Dark

AA20220916P45
AA Sep 16 2022 45.00 Put (AA220916P00045000)
option OPRA

Expired

Sep 16, 2022

2.66+33.000%(+0.66)396

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-09-16	2.0800	3.2200	1.8000	2.6600	+33.000%	396	2,243	0.000%
2022-09-15	1.4500	2.0000	0.7700	2.0000	+68.067%	622	2,243	+33.000%
2022-09-14	0.1400	1.7000	0.1400	1.1900	+1,090.000%	1,363	2,125	+123.529%
2022-09-13	0.0700	0.1200	0.0400	0.1000	+66.667%	40	2,098	+2,560.000%
2022-09-12	0.0700	0.0700	0.0500	0.0600	-14.286%	135	2,125	+4,333.333%
2022-09-09	0.2000	0.2000	0.0700	0.0700	-84.444%	204	2,094	+3,700.000%
2022-09-08	0.2100	0.8600	0.2100	0.4500	-46.429%	122	2,184	+491.111%
2022-09-07	1.0800	1.4000	0.8000	0.8400	-12.500%	175	2,234	+216.667%
2022-09-06	0.9300	1.0800	0.8100	0.9600	+33.333%	149	2,161	+177.083%
2022-09-02	0.8300	0.8300	0.6300	0.7200	-40.496%	58	2,004	+269.444%
2022-09-01	1.4300	1.8500	1.2000	1.2100	+37.500%	76	2,004	+119.835%
2022-08-31	1.0000	1.0000	0.7800	0.8800	+14.286%	25	1,953	+202.273%
2022-08-30	0.3600	0.8600	0.3600	0.7700	+196.154%	126	1,947	+245.455%
2022-08-29	0.2900	0.3100	0.2300	0.2600	-10.345%	9	1,956	+923.077%
2022-08-26	0.2600	0.3100	0.2000	0.2900	+7.407%	90	1,957	+817.241%
2022-08-25	0.4000	0.7500	0.2500	0.2700	-41.304%	110	1,980	+885.185%
2022-08-24	0.7400	0.7400	0.4500	0.4600	-25.806%	64	1,982	+478.261%
2022-08-23	0.8000	0.8100	0.5800	0.6200	-46.552%	287	1,978	+329.032%
2022-08-22	1.1500	1.3400	1.0500	1.1600	+16.000%	1,615	1,956	+129.310%
2022-08-19	0.7900	1.0000	0.7700	1.0000	+58.730%	147	2,541	+166.000%
2022-08-18	0.7500	0.7500	0.5700	0.6300	-30.000%	46	2,532	+322.222%
2022-08-17	1.0000	1.0000	0.8500	0.9000	+23.288%	219	2,525	+195.556%
2022-08-16	0.7200	0.7800	0.6900	0.7300	-27.000%	211	2,513	+264.384%
2022-08-15	1.2700	1.3300	0.9700	1.0000	+12.360%	249	2,538	+166.000%
2022-08-12	1.1200	1.1200	0.8600	0.8900	-3.261%	100	2,485	+198.876%
2022-08-11	0.7800	0.9200	0.6600	0.9200	-8.000%	189	2,442	+189.130%
2022-08-10	1.3900	1.4000	0.9600	1.0000	-38.650%	273	2,442	+166.000%
2022-08-09	1.8000	1.8000	1.5000	1.6300	-20.098%	135	2,481	+63.190%
2022-08-08	1.7400	2.0400	1.7300	2.0400	+2.513%	1,557	2,512	+30.392%
2022-08-05	2.4500	2.5400	1.5400	1.9900	-19.758%	57	1,806	+33.668%
2022-08-04	2.1900	2.4800	2.1400	2.4800	+5.983%	381	1,795	+7.258%
2022-08-03	2.4600	2.6300	2.3400	2.3400	-2.092%	27	1,964	+13.675%
2022-08-02	2.8400	2.8400	2.1800	2.3900	-8.779%	25	1,955	+11.297%
2022-08-01	2.2900	2.6700	2.0900	2.6200	+38.624%	230	1,954	+1.527%
2022-07-29	2.1400	2.3600	1.8700	1.8900	-22.541%	117	1,900	+40.741%
2022-07-28	2.7500	3.3500	2.4400	2.4400	-18.121%	66	1,853	+9.016%
2022-07-27	3.5000	3.5000	2.9400	2.9800	-13.623%	82	1,842	-10.738%
2022-07-26	3.5000	3.5500	3.4000	3.4500	-1.429%	65	1,782	-22.899%
2022-07-25	3.4000	3.7000	3.4000	3.5000	-13.580%	646	1,775	-24.000%
2022-07-22	3.7500	4.1000	3.0400	4.0500	-7.955%	149	1,305	-34.321%
2022-07-21	4.0800	4.8500	3.9500	4.4000	-15.385%	47	1,314	-39.545%
2022-07-20	5.0300	5.2700	5.0300	5.2000	+4.000%	15	1,308	-48.846%
2022-07-19	5.5900	5.5900	4.9800	5.0000	-13.644%	16	1,298	-46.800%
2022-07-18	5.1200	5.7900	5.1200	5.7900	-8.241%	12	1,311	-54.059%
2022-07-15	6.9000	6.9000	6.3100	6.3100	-13.562%	43	1,317	-57.845%
2022-07-14	7.3800	7.6800	7.2500	7.3000	+7.353%	37	1,345	-63.562%
2022-07-13	6.7500	6.8000	6.7500	6.8000	+3.030%	14	1,332	-60.882%
2022-07-12	6.7200	6.7200	6.5300	6.6000	+6.624%	604	1,333	-59.697%
2022-07-11	6.1900	6.1900	6.1900	6.1900	+19.038%	2	733	-57.027%
2022-07-08	5.4000	5.4500	5.0500	5.2000	+1.365%	138	727	-48.846%
2022-07-07	5.2000	5.4000	4.9800	5.1300	-20.465%	185	606	-48.148%
2022-07-06	7.4400	7.4400	6.4500	6.4500	-7.857%	12	535	-58.760%
2022-07-05	7.0300	7.3500	6.8500	7.0000	+20.482%	43	543	-62.000%
2022-07-01	5.8000	6.4900	5.4500	5.8100	+10.878%	17	507	-54.217%
2022-06-30	5.7500	6.1000	5.2400	5.2400	+10.316%	111	507	-49.237%
2022-06-29	4.5200	4.9500	4.5200	4.7500	+9.195%	59	467	-44.000%
2022-06-28	4.0200	4.3500	4.0200	4.3500	-1.136%	162	418	-38.851%
2022-06-27	4.1800	4.4000	4.1800	4.4000	-1.345%	44	332	-39.545%
2022-06-24	4.9500	5.0000	4.4600	4.4600	-19.640%	149	322	-40.359%
2022-06-23	5.2500	6.0000	5.2500	5.5500	+16.842%	85	256	-52.072%
2022-06-22	4.9500	4.9500	4.7500	4.7500	+4.396%	9	209	-44.000%
2022-06-21	4.5500	4.5500	4.5500	4.5500	-4.612%	1	204	-41.538%
2022-06-17	5.0000	5.4000	4.7700	4.7700	-3.245%	91	207	-44.235%
2022-06-16	4.8000	4.9300	4.1500	4.9300	+14.651%	66	207	-46.045%
2022-06-15	4.7000	4.7000	4.1200	4.3000	-18.095%	33	202	-38.140%
2022-06-14	4.8400	5.2500	4.8400	5.2500	+3.550%	33	189	-49.333%
2022-06-13	5.2500	5.2500	4.7200	5.0700	+34.840%	48	193	-47.535%
2022-06-10	3.7300	3.8600	3.7300	3.7600	+21.290%	24	180	-29.255%
2022-06-09	2.2300	3.1000	2.2300	3.1000	+77.143%	36	171	-14.194%
2022-06-08	1.7500	1.7500	1.7500	1.7500	+16.667%	1	160	+52.000%
2022-06-07	1.6100	1.6300	1.5000	1.5000	-12.281%	13	160	+77.333%
2022-06-02	1.7200	1.7200	1.6400	1.7100	-14.500%	4	150	+55.556%
2022-06-01	1.9700	2.0000	1.9700	2.0000	+8.696%	2	150	+33.000%
2022-05-27	1.9200	1.9200	1.8000	1.8400	-12.796%	15	154	+44.565%
2022-05-26	2.4700	2.4700	2.1100	2.1100	-20.076%	4	154	+26.066%
2022-05-24	2.5400	2.6400	2.5400	2.6400	+17.333%	7	153	+0.758%
2022-05-23	2.2500	2.2500	2.2500	2.2500	-23.208%	1	160	+18.222%
2022-05-19	2.9300	2.9300	2.9300	2.9300	-3.934%	1	161	-9.215%
2022-05-18	3.0500	3.0500	3.0500	3.0500	+16.412%	1	162	-12.787%
2022-05-17	2.6200	2.6200	2.6200	2.6200	-15.484%	10	162	+1.527%
2022-05-16	3.3000	3.3000	3.1000	3.1000	-6.061%	15	152	-14.194%
2022-05-13	3.6100	3.7000	3.2600	3.3000	-27.473%	4	152	-19.394%
2022-05-12	4.4700	4.5500	4.2000	4.5500	+18.182%	18	153	-41.538%
2022-05-11	3.4500	3.8700	3.4000	3.8500	-12.500%	10	138	-30.909%
2022-05-10	3.9500	4.4000	3.9500	4.4000	-1.786%	47	144	-39.545%
2022-05-09	4.4500	4.4800	4.0800	4.4800	+65.926%	16	123	-40.625%
2022-05-05	2.2500	2.7400	2.2500	2.7000	+30.435%	19	110	-1.481%
2022-05-04	2.3400	2.3700	2.0700	2.0700	-13.750%	55	110	+28.502%
2022-05-03	2.4000	2.4000	2.4000	2.4000	-3.614%	1	80	+10.833%
2022-05-02	2.4500	2.5500	2.4500	2.4900	+21.463%	9	79	+6.827%
2022-04-29	2.0100	2.0500	1.9500	2.0500	+4.061%	24	78	+29.756%
2022-04-28	2.1300	2.1800	1.9700	1.9700	-2.475%	32	65	+35.025%
2022-04-27	1.9700	2.2500	1.9700	2.0200	-22.308%	58	50	+31.683%
2022-04-25	2.6600	2.6600	2.6000	2.6000	+30.653%	11	39	+2.308%
2022-04-22	1.8500	2.0000	1.8500	1.9900	+197.015%	21	30	+33.668%
2022-04-18	0.6700	0.6700	0.6700	0.6700	-32.323%	1	9	+297.015%
2022-04-08	0.9900	0.9900	0.9900	0.9900	+32.000%	1	8	+168.687%
2022-03-31	0.7500	0.7500	0.7500	0.7500	-33.036%	1	7	+254.667%
2022-03-29	1.1200	1.1200	1.1200	1.1200	+28.736%	5	6	+137.500%
2022-03-25	0.8700	0.8700	0.8700	0.8700	0.000%	1	1	+205.747%