Dark

ANY20240119P3
ANY Jan 19 2024 3.00 Put (ANY240119P00003000)
option OPRA

Expired

Jan 19, 2024

1.20-8.397%(-0.11)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-01-19	1.23	1.23	1.20	1.20	-8.397%	101	776	0.000%
2024-01-18	1.28	1.36	1.28	1.31	+9.167%	3	776	-8.397%
2024-01-17	1.20	1.20	1.20	1.20	+16.505%	1	835	0.000%
2024-01-16	1.20	1.25	1.00	1.03	-1.905%	13	839	+16.505%
2024-01-12	0.90	1.05	0.90	1.05	+72.131%	14	852	+14.286%
2024-01-11	0.25	0.64	0.25	0.61	+84.848%	217	852	+96.721%
2024-01-10	0.60	0.60	0.25	0.33	-34.000%	78	699	+263.636%
2024-01-09	0.45	0.55	0.45	0.50	+25.000%	31	655	+140.000%
2024-01-08	0.55	0.68	0.40	0.40	-20.000%	7	656	+200.000%
2024-01-05	0.50	0.50	0.50	0.50	-3.846%	6	660	+140.000%
2024-01-04	0.45	0.55	0.40	0.52	+30.000%	48	662	+130.769%
2024-01-03	0.45	0.60	0.35	0.40	-11.111%	333	667	+200.000%
2024-01-02	0.59	0.59	0.05	0.45	0.000%	174	707	+166.667%
2023-12-29	0.30	0.55	0.30	0.45	-10.000%	602	413	+166.667%
2023-12-28	0.40	0.55	0.35	0.50	+25.000%	114	413	+140.000%
2023-12-27	0.45	0.45	0.30	0.40	-27.273%	78	314	+200.000%
2023-12-26	0.66	0.66	0.50	0.55	-8.333%	30	265	+118.182%
2023-12-22	0.65	0.70	0.60	0.60	-36.842%	128	125	+100.000%
2023-12-21	0.90	0.95	0.90	0.95	+5.556%	7	125	+26.316%
2023-12-20	0.90	1.05	0.90	0.90	-47.368%	126	123	+33.333%
2023-12-13	1.71	1.71	1.71	1.71	+48.696%	1	14	-29.825%
2023-07-14	1.15	1.15	1.15	1.15	-55.769%	13	13	+4.348%
2023-04-19	2.60	2.60	2.60	2.60	-9.722%	3	1,086	-53.846%
2023-03-02	2.99	2.99	2.88	2.88	+11.197%	2	1,086	-58.333%
2023-02-23	2.59	2.59	2.59	2.59	-4.074%	2	1,086	-53.668%
2022-12-23	2.70	2.70	2.70	2.70	-1.818%	1	1,093	-55.556%
2022-12-22	2.75	2.75	2.75	2.75	+2.230%	10	1,093	-56.364%
2022-11-25	2.69	2.69	2.69	2.69	+1.509%	2	1,093	-55.390%
2022-11-15	2.65	2.65	2.65	2.65	+1.923%	20	1,174	-54.717%
2022-10-10	2.60	2.60	2.60	2.60	+2.767%	1	1,198	-53.846%
2022-09-22	2.53	2.53	2.53	2.53	+5.417%	10	1,241	-52.569%
2022-09-15	2.40	2.40	2.40	2.40	-1.235%	1	1,251	-50.000%
2022-08-25	2.43	2.43	2.43	2.43	+1.250%	1	1,250	-50.617%
2022-08-24	2.40	2.40	2.40	2.40	0.000%	3	1,249	-50.000%
2022-08-19	2.40	2.40	2.40	2.40	+1.695%	4	1,246	-50.000%
2022-08-15	2.45	2.45	2.36	2.36	-1.667%	2	1,242	-49.153%
2022-08-12	2.40	2.40	2.40	2.40	0.000%	1	1,242	-50.000%
2022-08-11	2.40	2.40	2.40	2.40	-4.000%	1	1,241	-50.000%
2022-08-05	2.50	2.50	2.50	2.50	+1.215%	3	1,240	-52.000%
2022-07-25	2.47	2.47	2.47	2.47	0.000%	20	1,237	-51.417%
2022-07-22	2.45	2.47	2.43	2.47	+4.219%	10	1,217	-51.417%
2022-07-19	2.37	2.37	2.37	2.37	-1.250%	1	1,207	-49.367%
2022-07-18	2.40	2.40	2.40	2.40	0.000%	2	1,206	-50.000%
2022-07-08	2.40	2.40	2.40	2.40	+1.695%	1	1,204	-50.000%
2022-06-21	2.36	2.36	2.36	2.36	-5.221%	1	1,203	-49.153%
2022-06-16	2.49	2.49	2.49	2.49	+1.220%	1	1,203	-51.807%
2022-06-10	2.46	2.46	2.46	2.46	+2.500%	5	1,203	-51.220%
2022-06-09	2.40	2.40	2.40	2.40	+2.128%	5	1,198	-50.000%
2022-06-07	2.31	2.36	2.22	2.35	-0.844%	8	1,203	-48.936%
2022-06-01	2.37	2.37	2.37	2.37	+0.851%	1	1,198	-49.367%
2022-05-23	2.35	2.35	2.35	2.35	-2.083%	10	1,197	-48.936%
2022-05-11	2.40	2.40	2.40	2.40	+6.667%	10	1,187	-50.000%
2022-05-10	2.25	2.25	2.25	2.25	+4.167%	2	1,177	-46.667%
2022-05-06	2.27	2.27	2.16	2.16	+2.370%	11	1,175	-44.444%
2022-04-29	2.11	2.11	2.11	2.11	+0.476%	2	1,165	-43.128%
2022-04-12	2.10	2.10	2.10	2.10	-7.895%	3	1,163	-42.857%
2022-04-11	2.28	2.28	2.28	2.28	+14.000%	2	1,160	-47.368%
2022-04-06	2.00	2.00	2.00	2.00	-5.213%	1	1,162	-40.000%
2022-04-05	1.93	2.11	1.93	2.11	-8.261%	2	1,161	-43.128%
2022-03-29	2.30	2.30	2.30	2.30	+20.419%	1	1,160	-47.826%
2022-03-28	2.10	2.20	1.91	1.91	+3.243%	3	1,161	-37.173%
2022-03-24	1.85	1.85	1.85	1.85	-13.953%	5	1,159	-35.135%
2022-03-14	2.15	2.15	2.15	2.15	-1.826%	2	1,154	-44.186%
2022-03-09	2.19	2.19	2.19	2.19	+6.311%	1	1,152	-45.205%
2022-03-08	2.06	2.06	2.06	2.06	-2.830%	1	1,152	-41.748%
2022-03-04	2.12	2.12	2.12	2.12	-0.469%	1	1,151	-43.396%
2022-03-03	2.06	2.13	2.06	2.13	+18.994%	6	1,150	-43.662%
2022-02-24	2.00	2.00	1.79	1.79	-11.386%	11	1,144	-32.961%
2022-02-23	2.02	2.02	2.02	2.02	+3.590%	1	1,133	-40.594%
2022-02-22	1.90	1.95	1.90	1.95	+2.632%	2	1,132	-38.462%
2022-02-17	1.90	1.90	1.90	1.90	-0.524%	1	1,130	-36.842%
2022-02-10	1.91	1.91	1.91	1.91	+3.243%	50	1,129	-37.173%
2022-02-07	1.85	1.85	1.85	1.85	-3.646%	10	1,079	-35.135%
2022-02-04	1.90	1.92	1.90	1.92	-3.030%	2	1,069	-37.500%
2022-02-01	1.98	1.98	1.98	1.98	-2.463%	2	1,068	-39.394%
2022-01-28	2.03	2.03	2.03	2.03	-5.581%	5	1,066	-40.887%
2022-01-25	2.15	2.15	2.15	2.15	-0.463%	2	1,066	-44.186%
2022-01-24	2.16	2.16	2.16	2.16	+5.882%	10	1,064	-44.444%
2022-01-21	2.04	2.04	2.04	2.04	+2.000%	1	1,054	-41.176%
2022-01-19	2.00	2.00	2.00	2.00	0.000%	2	1,053	-40.000%
2022-01-18	2.00	2.00	2.00	2.00	+7.527%	1	1,051	-40.000%
2022-01-13	1.86	1.86	1.86	1.86	-6.061%	1	1,050	-35.484%
2022-01-12	1.98	1.98	1.98	1.98	+7.027%	2	1,050	-39.394%
2022-01-05	1.85	1.85	1.85	1.85	+8.187%	1	1,048	-35.135%
2022-01-03	1.71	1.71	1.71	1.71	-22.973%	1	1,047	-29.825%
2021-12-29	1.84	2.22	1.80	2.22	+23.333%	8	1,046	-45.946%
2021-12-16	1.80	1.82	1.80	1.80	-16.279%	7	1,035	-33.333%
2021-12-15	1.98	2.15	1.98	2.15	+19.444%	7	1,035	-44.186%
2021-12-13	1.80	1.80	1.80	1.80	+4.046%	1	1,030	-33.333%
2021-12-10	1.95	2.00	1.73	1.73	-2.809%	7	1,030	-30.636%
2021-12-09	1.78	1.78	1.78	1.78	+12.658%	5	1,028	-32.584%
2021-12-08	1.99	1.99	1.58	1.58	-16.842%	3	1,023	-24.051%
2021-12-07	1.70	1.90	1.70	1.90	+5.556%	2	1,022	-36.842%
2021-12-06	1.75	1.90	1.75	1.80	0.000%	25	1,021	-33.333%
2021-12-03	1.80	1.80	1.80	1.80	+5.882%	1	1,008	-33.333%
2021-12-02	1.70	1.70	1.70	1.70	+13.333%	1	1,007	-29.412%
2021-11-08	1.65	1.83	1.50	1.50	-1.316%	59	1,007	-20.000%
2021-11-04	1.18	1.52	1.18	1.52	-28.302%	21	927	-21.053%
2021-11-01	2.12	2.12	2.12	2.12	+23.256%	1	927	-43.396%
2021-10-25	1.30	1.72	1.30	1.72	+29.323%	21	906	-30.233%
2021-10-21	1.26	1.33	1.26	1.33	+19.820%	20	906	-9.774%
2021-10-19	1.16	1.48	1.11	1.11	-14.615%	10	909	+8.108%
2021-10-18	1.20	1.30	1.20	1.30	+15.044%	2	909	-7.692%
2021-10-15	1.12	1.87	1.12	1.13	+13.000%	259	661	+6.195%
2021-10-14	1.31	1.31	1.00	1.00	-19.355%	72	661	+20.000%
2021-10-12	1.24	1.24	1.24	1.24	+24.000%	7	584	-3.226%
2021-10-11	1.61	1.61	1.00	1.00	-27.536%	7	584	+20.000%
2021-10-07	1.32	1.38	1.29	1.38	+15.000%	126	582	-13.043%
2021-10-05	1.20	1.20	1.20	1.20	-7.692%	14	456	0.000%
2021-09-27	1.30	1.30	1.30	1.30	+3.175%	1	442	-7.692%
2021-09-17	1.32	1.38	1.10	1.26	+11.504%	245	0	-4.762%
2021-09-16	1.38	1.50	1.13	1.13	0.000%	203	0	+6.195%