Dark

AA20220916P55
AA Sep 16 2022 55.00 Put (AA220916P00055000)
option OPRA

Expired

Sep 16, 2022

12.78+21.714%(+2.28)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-09-16	11.9700	13.1000	11.9300	12.7800	+21.714%	25	5,062	0.000%
2022-09-15	10.6500	10.9500	10.5000	10.5000	+3.245%	12	5,062	+21.714%
2022-09-14	7.5300	10.7500	7.5300	10.1700	+102.590%	63	5,603	+25.664%
2022-09-13	4.2100	5.0200	3.2000	5.0200	+52.121%	411	5,674	+154.582%
2022-09-12	2.5500	3.5000	2.5500	3.3000	+4.101%	79	5,671	+287.273%
2022-09-09	4.3800	4.3800	2.9600	3.1700	-51.231%	13	5,695	+303.155%
2022-09-08	7.7000	7.7000	6.5000	6.5000	-15.033%	3	5,694	+96.615%
2022-09-07	8.4000	8.4500	7.6500	7.6500	+4.082%	335	5,693	+67.059%
2022-09-06	5.8300	7.4500	5.8300	7.3500	+19.902%	14	5,818	+73.878%
2022-09-02	5.7000	6.1500	5.4700	6.1300	-20.390%	4	5,825	+108.483%
2022-09-01	8.0800	8.4000	7.6900	7.7000	+22.807%	33	5,825	+65.974%
2022-08-31	6.0200	6.2700	6.0200	6.2700	+14.000%	16	5,836	+103.828%
2022-08-30	3.0000	5.8000	2.9400	5.5000	+143.363%	37	5,836	+132.364%
2022-08-29	2.7100	2.7600	2.2000	2.2600	-14.394%	41	5,847	+465.487%
2022-08-26	2.0900	2.7400	1.9700	2.6400	+17.857%	347	5,856	+384.091%
2022-08-25	3.1000	3.2500	2.2400	2.2400	-39.130%	361	6,010	+470.536%
2022-08-24	3.9500	3.9500	3.6800	3.6800	-9.136%	7	5,796	+247.283%
2022-08-23	4.7000	4.7000	3.8400	4.0500	-33.607%	16	5,798	+215.556%
2022-08-22	6.6500	6.6500	6.1000	6.1000	+11.927%	2	5,801	+109.508%
2022-08-19	4.6000	5.4500	4.6000	5.4500	+41.558%	187	5,803	+134.495%
2022-08-18	4.3900	4.5800	3.7000	3.8500	-25.962%	205	5,840	+231.948%
2022-08-17	5.2500	5.2800	5.1400	5.2000	+16.331%	15	5,808	+145.769%
2022-08-16	4.4500	4.4700	4.1500	4.4700	-12.008%	12	5,807	+185.906%
2022-08-15	5.9300	5.9300	5.0800	5.0800	+10.435%	23	5,805	+151.575%
2022-08-12	4.9500	5.0000	4.4000	4.6000	+5.263%	613	5,806	+177.826%
2022-08-11	3.6800	4.3700	3.4500	4.3700	-9.711%	368	5,527	+192.449%
2022-08-10	5.5000	5.5000	4.6500	4.8400	-25.994%	718	5,251	+164.050%
2022-08-09	6.8400	6.8500	6.3800	6.5400	-7.496%	137	5,344	+95.413%
2022-08-08	7.0800	7.0800	7.0700	7.0700	+6.316%	2	5,334	+80.764%
2022-08-05	7.4200	7.4200	6.2700	6.6500	-15.502%	229	5,335	+92.180%
2022-08-04	8.5000	8.6700	7.6200	7.8700	-1.625%	14	5,445	+62.389%
2022-08-03	8.4800	8.4800	7.9000	8.0000	+7.527%	323	5,445	+59.750%
2022-08-02	8.7100	8.8500	7.4400	7.4400	-11.953%	64	5,522	+71.774%
2022-08-01	7.8500	8.4500	7.8500	8.4500	+28.225%	5	5,553	+51.243%
2022-07-29	7.7500	7.7500	6.5900	6.5900	-16.582%	740	5,551	+93.930%
2022-07-28	8.3700	8.3700	7.9000	7.9000	-10.431%	53	5,882	+61.772%
2022-07-27	9.8800	9.8900	8.8200	8.8200	-16.000%	104	5,882	+44.898%
2022-07-22	10.5000	10.5000	10.5000	10.5000	-5.320%	40	5,931	+21.714%
2022-07-21	11.0500	12.0500	11.0000	11.0900	-6.255%	112	5,954	+15.239%
2022-07-20	12.2000	12.2000	11.8300	11.8300	+0.681%	12	5,918	+8.030%
2022-07-19	12.5200	12.5200	11.7500	11.7500	-2.083%	26	5,924	+8.766%
2022-07-18	12.0000	12.0000	12.0000	12.0000	-13.978%	2	5,924	+6.500%
2022-07-15	13.8000	13.9500	13.8000	13.9500	-7.921%	16	5,922	-8.387%
2022-07-14	15.5500	15.5500	15.1500	15.1500	+15.034%	92	5,906	-15.644%
2022-07-13	13.1500	13.1700	13.0200	13.1700	-4.218%	18	5,884	-2.961%
2022-07-12	14.3500	14.3500	13.4000	13.7500	+6.589%	445	5,867	-7.055%
2022-07-11	12.3800	12.9000	12.3800	12.9000	+12.174%	2	5,532	-0.930%
2022-07-08	11.5000	11.5000	11.5000	11.5000	+2.222%	1	5,532	+11.130%
2022-07-07	11.6000	11.6000	11.2500	11.2500	-20.775%	201	5,532	+13.600%
2022-07-06	15.3000	15.3000	14.2000	14.2000	-3.729%	52	5,568	-10.000%
2022-07-05	14.6100	14.7500	14.6100	14.7500	+17.530%	2	5,593	-13.356%
2022-07-01	12.5500	12.5500	12.5500	12.5500	+6.809%	2	5,595	+1.833%
2022-06-30	12.3700	12.4700	11.7500	11.7500	+10.745%	6	5,595	+8.766%
2022-06-29	10.6100	10.6100	10.6100	10.6100	+9.948%	1	5,595	+20.452%
2022-06-28	9.1000	9.8500	8.8500	9.6500	+5.120%	51	5,596	+32.435%
2022-06-27	9.1800	9.1800	9.1800	9.1800	-6.707%	10	5,592	+39.216%
2022-06-24	10.6500	10.6500	9.6500	9.8400	-15.172%	584	5,582	+29.878%
2022-06-23	11.8700	12.5000	11.6000	11.6000	+14.398%	35	6,040	+10.172%
2022-06-22	11.3400	11.3400	9.9900	10.1400	+7.872%	51	6,024	+26.036%
2022-06-21	8.8500	9.4000	8.8500	9.4000	-7.843%	32	5,986	+35.957%
2022-06-17	10.1500	10.8000	9.8800	10.2000	+2.000%	22	5,980	+25.294%
2022-06-16	10.1000	10.1500	9.7000	10.0000	+9.170%	15	5,980	+27.800%
2022-06-15	10.0000	10.1500	8.8000	9.1600	-15.576%	230	5,978	+39.520%
2022-06-14	10.0500	10.8500	10.0500	10.8500	+5.340%	15	5,785	+17.788%
2022-06-13	10.0000	10.8500	9.8200	10.3000	+23.947%	310	5,786	+24.078%
2022-06-10	8.1000	8.5500	8.1000	8.3100	+17.042%	506	5,791	+53.791%
2022-06-09	5.3500	7.1000	5.3500	7.1000	+51.064%	364	5,463	+80.000%
2022-06-08	4.1700	4.7000	4.1700	4.7000	+12.440%	227	5,245	+171.915%
2022-06-07	4.1600	4.1800	4.1600	4.1800	-2.791%	11	5,048	+205.742%
2022-06-06	4.3000	4.3000	4.3000	4.3000	-15.686%	1	5,048	+197.209%
2022-06-03	4.7500	5.2500	4.7500	5.1000	+23.487%	10	5,048	+150.588%
2022-06-02	4.5500	4.5500	4.1300	4.1300	-19.020%	32	5,047	+209.443%
2022-06-01	5.1000	5.1000	5.1000	5.1000	+8.051%	10	5,038	+150.588%
2022-05-31	4.3000	4.8500	4.3000	4.7200	+3.736%	13	5,038	+170.763%
2022-05-27	4.5300	4.6500	4.4000	4.5500	-9.901%	8	5,038	+180.879%
2022-05-26	5.7800	6.1000	5.0300	5.0500	-13.675%	358	5,038	+153.069%
2022-05-24	5.9500	6.0500	5.8500	5.8500	+11.429%	165	5,125	+118.462%
2022-05-23	5.5500	5.9500	5.2000	5.2500	-18.351%	184	5,040	+143.429%
2022-05-20	6.0000	6.4300	6.0000	6.4300	+14.413%	201	5,040	+98.756%
2022-05-19	5.5500	5.6200	5.5500	5.6200	-14.848%	6	4,839	+127.402%
2022-05-18	5.7000	6.6000	5.7000	6.6000	+21.101%	521	4,834	+93.636%
2022-05-17	5.8500	5.9000	5.4500	5.4500	-17.424%	126	4,355	+134.495%
2022-05-16	7.0800	7.0800	6.6000	6.6000	-7.303%	34	4,447	+93.636%
2022-05-13	7.4900	7.6000	7.1200	7.1200	-22.186%	20	4,452	+79.494%
2022-05-12	9.3000	9.3000	8.6000	9.1500	+24.490%	127	4,449	+39.672%
2022-05-11	7.8800	8.1500	7.3500	7.3500	-18.333%	44	4,358	+73.878%
2022-05-10	8.3300	9.2500	8.1500	9.0000	-2.174%	233	4,328	+42.000%
2022-05-09	7.8000	9.2700	7.4000	9.2000	+43.526%	924	4,487	+38.913%
2022-05-06	6.1800	6.8200	6.1800	6.4100	+9.014%	14	3,760	+99.376%
2022-05-05	5.3500	6.1100	5.3000	5.8800	+10.943%	3,964	3,760	+117.347%
2022-05-04	5.3000	5.3000	5.3000	5.3000	-1.119%	1	1,612	+141.132%
2022-05-03	5.2700	5.5000	5.2700	5.3600	+6.139%	20	1,612	+138.433%
2022-05-02	5.4700	5.5000	5.0500	5.0500	+12.222%	39	1,614	+153.069%
2022-04-29	4.1700	4.5500	4.1500	4.5000	+8.434%	449	1,613	+184.000%
2022-04-28	4.8700	5.0600	4.1500	4.1500	-6.742%	689	1,237	+207.952%
2022-04-27	4.7700	5.0100	4.4500	4.4500	-16.353%	129	1,000	+187.191%
2022-04-26	5.3500	5.5500	4.9500	5.3200	-1.481%	2,402	1,007	+140.226%
2022-04-25	6.1500	6.1500	5.3500	5.4000	+14.165%	64	614	+136.667%
2022-04-22	4.0000	4.9000	4.0000	4.7300	+37.101%	869	634	+170.190%
2022-04-21	2.7300	3.8000	2.7300	3.4500	+83.511%	84	591	+270.435%
2022-04-20	1.9500	1.9500	1.8800	1.8800	-1.053%	51	590	+579.787%
2022-04-19	2.0000	2.0000	1.9000	1.9000	+5.556%	101	564	+572.632%
2022-04-18	1.8000	1.8000	1.8000	1.8000	-22.414%	100	463	+610.000%
2022-04-12	2.3300	2.3300	2.3200	2.3200	-5.691%	100	363	+450.862%
2022-04-11	2.6500	2.6500	2.4600	2.4600	+23.618%	41	288	+419.512%
2022-04-06	1.9900	1.9900	1.9900	1.9900	-9.132%	1	287	+542.211%
2022-04-05	2.1900	2.1900	2.1900	2.1900	+10.050%	2	286	+483.562%
2022-03-31	2.0000	2.0000	1.9900	1.9900	+2.577%	4	284	+542.211%
2022-03-30	1.8600	1.9400	1.8600	1.9400	-5.825%	105	284	+558.763%
2022-03-24	2.1300	2.1300	2.0600	2.0600	+4.569%	5	308	+520.388%
2022-03-23	1.9500	1.9700	1.8800	1.9700	-15.086%	100	305	+548.731%
2022-03-22	2.3900	2.3900	2.3200	2.3200	-7.200%	204	210	+450.862%
2022-03-21	2.5000	2.5000	2.5000	2.5000	-29.775%	3	6	+411.200%
2022-03-18	3.5600	3.5600	3.5600	3.5600	0.000%	3	3	+258.989%