Dark

AA20220715P40
AA Jul 15 2022 40.00 Put (AA220715P00040000)
option OPRA

Expired

Jul 15, 2022

0.0200-95.000%(-0.3800)257

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-07-15	0.1000	0.4300	0.0100	0.0200	-95.000%	257	2,192	0.000%
2022-07-14	0.6900	1.1500	0.4000	0.4000	+150.000%	433	2,198	-95.000%
2022-07-13	0.5800	0.5800	0.1400	0.1600	-67.347%	71	2,254	-87.500%
2022-07-12	0.3500	0.7900	0.3500	0.4900	+2.083%	226	2,246	-95.918%
2022-07-11	0.3000	0.5100	0.3000	0.4800	+128.571%	383	2,265	-95.833%
2022-07-08	0.3000	0.3700	0.2000	0.2100	-25.000%	223	2,149	-90.476%
2022-07-07	0.3400	0.5000	0.2600	0.2800	-67.816%	119	2,109	-92.857%
2022-07-06	1.4000	1.5100	0.8200	0.8700	-26.271%	47	2,106	-97.701%
2022-07-05	1.2000	1.5000	1.1800	1.1800	+59.459%	81	2,101	-98.305%
2022-07-01	0.7500	1.1200	0.7200	0.7400	-1.333%	112	2,115	-97.297%
2022-06-30	0.7500	0.9700	0.6200	0.7500	+29.310%	90	2,115	-97.333%
2022-06-29	0.4500	0.6000	0.4500	0.5800	+28.889%	56	2,116	-96.552%
2022-06-28	0.3700	0.4700	0.3500	0.4500	0.000%	99	2,114	-95.556%
2022-06-27	0.5100	0.5500	0.4500	0.4500	-26.230%	13	2,116	-95.556%
2022-06-24	1.0700	1.0800	0.6100	0.6100	-47.863%	308	2,123	-96.721%
2022-06-23	0.9900	1.4500	0.8600	1.1700	+37.647%	177	2,109	-98.291%
2022-06-22	1.0500	1.0500	0.7300	0.8500	+14.865%	367	2,082	-97.647%
2022-06-21	0.7500	0.7900	0.6400	0.7400	-26.733%	234	1,832	-97.297%
2022-06-17	1.1500	1.3400	1.0100	1.0100	+2.020%	36	1,805	-98.020%
2022-06-16	1.0400	1.0400	0.8200	0.9900	+15.116%	29	1,805	-97.980%
2022-06-15	1.2100	1.2500	0.8100	0.8600	-34.351%	11	1,808	-97.674%
2022-06-14	1.2500	1.3800	1.2400	1.3100	+2.344%	382	1,807	-98.473%
2022-06-13	1.0500	1.4400	1.0500	1.2800	+77.778%	127	1,783	-98.438%
2022-06-10	0.5700	0.7600	0.5700	0.7200	+84.615%	91	1,840	-97.222%
2022-06-09	0.2100	0.3900	0.2100	0.3900	+56.000%	12	1,773	-94.872%
2022-06-02	0.2800	0.3300	0.2500	0.2500	+4.167%	6	1,773	-92.000%
2022-05-27	0.2400	0.2400	0.2400	0.2400	-20.000%	1	1,772	-91.667%
2022-05-26	0.2900	0.3000	0.2900	0.3000	-44.444%	80	1,772	-93.333%
2022-05-25	0.5400	0.5400	0.5400	0.5400	+12.500%	2	1,839	-96.296%
2022-05-24	0.5000	0.5000	0.4800	0.4800	+20.000%	15	1,839	-95.833%
2022-05-23	0.3700	0.5000	0.3700	0.4000	-46.667%	10	1,849	-95.000%
2022-05-20	0.7400	0.7500	0.7400	0.7500	+53.061%	2	1,854	-97.333%
2022-05-19	0.4900	0.4900	0.4900	0.4900	-9.259%	6	1,853	-95.918%
2022-05-18	0.5400	0.5400	0.5400	0.5400	+8.000%	10	1,858	-96.296%
2022-05-17	0.3800	0.5400	0.3800	0.5000	-31.507%	332	1,848	-96.000%
2022-05-16	0.8400	0.8400	0.7300	0.7300	-23.158%	25	2,052	-97.260%
2022-05-13	0.8700	0.9500	0.8700	0.9500	-39.103%	1,420	2,076	-97.895%
2022-05-12	1.3800	1.6000	1.3800	1.5600	+39.286%	37	674	-98.718%
2022-05-11	1.0800	1.2000	1.0800	1.1200	-16.418%	13	690	-98.214%
2022-05-10	1.2300	1.3400	1.2000	1.3400	-4.286%	431	680	-98.507%
2022-05-09	1.0200	1.4900	1.0200	1.4000	+133.333%	18	300	-98.571%
2022-05-02	0.5800	0.6000	0.5800	0.6000	0.000%	8	307	-96.667%
2022-04-26	0.6000	0.6000	0.6000	0.6000	+27.660%	5	306	-96.667%
2022-04-25	0.6300	0.6300	0.4700	0.4700	-4.082%	44	311	-95.745%
2022-04-22	0.4000	0.4900	0.4000	0.4900	+75.000%	11	316	-95.918%
2022-04-21	0.2800	0.2800	0.2800	0.2800	+154.545%	1	322	-92.857%
2022-04-19	0.1100	0.1100	0.1100	0.1100	-42.105%	3	322	-81.818%
2022-04-13	0.1900	0.1900	0.1900	0.1900	-20.833%	10	322	-89.474%
2022-04-12	0.2400	0.2400	0.2400	0.2400	+14.286%	4	312	-91.667%
2022-04-11	0.2100	0.2100	0.2100	0.2100	-16.000%	1	312	-90.476%
2022-04-08	0.2500	0.2500	0.2500	0.2500	+31.579%	2	312	-92.000%
2022-04-07	0.1900	0.1900	0.1900	0.1900	-5.000%	2	312	-89.474%
2022-03-30	0.2000	0.2000	0.2000	0.2000	-33.333%	5	310	-90.000%
2022-03-21	0.3000	0.3000	0.3000	0.3000	-40.000%	10	305	-93.333%
2022-03-17	0.5000	0.5000	0.5000	0.5000	-56.140%	4	295	-96.000%
2022-03-15	1.1400	1.1400	1.1400	1.1400	+42.500%	3	295	-98.246%
2022-03-09	0.8000	0.8000	0.8000	0.8000	+3.896%	4	292	-97.500%
2022-03-04	0.7700	0.7700	0.7700	0.7700	+28.333%	3	292	-97.403%
2022-03-02	0.6700	0.6700	0.6000	0.6000	+3.448%	3	289	-96.667%
2022-03-01	0.5800	0.5800	0.5800	0.5800	-22.667%	4	287	-96.552%
2022-02-25	0.7500	0.7500	0.7500	0.7500	-3.846%	1	290	-97.333%
2022-02-22	0.7800	0.7800	0.7800	0.7800	+11.429%	3	289	-97.436%
2022-02-17	0.7000	0.7000	0.7000	0.7000	-6.667%	1	287	-97.143%
2022-02-14	0.7500	0.7500	0.7500	0.7500	-18.478%	2	287	-97.333%
2022-02-11	0.9200	0.9200	0.9200	0.9200	+15.000%	1	289	-97.826%
2022-02-10	0.8000	0.8000	0.8000	0.8000	-18.367%	1	290	-97.500%
2022-02-08	0.9500	0.9800	0.8900	0.9800	-28.986%	8	290	-97.959%
2022-02-04	1.3900	1.3900	1.3800	1.3800	-2.817%	3	291	-98.551%
2022-02-03	1.3800	1.4200	1.3800	1.4200	-12.346%	3	294	-98.592%
2022-02-02	1.7000	1.7300	1.6200	1.6200	-9.497%	14	297	-98.765%
2022-02-01	1.9200	1.9500	1.7900	1.7900	-10.500%	5	291	-98.883%
2022-01-31	2.1600	2.3700	2.0000	2.0000	+21.212%	19	292	-99.000%
2022-01-26	1.6100	1.6500	1.6100	1.6500	-37.736%	12	289	-98.788%
2022-01-24	2.6500	2.6500	2.6500	2.6500	+32.500%	20	291	-99.245%
2022-01-21	2.0000	2.0000	2.0000	2.0000	+20.482%	4	291	-99.000%
2022-01-18	1.6600	1.6600	1.6600	1.6600	+3.106%	5	291	-98.795%
2022-01-14	1.6200	1.6200	1.6100	1.6100	+3.871%	3	289	-98.758%
2022-01-12	1.5600	1.5600	1.5500	1.5500	-21.320%	8	289	-98.710%
2022-01-04	1.8900	1.9700	1.8900	1.9700	-6.190%	35	289	-98.985%
2021-12-22	2.1000	2.1000	2.1000	2.1000	-28.571%	1	254	-99.048%
2021-12-17	3.2000	3.2000	2.9400	2.9400	+3.158%	193	254	-99.320%
2021-12-16	2.8000	2.8500	2.8000	2.8500	-14.925%	32	78	-99.298%
2021-12-15	3.4000	3.4000	3.3500	3.3500	-1.471%	3	76	-99.403%
2021-12-14	3.4000	3.4000	3.4000	3.4000	-8.108%	30	73	-99.412%
2021-11-23	3.7000	3.7000	3.7000	3.7000	0.000%	43	43	-99.459%