Dark

AA20220916P40
AA Sep 16 2022 40.00 Put (AA220916P00040000)
option OPRA

Expired

Sep 16, 2022

0.0100-66.667%(-0.0200)173

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-09-16	0.0200	0.0400	0.0100	0.0100	-66.667%	173	4,973	0.000%
2022-09-15	0.0400	0.0500	0.0100	0.0300	-57.143%	856	4,973	-66.667%
2022-09-14	0.0300	0.0900	0.0300	0.0700	+600.000%	384	4,675	-85.714%
2022-09-12	0.0100	0.0300	0.0100	0.0100	0.000%	87	4,684	0.000%
2022-09-09	0.0600	0.0600	0.0100	0.0100	-88.889%	16	4,676	0.000%
2022-09-08	0.1200	0.1200	0.0800	0.0900	-47.059%	117	4,679	-88.889%
2022-09-07	0.2400	0.2500	0.1700	0.1700	-10.526%	35	4,627	-94.118%
2022-09-06	0.1900	0.2100	0.1800	0.1900	+11.765%	37	4,645	-94.737%
2022-09-02	0.2000	0.2000	0.1100	0.1700	-59.524%	777	4,794	-94.118%
2022-09-01	0.3500	0.4800	0.2900	0.4200	+133.333%	163	4,794	-97.619%
2022-08-31	0.2200	0.2300	0.1800	0.1800	-14.286%	133	4,827	-94.444%
2022-08-30	0.1400	0.2200	0.0900	0.2100	+162.500%	503	4,835	-95.238%
2022-08-29	0.1100	0.1100	0.0800	0.0800	-33.333%	132	4,519	-87.500%
2022-08-26	0.1000	0.1800	0.0900	0.1200	+20.000%	18	4,495	-91.667%
2022-08-25	0.4600	0.4600	0.1000	0.1000	-37.500%	70	4,503	-90.000%
2022-08-24	0.2400	0.4000	0.1400	0.1600	-27.273%	77	4,536	-93.750%
2022-08-23	0.3600	0.3600	0.2000	0.2200	-40.541%	61	4,536	-95.455%
2022-08-22	0.3400	0.4200	0.3400	0.3700	+15.625%	226	4,533	-97.297%
2022-08-19	0.2600	0.3200	0.2600	0.3200	+52.381%	46	4,323	-96.875%
2022-08-18	0.2300	0.2400	0.2100	0.2100	-27.586%	20	4,313	-95.238%
2022-08-17	0.2600	0.3500	0.2600	0.2900	+20.833%	21	4,314	-96.552%
2022-08-16	0.2600	0.2700	0.2400	0.2400	-33.333%	22	4,303	-95.833%
2022-08-15	0.4600	0.4800	0.3400	0.3600	+16.129%	38	4,310	-97.222%
2022-08-12	0.4100	0.4300	0.3000	0.3100	-8.824%	138	4,295	-96.774%
2022-08-11	0.2800	0.3400	0.2400	0.3400	-8.108%	129	4,224	-97.059%
2022-08-10	0.5500	0.5500	0.3600	0.3700	-41.270%	143	4,324	-97.297%
2022-08-09	0.7100	0.7100	0.6000	0.6300	-23.171%	24	4,326	-98.413%
2022-08-08	0.6900	0.8300	0.6900	0.8200	+5.128%	33	4,324	-98.780%
2022-08-05	0.9800	0.9800	0.6200	0.7800	-23.529%	328	4,325	-98.718%
2022-08-04	1.1900	1.1900	0.9200	1.0200	-1.923%	80	4,486	-99.020%
2022-08-03	1.1500	1.1600	1.0400	1.0400	+0.971%	37	4,521	-99.038%
2022-08-02	1.3200	1.3600	0.9700	1.0300	-16.260%	54	4,500	-99.029%
2022-08-01	0.9300	1.2300	0.8900	1.2300	+44.706%	215	4,495	-99.187%
2022-07-29	0.9900	1.0700	0.8500	0.8500	-24.107%	194	4,376	-98.824%
2022-07-28	1.2500	1.6100	1.1100	1.1200	-22.759%	45	4,310	-99.107%
2022-07-27	1.6300	1.8500	1.4200	1.4500	-13.690%	1,640	4,311	-99.310%
2022-07-26	1.6700	1.8200	1.6600	1.6800	-9.189%	3,381	2,964	-99.405%
2022-07-25	1.8600	1.9200	1.7300	1.8500	-7.960%	56	4,072	-99.459%
2022-07-22	1.7000	2.1700	1.5900	2.0100	-12.609%	101	4,071	-99.502%
2022-07-21	1.9400	2.6600	1.9000	2.3000	-13.208%	41	4,076	-99.565%
2022-07-20	2.8700	3.0200	2.6300	2.6500	-5.694%	133	4,086	-99.623%
2022-07-19	3.1200	3.1200	2.8100	2.8100	-14.848%	95	4,080	-99.644%
2022-07-18	2.9600	3.3500	2.8200	3.3000	-8.840%	82	4,120	-99.697%
2022-07-15	4.2800	4.5100	3.6000	3.6200	-18.652%	3,185	4,055	-99.724%
2022-07-14	4.5000	4.8500	4.4000	4.4500	+25.352%	2,722	2,152	-99.775%
2022-07-13	4.1500	4.2000	3.5500	3.5500	-10.127%	17	3,043	-99.718%
2022-07-12	4.1500	4.3500	3.9000	3.9500	+3.133%	24	3,040	-99.747%
2022-07-11	3.4000	3.8300	3.3000	3.8300	+27.667%	57	3,037	-99.739%
2022-07-08	3.1000	3.3000	2.9400	3.0000	0.000%	79	3,084	-99.667%
2022-07-07	3.0900	3.2000	2.9000	3.0000	-25.926%	2,640	3,079	-99.667%
2022-07-06	4.7500	4.8000	4.0500	4.0500	-8.989%	31	1,020	-99.753%
2022-07-05	4.1000	4.6400	4.1000	4.4500	+25.706%	179	1,025	-99.775%
2022-07-01	3.6100	3.9000	3.5400	3.5400	+1.143%	7	1,036	-99.718%
2022-06-30	3.2500	3.6800	3.2500	3.5000	+21.951%	10	1,036	-99.714%
2022-06-29	2.7900	2.8800	2.7700	2.8700	+10.811%	72	1,030	-99.652%
2022-06-28	2.5000	2.6000	2.5000	2.5900	+2.778%	632	1,007	-99.614%
2022-06-27	2.5800	2.5800	2.5200	2.5200	-4.906%	2	552	-99.603%
2022-06-24	3.0000	3.0000	2.6400	2.6500	-25.352%	183	546	-99.623%
2022-06-23	3.2000	3.7000	3.2000	3.5500	+30.037%	61	408	-99.718%
2022-06-22	3.0000	3.0000	2.7300	2.7300	+5.814%	10	376	-99.634%
2022-06-21	2.5200	2.7300	2.5200	2.5800	-13.423%	60	359	-99.612%
2022-06-17	3.0100	3.4500	2.9800	2.9800	-3.560%	38	335	-99.664%
2022-06-16	2.9600	3.1000	2.9000	3.0900	+19.305%	15	335	-99.676%
2022-06-15	2.9500	2.9500	2.5100	2.5900	-22.917%	43	323	-99.614%
2022-06-14	3.2500	3.3600	3.2000	3.3600	+5.994%	15	335	-99.702%
2022-06-13	2.5100	3.3000	2.5100	3.1700	+39.648%	101	321	-99.685%
2022-06-10	2.0400	2.3800	2.0400	2.2700	+47.403%	30	321	-99.559%
2022-06-09	1.4200	1.5400	1.4200	1.5400	+81.176%	4	300	-99.351%
2022-06-07	0.8500	0.8500	0.8500	0.8500	-22.018%	1	296	-98.824%
2022-06-01	1.1500	1.1500	1.0900	1.0900	+3.810%	11	296	-99.083%
2022-05-27	1.1100	1.1100	1.0500	1.0500	-12.500%	12	297	-99.048%
2022-05-26	1.2000	1.2000	1.2000	1.2000	-27.711%	1	297	-99.167%
2022-05-25	1.6400	1.6600	1.6400	1.6600	+10.667%	4	296	-99.398%
2022-05-23	1.5000	1.5000	1.5000	1.5000	-25.000%	30	292	-99.333%
2022-05-20	1.8600	2.0000	1.8600	2.0000	+31.579%	51	292	-99.500%
2022-05-17	1.6000	1.6000	1.5200	1.5200	-24.752%	12	241	-99.342%
2022-05-16	1.9700	2.0400	1.9700	2.0200	-7.763%	40	241	-99.505%
2022-05-13	2.0500	2.1900	2.0500	2.1900	-20.939%	40	213	-99.543%
2022-05-12	2.9100	2.9100	2.6500	2.7700	+13.061%	29	190	-99.639%
2022-05-11	2.2200	2.4800	2.2200	2.4500	-3.543%	3	178	-99.592%
2022-05-09	2.5000	2.8600	2.5000	2.5400	+45.143%	13	175	-99.606%
2022-05-06	1.8300	1.8600	1.7100	1.7500	+54.867%	30	163	-99.429%
2022-05-04	1.1300	1.1300	1.1300	1.1300	-27.564%	2	135	-99.115%
2022-05-02	1.5100	1.5600	1.4700	1.5600	+23.810%	4	136	-99.359%
2022-04-25	1.5600	1.5900	1.2600	1.2600	+9.565%	80	133	-99.206%
2022-04-22	1.1000	1.1500	1.1000	1.1500	+49.351%	11	63	-99.130%
2022-04-21	0.6500	0.7700	0.6500	0.7700	+22.222%	3	56	-98.701%
2022-04-12	0.6300	0.6300	0.6300	0.6300	+5.000%	3	53	-98.413%
2022-04-08	0.6000	0.6000	0.6000	0.6000	+50.000%	1	56	-98.333%
2022-04-01	0.4000	0.4000	0.4000	0.4000	-76.190%	1	55	-97.500%
2022-03-15	1.6600	1.6800	1.6600	1.6800	+7.692%	50	54	-99.405%
2022-03-14	1.4300	1.5600	1.4300	1.5600	0.000%	4	4	-99.359%