Dark

AA20220715P50
AA Jul 15 2022 50.00 Put (AA220715P00050000)
option OPRA

Expired

Jul 15, 2022

7.00-26.004%(-2.46)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-07-15	9.0000	9.5900	7.0000	7.0000	-26.004%	63	4,141	0.000%
2022-07-14	9.4100	9.7500	9.4000	9.4600	+39.118%	55	4,141	-26.004%
2022-07-13	8.0000	8.4000	6.7000	6.8000	-10.526%	61	4,181	+2.941%
2022-07-12	8.4800	8.4800	7.2000	7.6000	+6.294%	41	4,293	-7.895%
2022-07-11	6.3000	7.1500	6.0500	7.1500	+36.190%	24	4,303	-2.098%
2022-07-08	4.9500	5.5500	4.7400	5.2500	+15.894%	38	4,304	+33.333%
2022-07-07	5.3000	5.3000	4.1800	4.5300	-37.083%	21	4,302	+54.525%
2022-07-06	8.2000	9.2400	7.2000	7.2000	-13.772%	408	4,316	-2.778%
2022-07-05	7.4700	8.6200	7.4700	8.3500	+42.249%	55	4,323	-16.168%
2022-07-01	5.6400	6.7700	5.6200	5.8700	+9.720%	33	4,367	+19.250%
2022-06-30	5.3500	6.3300	4.8800	5.3500	+25.882%	32	4,367	+30.841%
2022-06-29	3.2300	4.4500	3.2300	4.2500	+26.113%	18	4,372	+64.706%
2022-06-28	2.8500	3.4900	2.7300	3.3700	+4.984%	1,590	4,375	+107.715%
2022-06-27	3.2000	3.5500	3.0000	3.2100	-9.831%	72	5,155	+118.069%
2022-06-24	5.1000	5.1000	3.5000	3.5600	-35.036%	72	5,112	+96.629%
2022-06-23	4.6900	6.1500	4.5500	5.4800	+31.415%	150	5,108	+27.737%
2022-06-22	4.9000	4.9000	3.8000	4.1700	+14.876%	97	5,191	+67.866%
2022-06-21	3.9200	4.0000	3.1500	3.6300	-16.743%	381	5,168	+92.837%
2022-06-17	4.5200	5.3000	4.1000	4.3600	-4.176%	114	5,055	+60.550%
2022-06-16	4.6500	4.6500	3.4700	4.5500	+26.389%	1,426	5,055	+53.846%
2022-06-15	4.2500	4.5000	3.3500	3.6000	-26.531%	600	4,104	+94.444%
2022-06-14	4.6500	5.1500	4.4500	4.9000	+3.158%	198	3,787	+42.857%
2022-06-13	4.7000	5.4000	4.1500	4.7500	+48.438%	722	3,717	+47.368%
2022-06-10	2.7300	3.4000	2.7200	3.2000	+31.148%	229	3,967	+118.750%
2022-06-09	1.2500	2.4800	1.2100	2.4400	+141.584%	422	4,087	+186.885%
2022-06-08	0.7200	1.0100	0.7200	1.0100	+44.286%	67	3,975	+593.069%
2022-06-07	1.0000	1.0000	0.7000	0.7000	-23.077%	65	3,952	+900.000%
2022-06-06	1.1100	1.2600	0.9100	0.9100	-31.061%	102	3,915	+669.231%
2022-06-03	1.1000	1.3400	1.1000	1.3200	+21.101%	307	3,895	+430.303%
2022-06-02	1.1000	1.1100	0.9700	1.0900	-14.844%	25	3,648	+542.202%
2022-06-01	1.3200	1.3500	1.2000	1.2800	-11.724%	15	3,648	+446.875%
2022-05-31	0.9500	1.4500	0.9500	1.4500	+27.193%	69	3,640	+382.759%
2022-05-27	1.3400	1.3400	1.0700	1.1400	-21.379%	53	3,647	+514.035%
2022-05-26	1.8800	1.8800	1.4400	1.4500	-26.768%	44	3,647	+382.759%
2022-05-25	2.2500	2.2500	1.9800	1.9800	-3.883%	28	3,643	+253.535%
2022-05-24	2.1200	2.2600	1.9600	2.0600	+26.380%	20	3,616	+239.806%
2022-05-23	2.2000	2.2000	1.6200	1.6300	-32.365%	62	3,620	+329.448%
2022-05-20	1.9500	2.7200	1.9200	2.4100	+26.178%	41	3,569	+190.456%
2022-05-19	2.3000	2.5600	1.9000	1.9100	-24.506%	39	3,532	+266.492%
2022-05-18	2.1400	2.5300	2.1400	2.5300	+34.574%	24	3,525	+176.680%
2022-05-17	2.0200	2.1000	1.8800	1.8800	-27.692%	15	3,518	+272.340%
2022-05-16	3.0500	3.0500	2.6000	2.6000	-10.345%	15	3,526	+169.231%
2022-05-13	3.2000	3.2000	2.9000	2.9000	-37.634%	9	3,531	+141.379%
2022-05-12	4.4700	4.9000	4.4700	4.6500	+21.410%	7	3,526	+50.538%
2022-05-10	4.0000	4.6000	3.8300	3.8300	-15.824%	48	3,524	+82.768%
2022-05-09	3.3500	4.6800	3.3500	4.5500	+68.519%	372	3,516	+53.846%
2022-05-06	2.6000	2.7000	2.6000	2.7000	+17.391%	11	3,172	+159.259%
2022-05-05	2.2500	2.3500	2.2500	2.3000	+23.656%	7	3,172	+204.348%
2022-05-04	1.9600	2.0400	1.8600	1.8600	-8.824%	17	3,174	+276.344%
2022-05-03	1.7500	2.0400	1.7500	2.0400	-7.692%	19	3,177	+243.137%
2022-05-02	2.0100	2.2200	1.9400	2.2100	+30.769%	24	3,183	+216.742%
2022-04-29	1.3900	1.6900	1.1900	1.6900	+19.014%	48	3,180	+314.201%
2022-04-28	1.7400	1.7400	1.4200	1.4200	-18.857%	2	3,205	+392.958%
2022-04-27	1.8000	1.8000	1.7500	1.7500	-5.405%	400	3,204	+300.000%
2022-04-26	2.1600	2.1600	1.8500	1.8500	-2.632%	4	3,098	+278.378%
2022-04-25	2.3700	2.4100	1.8300	1.9000	+3.825%	65	3,098	+268.421%
2022-04-22	1.5000	1.8300	1.4400	1.8300	+56.410%	136	3,059	+282.514%
2022-04-21	0.6900	1.2200	0.6900	1.1700	+207.895%	53	3,059	+498.291%
2022-04-18	0.4500	0.4500	0.3800	0.3800	-47.222%	7	3,050	+1,742.105%
2022-04-12	0.7200	0.7200	0.7200	0.7200	-4.000%	5	3,054	+872.222%
2022-04-11	0.7500	0.7500	0.7500	0.7500	0.000%	1	3,054	+833.333%
2022-04-07	0.6400	0.7600	0.6400	0.7500	+27.119%	23	3,054	+833.333%
2022-04-05	0.5400	0.5900	0.5400	0.5900	-28.916%	10	3,054	+1,086.441%
2022-03-29	0.9300	0.9300	0.8300	0.8300	+48.214%	5	3,059	+743.373%
2022-03-25	0.6000	0.7000	0.5600	0.5600	-36.364%	21	3,054	+1,150.000%
2022-03-22	0.8800	0.8800	0.8800	0.8800	+2.326%	32	3,034	+695.455%
2022-03-21	0.8600	0.8600	0.8600	0.8600	-36.296%	2	3,034	+713.953%
2022-03-18	1.5000	1.5000	1.3500	1.3500	-35.714%	11	3,036	+418.519%
2022-03-16	2.1000	2.1000	2.1000	2.1000	-14.286%	10	3,035	+233.333%
2022-03-15	3.0500	3.0500	2.4500	2.4500	-10.909%	45	3,035	+185.714%
2022-03-14	2.7200	2.7700	2.6100	2.7500	+32.850%	34	3,035	+154.545%
2022-03-11	2.0700	2.0700	2.0700	2.0700	+15.000%	2	3,061	+238.164%
2022-03-10	1.8000	1.8000	1.8000	1.8000	-15.493%	3	3,061	+288.889%
2022-03-09	2.3400	2.3400	2.1300	2.1300	+4.926%	28	3,064	+228.638%
2022-03-08	2.3200	2.3200	2.0300	2.0300	+2.525%	16	3,063	+244.828%
2022-03-07	1.6000	1.9800	1.6000	1.9800	+26.115%	13	3,072	+253.535%
2022-03-04	1.7200	1.7200	1.5100	1.5700	-8.721%	8	3,075	+345.860%
2022-03-03	1.6000	1.7200	1.6000	1.7200	-12.690%	3	3,078	+306.977%
2022-03-01	1.5000	1.9700	1.5000	1.9700	-1.500%	16	3,075	+255.330%
2022-02-28	1.6600	2.0000	1.6600	2.0000	+11.111%	22	3,075	+250.000%
2022-02-25	2.2700	2.2700	1.8000	1.8000	-16.279%	23	3,068	+288.889%
2022-02-24	2.1900	2.2100	1.8800	2.1500	+2.381%	14	3,068	+225.581%
2022-02-23	2.1000	2.1000	2.1000	2.1000	+6.599%	10	3,068	+233.333%
2022-02-22	1.9500	1.9700	1.9500	1.9700	+11.299%	14	3,068	+255.330%
2022-02-18	1.9500	1.9800	1.7700	1.7700	-6.349%	10	3,060	+295.480%
2022-02-17	1.9000	1.9000	1.8900	1.8900	+6.180%	15	3,060	+270.370%
2022-02-16	1.8100	1.8100	1.7800	1.7800	-31.274%	4	3,045	+293.258%
2022-02-11	2.3900	2.5900	2.3900	2.5900	+23.333%	11	3,042	+170.270%
2022-02-10	2.1000	2.1000	2.1000	2.1000	-9.483%	2	3,033	+233.333%
2022-02-09	2.4200	2.4200	2.2900	2.3200	-11.450%	13	3,033	+201.724%
2022-02-08	2.7600	2.7600	2.4800	2.6200	-22.941%	118	3,032	+167.176%
2022-02-07	3.4500	3.4500	3.4000	3.4000	-5.028%	53	3,029	+105.882%
2022-02-04	3.3500	3.5800	3.3000	3.5800	-4.787%	74	3,028	+95.531%
2022-02-03	4.3800	4.3800	3.7000	3.7600	-12.558%	19	3,005	+86.170%
2022-02-02	4.6900	4.6900	4.3000	4.3000	-17.308%	20	3,004	+62.791%
2022-01-31	5.4100	5.4100	5.2000	5.2000	-4.587%	11	3,004	+34.615%
2022-01-28	5.6500	5.6500	5.4500	5.4500	+9.000%	1,895	3,004	+28.440%
2022-01-25	5.6500	5.6500	5.0000	5.0000	-15.825%	27	1,181	+40.000%
2022-01-24	6.0700	6.0700	5.9400	5.9400	+18.800%	12	1,174	+17.845%
2022-01-21	5.0000	5.0000	5.0000	5.0000	+47.059%	1	1,170	+40.000%
2022-01-20	3.4300	3.4300	3.4000	3.4000	-22.727%	4	1,170	+105.882%
2022-01-19	4.4300	4.4300	4.3500	4.4000	+2.088%	12	1,169	+59.091%
2022-01-18	4.4000	4.6000	4.3100	4.3100	-3.146%	3	1,169	+62.413%
2022-01-14	4.4500	4.4500	4.4500	4.4500	+17.105%	1	1,170	+57.303%
2022-01-13	3.8000	3.8000	3.8000	3.8000	-1.299%	1	1,170	+84.211%
2022-01-12	3.5600	3.8500	3.5600	3.8500	-13.483%	31	1,169	+81.818%
2022-01-10	4.4500	4.4500	4.4500	4.4500	+8.537%	1	1,169	+57.303%
2022-01-07	4.2500	4.2500	4.1000	4.1000	-16.327%	34	1,170	+70.732%
2022-01-05	4.3500	4.9000	4.3500	4.9000	-5.769%	1,087	1,169	+42.857%
2022-01-04	4.8500	5.2000	4.8500	5.2000	+7.216%	129	133	+34.615%
2021-12-29	4.9000	4.9000	4.8500	4.8500	-0.615%	6	33	+44.330%
2021-12-27	4.9000	4.9000	4.8800	4.8800	-26.172%	10	24	+43.443%
2021-12-16	6.6100	6.6100	6.6100	6.6100	-36.074%	9	24	+5.900%
2021-11-30	10.3500	10.3500	10.3400	10.3400	0.000%	15	15	-32.302%