Dark

AA20220715P45
AA Jul 15 2022 45.00 Put (AA220715P00045000)
option OPRA

Expired

Jul 15, 2022

2.05-52.874%(-2.30)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-07-15	4.0700	4.0700	2.0500	2.0500	-52.874%	65	3,343	0.000%
2022-07-14	4.3500	5.2500	4.3100	4.3500	+100.461%	35	3,343	-52.874%
2022-07-13	3.4800	3.6000	2.0100	2.1700	-21.377%	23	3,374	-5.530%
2022-07-12	3.6400	4.0000	2.6700	2.7600	-3.497%	93	3,378	-25.725%
2022-07-11	2.5000	2.8600	1.9300	2.8600	+90.667%	75	3,401	-28.322%
2022-07-08	1.5800	1.9500	1.3900	1.5000	+11.111%	172	3,410	+36.667%
2022-07-07	1.6800	1.8500	1.3200	1.3500	-59.821%	2,844	3,393	+51.852%
2022-07-06	3.8200	4.8000	3.3600	3.3600	-13.846%	725	3,381	-38.988%
2022-07-05	3.5000	4.4000	3.5000	3.9000	+58.537%	323	3,616	-47.436%
2022-07-01	2.5300	3.2500	2.2000	2.4600	+6.034%	142	3,732	-16.667%
2022-06-30	2.3500	2.9000	1.9600	2.3200	+32.571%	287	3,732	-11.638%
2022-06-29	1.1600	1.9900	1.1600	1.7500	+27.737%	18	3,558	+17.143%
2022-06-28	1.1100	1.3700	1.0200	1.3700	+6.202%	94	3,554	+49.635%
2022-06-27	1.3400	1.5300	1.2500	1.2900	-19.375%	30	3,525	+58.915%
2022-06-24	2.2500	2.6500	1.6000	1.6000	-40.959%	91	3,543	+28.125%
2022-06-23	2.2400	3.2500	2.2000	2.7100	+34.158%	274	3,514	-24.354%
2022-06-22	2.2200	2.3300	1.9100	2.0200	+17.442%	41	3,623	+1.485%
2022-06-21	1.9800	1.9800	1.5200	1.7200	-18.483%	55	3,624	+19.186%
2022-06-17	2.2900	2.6500	2.1100	2.1100	-10.213%	8	3,631	-2.844%
2022-06-16	2.3400	2.3500	1.8000	2.3500	+26.344%	70	3,631	-12.766%
2022-06-15	2.1800	2.2700	1.7500	1.8600	-33.094%	34	3,604	+10.215%
2022-06-14	2.5400	2.8300	2.3200	2.7800	+12.097%	86	3,599	-26.259%
2022-06-13	2.5900	3.0200	2.2600	2.4800	+58.974%	41	3,601	-17.339%
2022-06-10	1.3400	1.7200	1.3000	1.5600	+33.333%	276	3,605	+31.410%
2022-06-09	0.6000	1.1700	0.6000	1.1700	+192.500%	57	3,610	+75.214%
2022-06-08	0.3400	0.4000	0.3400	0.4000	+42.857%	3	3,596	+412.500%
2022-06-07	0.5100	0.5100	0.2800	0.2800	-30.000%	79	3,594	+632.143%
2022-06-06	0.5400	0.5900	0.4000	0.4000	-33.333%	20	3,594	+412.500%
2022-06-03	0.5300	0.6000	0.5300	0.6000	+22.449%	3	3,578	+241.667%
2022-06-02	0.5300	0.5300	0.4900	0.4900	-19.672%	7	3,576	+318.367%
2022-06-01	0.5800	0.6400	0.5800	0.6100	-11.594%	35	3,576	+236.066%
2022-05-31	0.4800	0.6900	0.4800	0.6900	+32.692%	17	3,541	+197.101%
2022-05-27	0.5400	0.5900	0.5200	0.5200	-26.761%	20	3,527	+294.231%
2022-05-26	0.8700	0.8700	0.6900	0.7100	-32.381%	27	3,527	+188.732%
2022-05-25	1.2500	1.2500	0.9600	1.0500	-8.696%	16	3,528	+95.238%
2022-05-24	1.0900	1.1700	1.0600	1.1500	+35.294%	26	3,519	+78.261%
2022-05-23	0.8400	0.8500	0.8100	0.8500	-18.269%	32	3,499	+141.176%
2022-05-19	1.2700	1.2700	1.0400	1.0400	-25.180%	9	3,479	+97.115%
2022-05-18	1.3600	1.3900	1.3600	1.3900	+40.404%	14	3,485	+47.482%
2022-05-17	1.1000	1.1200	0.9900	0.9900	-46.196%	13	3,484	+107.071%
2022-05-13	1.9000	1.9000	1.6500	1.8400	-34.982%	9	3,482	+11.413%
2022-05-12	2.6600	2.8400	2.6600	2.8300	+20.426%	9	3,480	-27.562%
2022-05-10	2.3500	2.3500	2.3500	2.3500	-17.254%	1	3,481	-12.766%
2022-05-09	1.9500	2.8400	1.9500	2.8400	+91.892%	3,734	3,481	-27.817%
2022-05-06	1.5800	1.5800	1.4000	1.4800	+13.846%	8	1,032	+38.514%
2022-05-05	1.3000	1.3000	1.3000	1.3000	+28.713%	4	1,031	+57.692%
2022-05-04	1.1100	1.1100	1.0100	1.0100	-6.481%	2	1,027	+102.970%
2022-05-03	1.0600	1.0800	1.0600	1.0800	+38.462%	55	1,026	+89.815%
2022-04-28	0.9800	0.9800	0.7800	0.7800	-8.235%	2	988	+162.821%
2022-04-27	0.9800	0.9800	0.8500	0.8500	-31.452%	11	987	+141.176%
2022-04-26	1.2400	1.2400	1.2400	1.2400	-12.676%	10	987	+65.323%
2022-04-25	1.1500	1.4200	1.1500	1.4200	+39.216%	8	987	+44.366%
2022-04-22	0.8000	1.0200	0.8000	1.0200	+61.905%	106	985	+100.980%
2022-04-21	0.4500	0.6300	0.4500	0.6300	+110.000%	4,007	1,027	+225.397%
2022-04-05	0.3000	0.3000	0.3000	0.3000	+20.000%	61	1,706	+583.333%
2022-03-30	0.2500	0.2500	0.2500	0.2500	-34.211%	1	1,645	+720.000%
2022-03-25	0.3800	0.3800	0.3800	0.3800	-24.000%	1	1,645	+439.474%
2022-03-22	0.5000	0.5000	0.5000	0.5000	-7.407%	30	1,644	+310.000%
2022-03-21	0.5400	0.5400	0.5400	0.5400	-69.143%	2	1,644	+279.630%
2022-03-15	1.7500	1.7500	1.7500	1.7500	+29.630%	5	1,646	+17.143%
2022-03-09	1.3500	1.3500	1.3500	1.3500	-2.878%	2	1,641	+51.852%
2022-03-08	1.3900	1.3900	1.3900	1.3900	+32.381%	1	1,641	+47.482%
2022-03-07	1.0500	1.0500	1.0500	1.0500	+5.000%	10	1,641	+95.238%
2022-03-03	1.0000	1.0000	1.0000	1.0000	0.000%	2	1,641	+105.000%
2022-03-01	1.0000	1.0000	1.0000	1.0000	-4.762%	5	1,639	+105.000%
2022-02-25	1.0500	1.0500	1.0500	1.0500	-17.323%	5	1,641	+95.238%
2022-02-23	1.2700	1.2700	1.2700	1.2700	+5.833%	3	1,646	+61.417%
2022-02-22	1.2000	1.2000	1.2000	1.2000	-1.639%	1	1,643	+70.833%
2022-02-17	1.2200	1.2200	1.2200	1.2200	-18.667%	11	1,643	+68.033%
2022-02-11	1.5000	1.5000	1.5000	1.5000	+3.448%	10	1,643	+36.667%
2022-02-09	1.5100	1.5100	1.4500	1.4500	-7.643%	7	1,653	+41.379%
2022-02-08	1.7500	1.7500	1.5700	1.5700	-30.837%	7	1,647	+30.573%
2022-02-07	2.1300	2.2700	2.1300	2.2700	+5.581%	6	1,645	-9.692%
2022-02-04	2.1500	2.1500	2.1500	2.1500	-21.245%	5	1,641	-4.651%
2022-01-26	2.7300	2.7300	2.7300	2.7300	-27.200%	10	1,646	-24.908%
2022-01-25	3.7500	3.7500	3.7500	3.7500	-3.846%	9	1,636	-45.333%
2022-01-24	3.9000	3.9000	3.9000	3.9000	+42.336%	10	1,636	-47.436%
2022-01-21	2.7400	2.7400	2.7400	2.7400	-1.083%	2	1,635	-25.182%
2022-01-18	2.7700	2.7700	2.7700	2.7700	+9.921%	1	1,633	-25.993%
2022-01-13	2.5200	2.5200	2.5200	2.5200	-3.077%	5	1,633	-18.651%
2022-01-12	2.3600	2.6300	2.3600	2.6000	-8.772%	6	1,628	-21.154%
2022-01-10	2.8500	2.8500	2.8500	2.8500	-0.350%	3	1,625	-28.070%
2022-01-05	2.8600	2.8600	2.8600	2.8600	-15.882%	5	1,622	-28.322%
2022-01-04	3.3000	3.4000	3.2900	3.4000	+6.250%	65	1,616	-39.706%
2021-12-27	3.2000	3.2000	3.2000	3.2000	-16.883%	1	1,558	-35.938%
2021-12-21	3.8500	3.8500	3.8500	3.8500	-23.000%	10	1,552	-46.753%
2021-12-20	5.0000	5.0000	5.0000	5.0000	+5.263%	1	1,552	-59.000%
2021-12-17	4.7500	4.7500	4.7500	4.7500	-22.131%	34	1,552	-56.842%
2021-12-10	5.9500	6.1000	5.9500	6.1000	-27.381%	1,508	1,522	-66.393%
2021-12-03	8.3500	8.4000	8.3500	8.4000	+14.130%	13	14	-75.595%
2021-11-30	7.3600	7.3600	7.3600	7.3600	0.000%	1	1	-72.147%