Dark

AA20250117P50
AA Jan 17 2025 50.00 Put (AA250117P00050000)
option OPRA

Expired

Jan 16, 2025

11.05-12.302%(-1.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-01-16	11.0500	11.0500	11.0500	11.0500	-12.302%	2	1	0.000%
2025-01-15	12.6000	12.6000	12.6000	12.6000	-4.545%	1	1	-12.302%
2024-12-19	13.2000	13.2000	13.2000	13.2000	+15.993%	1	545	-16.288%
2024-12-17	11.3800	11.3800	11.3800	11.3800	+2.063%	1	801	-2.900%
2024-12-16	11.1500	11.1500	11.1500	11.1500	-0.889%	2	801	-0.897%
2024-12-13	11.4000	11.4000	11.2500	11.2500	+5.140%	198	801	-1.778%
2024-12-12	10.5300	10.7000	10.5300	10.7000	+1.230%	7	872	+3.271%
2024-12-11	10.5700	10.5700	10.5700	10.5700	+11.146%	1	869	+4.541%
2024-12-10	9.5100	9.5100	9.5100	9.5100	+17.407%	3	868	+16.193%
2024-12-06	7.8200	8.1000	7.8200	8.1000	+54.286%	12	868	+36.420%
2024-12-05	5.2500	5.2500	5.2500	5.2500	-2.416%	31	870	+110.476%
2024-12-04	5.0000	5.5000	5.0000	5.3800	-2.182%	68	839	+105.390%
2024-12-02	5.5000	5.7000	5.5000	5.5000	+7.843%	24	777	+100.909%
2024-11-29	5.1000	5.1000	5.1000	5.1000	-8.929%	26	783	+116.667%
2024-11-27	4.8500	5.6000	4.8500	5.6000	+19.149%	19	783	+97.321%
2024-11-26	5.0000	5.0000	4.6500	4.7000	0.000%	183	783	+135.106%
2024-11-25	5.2500	5.2500	4.6500	4.7000	-18.966%	202	604	+135.106%
2024-11-22	5.6500	5.8000	5.6500	5.8000	+6.422%	38	424	+90.517%
2024-11-21	5.9500	6.0000	5.4500	5.4500	-5.217%	80	416	+102.752%
2024-11-20	6.0500	6.0500	5.7500	5.7500	-6.504%	5	416	+92.174%
2024-11-19	6.4000	6.4000	6.1500	6.1500	-21.154%	8	411	+79.675%
2024-11-18	7.5000	7.8000	7.5000	7.8000	+12.230%	4	403	+41.667%
2024-11-15	6.9000	7.1400	6.6500	6.9500	-23.626%	36	403	+58.993%
2024-11-14	9.1000	9.1000	9.1000	9.1000	-2.151%	6	387	+21.429%
2024-11-12	9.3000	9.3000	9.3000	9.3000	+24.000%	5	388	+18.817%
2024-11-11	6.9200	7.5000	6.9200	7.5000	+10.294%	7	388	+47.333%
2024-11-08	6.7500	7.4000	6.7500	6.8000	+13.333%	14	391	+62.500%
2024-11-07	5.8000	6.0000	5.7000	6.0000	-4.762%	206	390	+84.167%
2024-11-06	7.3500	7.3500	6.1500	6.3000	-25.444%	38	226	+75.397%
2024-11-05	9.0500	9.0500	8.4500	8.4500	-11.053%	5	203	+30.769%
2024-11-04	9.5000	9.5000	9.5000	9.5000	-6.863%	4	198	+16.316%
2024-10-28	10.2000	10.2000	10.2000	10.2000	+9.914%	3	194	+8.333%
2024-10-23	9.3500	9.3500	9.2800	9.2800	-1.277%	34	194	+19.073%
2024-10-18	9.4000	9.4000	9.4000	9.4000	-8.738%	6	164	+17.553%
2024-10-17	9.7600	10.3000	9.7600	10.3000	+8.421%	3	162	+7.282%
2024-10-14	9.5000	9.5000	9.5000	9.5000	-20.168%	2	163	+16.316%
2024-10-01	11.9000	11.9000	11.9000	11.9000	-33.259%	1	161	-7.143%
2024-08-15	17.8300	17.8300	17.8300	17.8300	-21.557%	1	168	-38.026%
2024-08-05	22.7300	22.7300	22.7300	22.7300	+39.106%	43	225	-51.386%
2024-07-23	16.3400	16.3400	16.3400	16.3400	+5.419%	2	225	-32.375%
2024-07-19	15.6000	15.6000	15.5000	15.5000	+10.714%	92	223	-28.710%
2024-07-18	14.0000	14.0000	14.0000	14.0000	+5.263%	50	204	-21.071%
2024-07-17	13.3000	13.3000	13.3000	13.3000	+12.236%	1	200	-16.917%
2024-07-15	11.7500	11.8500	11.7500	11.8500	-0.420%	2	200	-6.751%
2024-07-10	11.9000	11.9000	11.9000	11.9000	+7.207%	3	200	-7.143%
2024-07-09	10.9000	11.1000	10.9000	11.1000	+10.448%	5	200	-0.450%
2024-07-05	10.0500	10.0500	10.0500	10.0500	+0.500%	2	203	+9.950%
2024-07-03	10.5000	10.5000	10.0000	10.0000	-9.910%	5	201	+10.500%
2024-07-02	11.1000	11.1000	11.1000	11.1000	-18.800%	3	201	-0.450%
2024-06-17	14.0000	14.0000	13.6700	13.6700	+25.528%	15	198	-19.166%
2024-06-07	10.8900	10.8900	10.8900	10.8900	+2.736%	2	191	+1.469%
2024-06-05	10.6000	10.6000	10.6000	10.6000	-1.852%	1	190	+4.245%
2024-06-04	10.5500	10.8000	10.5500	10.8000	+18.681%	4	191	+2.315%
2024-05-30	9.2500	9.2500	9.1000	9.1000	-7.143%	2	195	+21.429%
2024-05-29	9.8000	9.8000	9.8000	9.8000	-2.584%	1	194	+12.755%
2024-05-28	9.9500	10.0600	9.9000	10.0600	-9.042%	3	193	+9.841%
2024-05-24	11.0700	11.0700	11.0600	11.0600	-4.242%	16	185	-0.090%
2024-05-23	11.7000	11.7000	11.5500	11.5500	+5.963%	160	54	-4.329%
2024-05-22	10.8200	10.9000	10.8200	10.9000	+14.136%	9	54	+1.376%
2024-05-21	9.9000	9.9000	9.5500	9.5500	-9.906%	2	49	+15.707%
2024-05-20	10.6000	10.6000	10.6000	10.6000	-32.268%	35	47	+4.245%
2024-05-02	16.3000	16.4500	15.6500	15.6500	-1.262%	3	12	-29.393%
2024-04-25	15.8500	15.8500	15.8500	15.8500	+0.955%	1	9	-30.284%
2024-04-18	15.7000	15.7000	15.7000	15.7000	+2.951%	1	8	-29.618%
2024-04-08	15.2500	15.2500	15.2500	15.2500	-19.055%	3	8	-27.541%
2024-03-27	18.8400	18.8400	18.8400	18.8400	-1.102%	1	8	-41.348%
2024-01-05	18.8500	19.0500	18.8500	19.0500	+11.144%	2	9	-41.995%
2023-12-27	17.1400	17.1400	17.1400	17.1400	-17.596%	4	8	-35.531%
2023-12-14	20.8000	20.8000	20.8000	20.8000	-10.691%	1	4	-46.875%
2023-11-17	23.2900	23.2900	23.2900	23.2900	-7.945%	2	4	-52.555%
2023-11-13	25.3000	25.3000	25.3000	25.3000	+2.222%	2	6	-56.324%
2023-11-02	24.7500	24.7500	24.7500	24.7500	-7.303%	1	100	-55.354%
2023-10-25	26.7000	26.7000	26.7000	26.7000	+3.009%	1	337	-58.614%
2023-10-24	25.9200	25.9200	25.9200	25.9200	+23.135%	10	337	-57.369%
2023-09-29	21.0500	21.0500	21.0500	21.0500	-12.836%	1	337	-47.506%
2023-09-26	24.1500	24.1500	24.1500	24.1500	+13.380%	50	336	-54.244%
2023-09-18	21.3000	21.3000	21.3000	21.3000	-4.097%	1	336	-48.122%
2023-09-08	22.1200	22.2100	22.1200	22.2100	+3.785%	12	335	-50.248%
2023-08-29	21.4000	21.4000	21.4000	21.4000	-2.506%	6	323	-48.364%
2023-08-25	21.9500	21.9500	21.9500	21.9500	+3.979%	1	323	-49.658%
2023-08-16	20.3500	21.1100	20.3500	21.1100	+5.025%	5	323	-47.655%
2023-08-15	20.0000	20.1000	20.0000	20.1000	+1.772%	3	323	-45.025%
2023-08-14	19.7500	19.7500	19.7500	19.7500	+10.831%	1	323	-44.051%
2023-08-07	17.8200	17.8200	17.8200	17.8200	+1.829%	1	323	-37.991%
2023-07-10	17.5000	17.5000	17.5000	17.5000	+1.390%	1	323	-36.857%
2023-07-03	17.2600	17.2600	17.2600	17.2600	-3.844%	1	323	-35.979%
2023-06-29	18.1000	18.1000	17.9500	17.9500	+3.161%	42	323	-38.440%
2023-06-21	17.5000	17.5000	17.4000	17.4000	-3.280%	3	363	-36.494%
2023-06-20	17.9900	17.9900	17.9900	17.9900	+5.082%	15	363	-38.577%
2023-06-16	17.1200	17.1200	17.1200	17.1200	+1.302%	20	358	-35.456%
2023-05-19	16.9000	16.9000	16.9000	16.9000	-1.343%	1	358	-34.615%
2023-05-16	17.1400	17.1400	17.1300	17.1300	+0.175%	50	358	-35.493%
2023-05-08	17.1000	17.1000	17.1000	17.1000	+1.484%	5	332	-35.380%
2023-04-28	16.8500	16.8500	16.8500	16.8500	-4.802%	1	336	-34.421%
2023-04-27	17.7000	17.7000	17.7000	17.7000	+6.306%	5	336	-37.571%
2023-04-21	16.6500	16.6500	16.6500	16.6500	+13.265%	47	336	-33.634%
2023-04-18	14.7500	14.7500	14.7000	14.7000	-2.000%	9	369	-24.830%
2023-04-14	15.0000	15.0000	15.0000	15.0000	-3.599%	2	367	-26.333%
2023-04-12	15.5600	15.5600	15.5600	15.5600	-5.583%	2	367	-28.985%
2023-04-06	16.4800	16.4800	16.4800	16.4800	-3.059%	2	363	-32.949%
2023-03-17	16.8000	17.0000	16.8000	17.0000	+44.681%	62	363	-35.000%
2023-03-09	11.7500	11.7500	11.7500	11.7500	+0.858%	108	366	-5.957%
2023-03-08	11.6500	11.6500	11.6500	11.6500	+9.595%	36	263	-5.150%
2023-03-06	10.4500	10.6300	10.4500	10.6300	-0.654%	97	240	+3.951%
2023-03-03	10.7000	10.7000	10.7000	10.7000	-2.283%	23	171	+3.271%
2023-03-02	11.6300	11.6300	10.9500	10.9500	-1.794%	36	148	+0.913%
2023-03-01	11.1500	11.1500	11.1500	11.1500	-11.155%	2	133	-0.897%
2023-02-27	12.6800	12.6800	12.5500	12.5500	-4.563%	2	132	-11.952%
2023-02-24	13.3000	13.3000	13.1500	13.1500	+11.725%	2	133	-15.970%
2023-02-22	11.7700	11.7700	11.7700	11.7700	-2.727%	1	133	-6.117%
2023-02-21	12.1000	12.1000	12.1000	12.1000	-7.634%	3	134	-8.678%
2023-02-17	13.1000	13.1000	13.1000	13.1000	+6.939%	1	136	-15.649%
2023-02-16	12.1400	12.2500	12.1400	12.2500	-1.843%	2	136	-9.796%
2023-02-15	12.4800	12.4800	12.4800	12.4800	-1.577%	20	135	-11.458%
2023-02-13	12.6800	12.6800	12.6800	12.6800	+14.029%	20	115	-12.855%
2023-02-06	11.1000	11.1200	11.1000	11.1200	+0.452%	10	106	-0.629%
2023-02-03	11.0700	11.0700	11.0700	11.0700	-3.319%	2	106	-0.181%
2023-02-01	11.6800	11.6800	11.4500	11.4500	-5.450%	6	104	-3.493%
2023-01-31	12.1100	12.1100	12.1100	12.1100	-0.738%	1	104	-8.753%
2023-01-30	11.6500	12.2000	11.6500	12.2000	+0.247%	21	104	-9.426%
2023-01-23	12.1700	12.1700	12.1700	12.1700	-6.743%	1	102	-9.203%
2023-01-19	13.0500	13.0500	13.0500	13.0500	+10.313%	1	101	-15.326%
2023-01-17	11.8200	11.8300	11.8200	11.8300	-9.000%	2	100	-6.593%
2023-01-11	13.0000	13.0000	13.0000	13.0000	+1.010%	1	98	-15.000%
2023-01-10	12.8700	12.8700	12.8700	12.8700	-19.057%	1	97	-14.141%
2022-12-23	15.9000	15.9000	15.9000	15.9000	+2.251%	75	22	-30.503%
2022-12-21	15.5500	15.5500	15.5500	15.5500	-4.718%	15	22	-28.939%
2022-12-16	16.2600	16.3200	16.2600	16.3200	+5.974%	2	7	-32.292%
2022-12-09	15.4000	15.4500	15.4000	15.4000	+1.987%	3	7	-28.247%
2022-12-07	15.1000	15.1000	15.1000	15.1000	+1.003%	1	9	-26.821%
2022-12-05	14.9500	14.9500	14.9500	14.9500	+6.481%	1	8	-26.087%
2022-12-02	14.0400	14.0400	14.0400	14.0400	-6.400%	1	8	-21.296%
2022-11-14	15.0000	15.0000	15.0000	15.0000	-0.133%	1	7	-26.333%
2022-11-11	15.0200	15.0200	15.0200	15.0200	-18.591%	1	7	-26.431%
2022-11-03	18.4500	18.4500	18.4500	18.4500	+6.647%	1	6	-40.108%
2022-10-21	17.3000	17.3000	17.3000	17.3000	-4.155%	2	5	-36.127%
2022-10-14	18.0500	18.0500	18.0500	18.0500	-1.096%	1	3	-38.781%
2022-10-13	18.0000	18.2500	18.0000	18.2500	-4.250%	3	4	-39.452%
2022-10-11	19.0600	19.0600	19.0600	19.0600	0.000%	1	1	-42.025%