Dark

AA20220916P50
AA Sep 16 2022 50.00 Put (AA220916P00050000)
option OPRA

Expired

Sep 16, 2022

7.93+18.182%(+1.22)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-09-16	6.8200	8.2500	6.8200	7.9300	+18.182%	69	5,191	0.000%
2022-09-15	5.5500	6.8000	4.6300	6.7100	+19.183%	222	5,191	+18.182%
2022-09-14	2.1800	5.6700	2.1800	5.6300	+369.167%	235	5,686	+40.853%
2022-09-13	0.8700	1.3800	0.6000	1.2000	+71.429%	640	5,880	+560.833%
2022-09-12	0.4400	0.8500	0.4400	0.7000	+7.692%	427	6,021	+1,032.857%
2022-09-09	1.0800	1.3200	0.6200	0.6500	-74.510%	1,607	5,796	+1,120.000%
2022-09-08	3.1400	3.1400	2.5000	2.5500	-22.018%	11	5,320	+210.980%
2022-09-07	3.5000	4.1000	3.2700	3.2700	+1.869%	35	5,320	+142.508%
2022-09-06	3.1000	3.2100	3.0500	3.2100	+14.235%	8	5,324	+147.040%
2022-09-02	2.6100	2.8500	2.1300	2.8100	-20.845%	252	5,354	+182.206%
2022-09-01	4.2000	4.7800	3.5500	3.5500	+24.561%	45	5,354	+123.380%
2022-08-31	3.0000	3.1500	2.4700	2.8500	+18.750%	53	5,366	+178.246%
2022-08-30	1.0700	2.6600	1.0700	2.4000	+179.070%	221	5,356	+230.417%
2022-08-29	1.1000	1.1000	0.7300	0.8600	-14.851%	91	5,341	+822.093%
2022-08-26	0.6900	1.0500	0.6600	1.0100	+26.250%	96	5,357	+685.149%
2022-08-25	1.3500	1.3700	0.8000	0.8000	-42.446%	163	5,399	+891.250%
2022-08-24	2.0400	2.0400	1.3900	1.3900	-21.469%	106	5,409	+470.504%
2022-08-23	2.3800	2.3800	1.6500	1.7700	-38.542%	84	5,432	+348.023%
2022-08-22	3.2500	3.3000	2.8100	2.8800	+10.769%	109	5,426	+175.347%
2022-08-19	1.9900	2.7300	1.9900	2.6000	+53.846%	491	5,385	+205.000%
2022-08-18	1.9000	1.9300	1.5800	1.6900	-29.583%	1,673	5,267	+369.231%
2022-08-17	2.2900	2.5500	2.2800	2.4000	+23.077%	69	6,356	+230.417%
2022-08-16	1.9600	2.0800	1.8100	1.9500	-21.371%	96	6,354	+306.667%
2022-08-15	3.0000	3.0500	2.3600	2.4800	+8.772%	56	6,343	+219.758%
2022-08-12	2.3100	2.5700	2.1300	2.2800	+6.542%	73	6,330	+247.807%
2022-08-11	1.7600	2.1400	1.5900	2.1400	-11.934%	200	6,330	+270.561%
2022-08-10	3.0500	3.0500	2.2900	2.4300	-32.500%	213	6,201	+226.337%
2022-08-09	3.4800	3.7500	3.3500	3.6000	-15.294%	551	6,196	+120.278%
2022-08-08	3.8500	4.2500	3.7500	4.2500	+2.410%	185	5,794	+86.588%
2022-08-05	4.5000	4.5000	3.3000	4.1500	-12.632%	343	5,793	+91.084%
2022-08-04	4.5500	4.7500	4.2500	4.7500	+0.636%	3,045	5,794	+66.947%
2022-08-03	4.8500	5.1000	4.7200	4.7200	+2.609%	67	2,793	+68.008%
2022-08-02	5.2400	5.3700	4.3000	4.6000	-8.000%	146	2,773	+72.391%
2022-08-01	4.5000	5.1000	4.5000	5.0000	+33.333%	19	2,789	+58.600%
2022-07-29	4.4600	4.4600	3.7500	3.7500	-19.355%	90	2,784	+111.467%
2022-07-28	5.2000	6.0500	4.6500	4.6500	-14.679%	45	2,812	+70.538%
2022-07-27	6.0500	6.1000	5.4500	5.4500	-10.362%	6	2,809	+45.505%
2022-07-26	5.8800	6.0800	5.8800	6.0800	-3.949%	2	2,813	+30.428%
2022-07-25	6.2200	6.3300	5.9300	6.3300	-9.182%	1,103	2,813	+25.276%
2022-07-22	5.8800	6.9700	5.3500	6.9700	-12.217%	55	1,844	+13.773%
2022-07-21	6.9100	7.9400	6.4500	7.9400	-0.126%	12	1,813	-0.126%
2022-07-20	8.0500	8.0500	7.9500	7.9500	-3.636%	4	1,819	-0.252%
2022-07-19	8.3000	8.3000	8.2500	8.2500	-2.941%	62	1,816	-3.879%
2022-07-18	8.5000	8.5000	8.5000	8.5000	-12.099%	1	1,824	-6.706%
2022-07-15	9.6700	9.6700	9.6700	9.6700	-12.489%	1	1,824	-17.994%
2022-07-14	11.0500	11.0500	10.9300	11.0500	+5.742%	16	1,824	-28.235%
2022-07-13	10.4500	10.4500	10.4500	10.4500	+9.884%	1	1,819	-24.115%
2022-07-11	8.7900	9.5100	8.7900	9.5100	+14.578%	3	1,819	-16.614%
2022-07-08	8.1000	8.3000	8.1000	8.3000	+7.374%	51	1,819	-4.458%
2022-07-07	8.1000	8.1000	7.7300	7.7300	-19.395%	4	1,839	+2.587%
2022-07-06	11.0000	11.1500	9.5900	9.5900	-9.528%	420	1,840	-17.310%
2022-07-05	10.4200	10.6000	10.4000	10.6000	+21.420%	21	1,496	-25.189%
2022-07-01	9.1300	9.1300	8.7300	8.7300	+4.928%	3	1,488	-9.164%
2022-06-30	8.3000	9.0500	8.3000	8.3200	+11.678%	27	1,488	-4.688%
2022-06-29	7.3000	7.4500	7.3000	7.4500	+12.030%	48	1,450	+6.443%
2022-06-28	6.1000	6.8000	6.1000	6.6500	+3.101%	152	1,433	+19.248%
2022-06-27	6.6000	6.6000	6.3000	6.4500	-10.541%	26	1,318	+22.946%
2022-06-24	7.7400	7.8000	7.2100	7.2100	-12.073%	22	1,314	+9.986%
2022-06-23	7.6500	8.8500	7.6500	8.2000	+9.333%	29	1,313	-3.293%
2022-06-22	7.6000	7.6000	7.3700	7.5000	+14.504%	122	1,310	+5.733%
2022-06-21	6.1000	6.7000	6.1000	6.5500	-8.901%	28	1,302	+21.069%
2022-06-17	7.3500	7.9000	7.1500	7.1900	-2.044%	67	1,253	+10.292%
2022-06-16	7.3000	7.3400	6.9000	7.3400	+12.923%	41	1,253	+8.038%
2022-06-15	7.2500	7.2500	6.1100	6.5000	-15.033%	36	1,240	+22.000%
2022-06-14	7.1300	7.7000	7.1300	7.6500	+8.511%	27	1,217	+3.660%
2022-06-13	7.8800	7.8800	6.9200	7.0500	+24.120%	29	1,212	+12.482%
2022-06-10	5.2700	5.9000	5.2100	5.6800	+32.093%	200	1,217	+39.613%
2022-06-09	3.5500	4.3000	3.5500	4.3000	+44.295%	13	1,172	+84.419%
2022-06-08	2.6800	3.0000	2.6600	2.9800	+17.323%	42	1,175	+166.107%
2022-06-07	2.9500	2.9500	2.5300	2.5400	-11.189%	11	1,170	+212.205%
2022-06-06	2.7900	2.8600	2.7900	2.8600	-15.134%	2	1,168	+177.273%
2022-06-03	3.3700	3.3700	3.3700	3.3700	+20.789%	4	1,168	+135.312%
2022-06-02	2.7500	2.7900	2.7500	2.7900	-20.513%	31	1,168	+184.229%
2022-06-01	3.2500	3.5100	3.2500	3.5100	+20.619%	14	1,198	+125.926%
2022-05-27	2.9900	3.0000	2.9100	2.9100	-10.736%	6	1,213	+172.509%
2022-05-26	3.2600	3.2600	3.2600	3.2600	-25.909%	1	1,213	+143.252%
2022-05-25	4.4000	4.4000	4.4000	4.4000	+8.642%	25	1,213	+80.227%
2022-05-24	4.0500	4.0500	4.0500	4.0500	-16.495%	3	1,213	+95.802%
2022-05-20	4.8100	4.9500	4.8100	4.8500	+20.948%	12	1,213	+63.505%
2022-05-19	4.0100	4.0100	4.0100	4.0100	-13.763%	1	1,212	+97.756%
2022-05-18	3.9000	4.6500	3.9000	4.6500	+20.779%	9	1,213	+70.538%
2022-05-17	3.8000	4.1000	3.8000	3.8500	-17.559%	55	1,215	+105.974%
2022-05-16	5.0000	5.0000	4.6500	4.6700	-6.600%	20	1,242	+69.807%
2022-05-13	5.5500	5.5500	4.9700	5.0000	-24.242%	23	1,243	+58.600%
2022-05-12	6.5500	6.8000	6.4000	6.6000	+20.000%	43	1,241	+20.152%
2022-05-11	5.1900	5.5500	5.1900	5.5000	-16.031%	31	1,239	+44.182%
2022-05-10	5.8500	6.5500	5.8500	6.5500	-1.207%	17	1,239	+21.069%
2022-05-09	6.1000	6.6300	6.0800	6.6300	+48.989%	110	1,230	+19.608%
2022-05-06	4.5000	4.5000	4.2000	4.4500	+9.877%	29	1,147	+78.202%
2022-05-05	4.0500	4.0500	4.0500	4.0500	+17.733%	1	1,133	+95.802%
2022-05-04	3.5400	3.5400	3.4400	3.4400	-9.474%	5	1,133	+130.523%
2022-05-03	3.8000	3.8000	3.8000	3.8000	+4.110%	5	1,128	+108.684%
2022-05-02	3.8000	3.8000	3.6500	3.6500	+19.672%	2	1,128	+117.260%
2022-04-29	3.0500	3.0500	3.0500	3.0500	+8.929%	6	1,128	+160.000%
2022-04-28	3.0000	3.0000	2.8000	2.8000	-8.197%	11	1,128	+183.214%
2022-04-27	3.2000	3.3000	3.0500	3.0500	-12.104%	12	1,123	+160.000%
2022-04-26	3.4900	3.4900	3.4700	3.4700	-1.420%	40	1,112	+128.530%
2022-04-25	3.7500	4.2000	3.5200	3.5200	+10.000%	14	1,112	+125.284%
2022-04-22	2.8400	3.2000	2.8400	3.2000	+32.780%	3	1,107	+147.813%
2022-04-21	1.6500	2.5000	1.6500	2.4100	+78.519%	110	1,104	+229.046%
2022-04-20	1.3500	1.3500	1.3500	1.3500	+15.385%	1	1,094	+487.407%
2022-04-19	1.1700	1.1700	1.1700	1.1700	+3.540%	5	1,093	+577.778%
2022-04-18	1.1500	1.1500	1.1300	1.1300	-8.871%	5	1,088	+601.770%
2022-04-14	1.1400	1.2400	1.1400	1.2400	-30.726%	86	1,091	+539.516%
2022-04-11	1.7900	1.7900	1.7900	1.7900	+11.875%	1	1,091	+343.017%
2022-04-08	1.6500	1.6500	1.6000	1.6000	+3.226%	100	1,091	+395.625%
2022-04-07	1.5500	1.5500	1.5500	1.5500	+13.139%	1	1,091	+411.613%
2022-04-05	1.3700	1.3700	1.3700	1.3700	-3.521%	2	1,090	+478.832%
2022-03-29	1.4400	1.4500	1.3700	1.4200	+4.412%	1,065	1,088	+458.451%
2022-03-25	1.3600	1.3600	1.3600	1.3600	+9.677%	1	12	+483.088%
2022-03-23	1.2400	1.2400	1.2400	1.2400	-23.457%	5	11	+539.516%
2022-03-22	1.6200	1.6200	1.6200	1.6200	-4.706%	4	6	+389.506%
2022-03-21	1.7000	1.7000	1.7000	1.7000	-50.725%	1	2	+366.471%
2022-03-16	3.4500	3.4500	3.4500	3.4500	0.000%	1	1	+129.855%