000	-6.019%	1	3,280	-39.888%
2023-02-28	9.4700	9.4700	9.4700	9.4700	-8.942%	3	3,281	-43.506%
2023-02-24	10.5500	10.5500	10.4000	10.4000	+2.362%	2	3,284	-48.558%
2023-02-23	10.1600	10.1600	10.1600	10.1600	+0.099%	1	3,284	-47.343%
2023-02-14	10.2000	10.2000	10.1500	10.1500	+2.010%	2	3,283	-47.291%
2023-02-13	9.9500	9.9500	9.9500	9.9500	-1.485%	1	3,283	-46.231%
2023-02-10	10.2500	10.2500	10.1000	10.1000	+12.975%	5	3,282	-47.030%
2023-02-03	8.7400	8.9400	8.7400	8.9400	+2.171%	3	3,285	-40.157%
2023-02-02	9.0000	9.0000	8.7500	8.7500	-2.778%	4	3,286	-38.857%
2023-02-01	9.0000	9.0000	9.0000	9.0000	-1.099%	1	3,286	-40.556%
2023-01-31	9.5500	9.5500	9.1000	9.1000	-5.208%	129	3,287	-41.209%
2023-01-30	9.5000	9.6000	9.5000	9.6000	+6.077%	3	3,158	-44.271%
2023-01-27	9.0500	9.0500	9.0500	9.0500	-3.723%	1	3,155	-40.884%
2023-01-25	9.6500	9.6500	9.4000	9.4000	+1.622%	135	3,154	-43.085%
2023-01-24	9.2500	9.2500	9.2000	9.2500	-5.900%	5	3,034	-42.162%
2023-01-23	9.7100	9.8300	9.7100	9.8300	+1.865%	2	3,031	-45.575%
2023-01-18	9.0000	9.6500	9.0000	9.6500	+1.901%	6	3,031	-44.560%
2023-01-17	9.5600	9.5600	9.4600	9.4700	-7.157%	5	3,025	-43.506%
2023-01-11	10.2000	10.2000	10.2000	10.2000	-19.368%	1	3,024	-47.549%
2022-12-21	12.4400	12.6500	12.4400	12.6500	-4.887%	3	3,024	-57.708%
2022-12-19	13.3000	13.3000	13.3000	13.3000	0.000%	3,000	3,023	-59.774%
2022-12-16	13.3200	13.3200	13.3000	13.3000	+6.400%	5	23	-59.774%
2022-12-09	12.5000	12.5000	12.5000	12.5000	+4.603%	2	23	-57.200%
2022-12-07	11.9000	11.9500	11.9000	11.9500	-1.646%	3	23	-55.230%
2022-12-05	12.1500	12.1500	12.1500	12.1500	+4.202%	1	20	-55.967%
2022-12-02	11.6500	11.6600	11.6500	11.6600	-2.345%	2	19	-54.117%
2022-11-29	11.7900	11.9400	11.7900	11.9400	-4.480%	3	17	-55.193%
2022-11-28	12.3700	12.5000	12.3700	12.5000	+0.806%	2	17	-57.200%
2022-11-17	12.4000	12.4000	12.4000	12.4000	+2.479%	2	15	-56.855%
2022-11-14	12.1000	12.1000	12.1000	12.1000	-0.657%	1	14	-55.785%
2022-11-11	12.1800	12.1800	12.1800	12.1800	-17.703%	1	14	-56.076%
2022-10-13	15.0800	15.0800	14.7500	14.8000	-12.426%	8	14	-63.851%
2022-09-27	16.9500	16.9500	16.9000	16.9000	+2.115%	3	11	-68.343%
2022-09-23	17.0500	17.0500	16.5500	16.5500	+25.379%	7	8	-67.674%
2022-09-14	13.2000	13.2000	13.2000	13.2000	+13.208%	1	7	-59.470%
2022-09-12	10.9500	11.6600	10.9500	11.6600	0.000%	6	6	-54.117%