Dark

AA20220414P45
AA Apr 14 2022 45.00 Put (AA220414P00045000)
option OPRA

Expired

Apr 6, 2022

0.1400+366.667%(+0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-04-06	0.1400	0.1400	0.1400	0.1400	+366.667%	1	672	0.000%
2022-03-25	0.0200	0.0300	0.0200	0.0300	0.000%	11	672	+366.667%
2022-03-23	0.0200	0.0300	0.0200	0.0300	-57.143%	4	672	+366.667%
2022-03-21	0.0800	0.0800	0.0600	0.0700	-12.500%	15	669	+100.000%
2022-03-17	0.0800	0.0800	0.0800	0.0800	-60.000%	1	657	+75.000%
2022-03-15	0.2000	0.2000	0.2000	0.2000	+17.647%	1	657	-30.000%
2022-03-14	0.1700	0.1700	0.1700	0.1700	+30.769%	1	658	-17.647%
2022-03-10	0.1400	0.1400	0.1300	0.1300	-18.750%	32	659	+7.692%
2022-03-08	0.1600	0.1600	0.1600	0.1600	0.000%	1	678	-12.500%
2022-03-04	0.1600	0.1600	0.1600	0.1600	+23.077%	2	679	-12.500%
2022-03-01	0.1300	0.1300	0.1300	0.1300	-43.478%	5	681	+7.692%
2022-02-28	0.2400	0.2400	0.2300	0.2300	+43.750%	2	685	-39.130%
2022-02-25	0.2500	0.2500	0.1600	0.1600	-38.462%	4	685	-12.500%
2022-02-24	0.1700	0.2600	0.1700	0.2600	+36.842%	10	687	-46.154%
2022-02-23	0.1900	0.1900	0.1900	0.1900	-9.524%	3	696	-26.316%
2022-02-22	0.2100	0.2100	0.2100	0.2100	-16.000%	9	696	-33.333%
2022-02-17	0.2500	0.2500	0.2500	0.2500	+8.696%	5	700	-44.000%
2022-02-16	0.2300	0.2300	0.2300	0.2300	-32.353%	3	702	-39.130%
2022-02-11	0.3300	0.3400	0.3300	0.3400	+13.333%	2	705	-58.824%
2022-02-10	0.3200	0.3200	0.3000	0.3000	-6.250%	9	705	-53.333%
2022-02-09	0.3500	0.3500	0.3200	0.3200	-28.889%	10	706	-56.250%
2022-02-08	0.4500	0.4500	0.4400	0.4500	-38.356%	12	711	-68.889%
2022-02-07	0.6900	0.7300	0.6900	0.7300	-8.750%	6	718	-80.822%
2022-02-04	0.9100	0.9100	0.7800	0.8000	-10.112%	12	719	-82.500%
2022-02-03	1.0000	1.0000	0.8800	0.8900	-16.038%	34	719	-84.270%
2022-02-02	1.1100	1.1100	1.0500	1.0600	-21.481%	146	711	-86.792%
2022-02-01	1.3500	1.3500	1.3500	1.3500	-12.338%	17	602	-89.630%
2022-01-31	1.8800	1.9100	1.5400	1.5400	-15.385%	28	585	-90.909%
2022-01-28	1.8600	1.9200	1.6600	1.8200	+8.333%	5	584	-92.308%
2022-01-27	1.6800	1.6800	1.6800	1.6800	+47.368%	6	584	-91.667%
2022-01-26	1.1400	1.1400	1.1400	1.1400	-33.333%	5	590	-87.719%
2022-01-25	2.0500	2.0600	1.7100	1.7100	-12.308%	18	585	-91.813%
2022-01-24	2.2000	2.4000	1.9500	1.9500	-0.510%	14	573	-92.821%
2022-01-21	1.5500	1.9600	1.5500	1.9600	+97.980%	3	575	-92.857%
2022-01-20	0.9500	0.9900	0.9500	0.9900	-18.852%	9	574	-85.859%
2022-01-13	1.0000	1.2200	1.0000	1.2200	+8.929%	88	572	-88.525%
2022-01-12	1.0500	1.1300	1.0500	1.1200	-8.197%	9	646	-87.500%
2022-01-11	1.2200	1.2200	1.2200	1.2200	-9.630%	1	644	-88.525%
2022-01-10	1.4000	1.4000	1.3500	1.3500	-19.643%	81	643	-89.630%
2022-01-05	1.4600	1.6800	1.3500	1.6800	-6.667%	104	593	-91.667%
2022-01-04	1.8000	1.8000	1.8000	1.8000	+33.333%	1	603	-92.222%
2022-01-03	1.3500	1.3500	1.3500	1.3500	-20.588%	1	604	-89.630%
2021-12-31	1.7000	1.7000	1.7000	1.7000	+4.294%	4	601	-91.765%
2021-12-30	1.6300	1.6300	1.6300	1.6300	-1.212%	1	525	-91.411%
2021-12-29	1.7700	1.7700	1.6500	1.6500	-6.780%	18	525	-91.515%
2021-12-28	1.7700	1.7700	1.7700	1.7700	-1.667%	60	525	-92.090%
2021-12-27	1.8000	1.8000	1.8000	1.8000	-0.552%	5	525	-92.222%
2021-12-23	1.8100	1.8100	1.8100	1.8100	-4.737%	2	525	-92.265%
2021-12-22	1.9000	1.9000	1.9000	1.9000	-54.976%	3	525	-92.632%
2021-12-09	4.2500	4.2500	4.2200	4.2200	-15.600%	5	525	-96.682%
2021-12-08	5.0000	5.0000	5.0000	5.0000	-28.469%	10	525	-97.200%
2021-12-03	6.9000	6.9900	6.9000	6.9900	+7.538%	10	533	-97.997%
2021-12-02	6.6900	6.6900	6.5000	6.5000	-2.402%	15	533	-97.846%
2021-12-01	5.7900	6.6600	5.7900	6.6600	+49.663%	30	528	-97.898%
2021-11-29	4.9200	4.9200	4.4500	4.4500	-23.276%	20	543	-96.854%
2021-11-26	5.9000	5.9000	5.8000	5.8000	+38.095%	31	543	-97.586%
2021-11-24	4.3000	4.3000	4.1500	4.2000	-6.250%	204	350	-96.667%
2021-11-22	4.4800	4.4800	4.4800	4.4800	-14.667%	10	350	-96.875%
2021-11-19	5.4900	5.4900	5.2500	5.2500	+2.941%	11	350	-97.333%
2021-11-17	5.1000	5.1000	5.1000	5.1000	+7.368%	2	350	-97.255%
2021-11-16	4.4800	4.7500	4.4800	4.7500	+10.465%	11	352	-97.053%
2021-11-15	4.5500	4.5500	4.3000	4.3000	+5.651%	9	333	-96.744%
2021-11-11	4.0700	4.0700	4.0700	4.0700	-25.321%	1	333	-96.560%
2021-11-09	5.4500	5.4500	5.4500	5.4500	-8.403%	86	334	-97.431%
2021-11-04	5.9500	5.9500	5.9500	5.9500	+15.534%	13	333	-97.647%
2021-11-03	5.1500	5.1500	5.1500	5.1500	-15.157%	10	326	-97.282%
2021-11-01	6.0700	6.0700	6.0700	6.0700	-0.492%	1	326	-97.694%
2021-10-29	6.1000	6.1000	6.1000	6.1000	+3.918%	5	326	-97.705%
2021-10-28	5.8700	5.8700	5.8700	5.8700	-2.167%	5	324	-97.615%
2021-10-27	5.6000	6.0000	5.6000	6.0000	+31.868%	8	315	-97.667%
2021-10-26	4.5500	4.5500	4.5500	4.5500	+8.333%	6	315	-96.923%
2021-10-25	4.1000	4.2000	4.1000	4.2000	-1.176%	20	310	-96.667%
2021-10-22	4.5000	4.5000	4.2500	4.2500	+22.126%	5	295	-96.706%
2021-10-19	3.3500	3.4800	3.3500	3.4800	+24.286%	6	292	-95.977%
2021-10-18	2.8000	2.8000	2.8000	2.8000	-3.780%	1	292	-95.000%
2021-10-15	2.9400	2.9400	2.9100	2.9100	-43.605%	13	291	-95.189%
2021-10-14	5.1600	5.1600	5.1600	5.1600	-2.642%	1	278	-97.287%
2021-10-13	5.3000	5.3000	5.3000	5.3000	-4.505%	1	278	-97.358%
2021-10-12	5.5500	5.5600	5.5500	5.5500	-4.310%	10	205	-97.477%
2021-10-06	6.3500	6.3500	5.8000	5.8000	+13.725%	103	205	-97.586%
2021-09-29	5.1000	5.1000	5.1000	5.1000	+6.250%	1	205	-97.255%
2021-09-27	4.8000	4.8000	4.8000	4.8000	-16.522%	2	205	-97.083%
2021-09-24	5.7500	5.7500	5.7500	5.7500	+1.590%	2	205	-97.565%
2021-09-23	5.8000	5.8000	5.6600	5.6600	-7.667%	2	205	-97.527%
2021-09-22	6.1300	6.1300	6.1300	6.1300	-14.266%	1	204	-97.716%
2021-09-21	7.1500	7.1500	7.1500	7.1500	+34.906%	1	204	-98.042%
2021-09-15	5.3000	5.3000	5.3000	5.3000	-14.516%	1	204	-97.358%
2021-09-14	6.2000	6.2000	6.2000	6.2000	-3.876%	6	204	-97.742%
2021-09-09	6.4500	6.4500	6.4500	6.4500	-8.511%	2	198	-97.829%
2021-09-08	7.1500	7.1500	7.0500	7.0500	+5.224%	4	198	-98.014%
2021-09-07	6.7000	6.7000	6.7000	6.7000	0.000%	2	194	-97.910%
2021-09-03	7.0000	7.0000	6.7000	6.7000	0.000%	9	194	-97.910%
2021-09-02	6.7900	6.7900	6.7000	6.7000	-6.294%	6	194	-97.910%
2021-09-01	8.5000	8.5000	7.1500	7.1500	-11.180%	14	194	-98.042%
2021-08-31	8.0500	8.0500	8.0500	8.0500	+3.205%	3	186	-98.261%
2021-08-27	7.8000	7.8000	7.8000	7.8000	-10.345%	2	183	-98.205%
2021-08-24	8.7000	8.7000	8.7000	8.7000	-13.433%	4	183	-98.391%
2021-08-23	10.0500	10.0500	10.0500	10.0500	-9.459%	3	182	-98.607%
2021-08-20	11.1000	11.1000	11.1000	11.1000	+24.719%	1	179	-98.739%
2021-08-18	8.8500	8.9000	8.8500	8.9000	+6.587%	5	179	-98.427%
2021-08-16	8.3500	8.3500	8.3500	8.3500	+13.144%	8	174	-98.323%
2021-08-13	7.3800	7.3800	7.3800	7.3800	-4.156%	1	175	-98.103%
2021-08-12	8.0000	8.0000	7.7000	7.7000	-0.645%	7	175	-98.182%
2021-08-11	8.3000	8.3000	7.7500	7.7500	-3.125%	14	172	-98.194%
2021-08-10	8.0500	8.0500	8.0000	8.0000	-29.204%	6	163	-98.250%
2021-07-27	11.2000	11.3000	11.2000	11.3000	-23.390%	3	167	-98.761%
2021-07-19	14.7500	14.7500	14.7500	14.7500	+29.386%	1	166	-99.051%
2021-07-09	11.5500	11.5500	11.3500	11.4000	-8.434%	47	165	-98.772%
2021-07-08	12.4000	12.4500	12.4000	12.4500	+8.261%	17	118	-98.876%
2021-07-06	11.3000	11.5000	11.3000	11.5000	-5.738%	147	18	-98.783%
2021-06-10	12.2000	12.2000	12.2000	12.2000	-10.623%	1	18	-98.852%
2021-05-20	13.6500	13.6500	13.6500	13.6500	+19.214%	2	0	-98.974%
2021-05-18	11.4500	11.4500	11.4500	11.4500	+11.165%	5	0	-98.777%
2021-05-07	10.3000	10.3000	10.3000	10.3000	-8.363%	5	0	-98.641%
2021-05-05	10.7000	11.2400	10.7000	11.2400	-12.256%	11	0	-98.754%
2021-04-27	12.8100	12.8100	12.8100	12.8100	-16.818%	1	0	-98.907%
2021-03-31	15.4000	15.4000	15.4000	15.4000	0.000%	1	0	-99.091%