Dark

AA20220916P65
AA Sep 16 2022 65.00 Put (AA220916P00065000)
option OPRA

Expired

Sep 14, 2022

19.35+51.172%(+6.55)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-09-14	17.3500	19.8000	17.3500	19.3500	+51.172%	21	753	0.000%
2022-09-12	12.8000	12.8000	12.8000	12.8000	+5.785%	1	865	+51.172%
2022-09-09	13.8500	13.8500	12.1000	12.1000	-33.516%	36	865	+59.917%
2022-09-07	18.2000	18.2000	18.2000	18.2000	+17.876%	1	865	+6.319%
2022-09-02	15.0000	15.4400	15.0000	15.4400	-1.026%	2	1,423	+25.324%
2022-08-31	15.5900	15.6000	15.5900	15.6000	+15.556%	4	1,423	+24.038%
2022-08-30	12.3200	13.5000	12.3200	13.5000	+53.409%	10	1,421	+43.333%
2022-08-29	10.6500	10.6500	8.8000	8.8000	-8.808%	7	1,429	+119.886%
2022-08-26	8.5500	9.6500	8.1000	9.6500	-3.693%	15	1,435	+100.518%
2022-08-25	10.0000	10.0200	9.8000	10.0200	-11.327%	11	1,444	+93.114%
2022-08-24	13.2000	13.2000	11.3000	11.3000	-4.237%	10	1,446	+71.239%
2022-08-23	13.4200	13.4200	11.8000	11.8000	-20.539%	11	1,447	+63.983%
2022-08-22	14.9400	15.0500	14.8500	14.8500	+6.071%	4	1,450	+30.303%
2022-08-19	13.0000	14.0000	13.0000	14.0000	+22.807%	5	1,454	+38.214%
2022-08-18	11.4000	11.4000	11.4000	11.4000	-12.977%	4	1,454	+69.737%
2022-08-17	13.2900	13.6400	13.1000	13.1000	+4.800%	22	1,454	+47.710%
2022-08-16	12.3000	12.5000	11.6000	12.5000	0.000%	10	1,472	+54.800%
2022-08-12	13.1500	13.1500	12.5000	12.5000	+13.636%	4	1,473	+54.800%
2022-08-11	10.5000	11.0000	10.5000	11.0000	-12.698%	38	1,472	+75.909%
2022-08-10	13.4800	13.4800	12.2500	12.6000	-17.915%	12	1,493	+53.571%
2022-08-09	14.7500	15.3500	14.7500	15.3500	-2.478%	2	1,493	+26.059%
2022-08-08	15.7500	15.7500	15.7400	15.7400	+0.575%	4	1,495	+22.935%
2022-08-05	15.6000	15.6500	14.4000	15.6500	-6.567%	6	1,499	+23.642%
2022-08-04	16.0100	16.7900	16.0100	16.7500	-0.593%	5	1,499	+15.522%
2022-08-03	16.8400	16.8500	16.8400	16.8500	+5.444%	400	1,496	+14.837%
2022-08-02	17.8000	17.8000	15.9800	15.9800	-1.358%	2	1,496	+21.089%
2022-08-01	16.2000	16.2000	16.2000	16.2000	+10.959%	2	1,496	+19.444%
2022-07-29	16.1000	16.1000	14.6000	14.6000	-20.652%	6	1,496	+32.534%
2022-07-28	18.4000	18.4000	18.4000	18.4000	-0.809%	6	1,493	+5.163%
2022-07-27	18.4000	18.5500	18.3000	18.5500	+1.700%	20	1,487	+4.313%
2022-07-26	17.8500	18.5000	17.2400	18.2400	-20.175%	32	1,492	+6.086%
2022-07-15	23.8000	23.8000	22.8500	22.8500	-7.677%	5	1,515	-15.317%
2022-07-14	24.7500	24.7500	24.7500	24.7500	+10.000%	1	1,520	-21.818%
2022-07-13	23.1200	23.1200	22.1000	22.5000	+10.837%	3	1,521	-14.000%
2022-07-07	19.8500	20.3000	19.8500	20.3000	-15.417%	11	1,520	-4.680%
2022-07-05	23.8000	24.0000	23.8000	24.0000	+9.091%	2	1,531	-19.375%
2022-07-01	20.5500	22.0000	20.5500	22.0000	+5.465%	3	1,534	-12.045%
2022-06-30	20.8600	20.8600	20.8600	20.8600	+26.655%	1	1,534	-7.239%
2022-06-27	16.4700	16.4700	16.4700	16.4700	-4.798%	10	1,534	+17.486%
2022-06-24	18.2500	18.2500	17.2000	17.3000	-13.759%	9	1,534	+11.850%
2022-06-23	20.0600	20.0600	20.0600	20.0600	+9.737%	1	1,532	-3.539%
2022-06-22	18.2800	18.2800	18.2800	18.2800	+5.178%	2	1,532	+5.853%
2022-06-17	17.3800	17.3800	17.3800	17.3800	-0.115%	1	1,530	+11.335%
2022-06-16	17.4000	17.4000	17.4000	17.4000	+5.647%	2	1,530	+11.207%
2022-06-15	16.4700	16.4700	16.4700	16.4700	-6.047%	10	1,530	+17.486%
2022-06-13	18.4700	18.4700	17.5300	17.5300	+16.556%	72	1,520	+10.382%
2022-06-10	14.8500	15.0500	14.8500	15.0400	+23.380%	13	1,490	+28.657%
2022-06-09	12.1500	12.1900	12.1500	12.1900	+29.681%	6	1,486	+58.737%
2022-06-08	8.7000	9.4000	8.7000	9.4000	+14.634%	79	1,484	+105.851%
2022-06-07	8.0700	8.2000	8.0700	8.2000	-7.658%	13	1,462	+135.976%
2022-06-06	9.6000	9.6000	8.8800	8.8800	-4.000%	18	1,468	+117.905%
2022-06-02	8.9500	9.2500	8.7500	9.2500	-3.846%	6	1,460	+109.189%
2022-06-01	9.6500	9.6500	9.6200	9.6200	+4.565%	3	1,459	+101.143%
2022-05-31	9.2000	9.2000	9.2000	9.2000	+1.099%	5	1,459	+110.326%
2022-05-27	9.1000	9.2500	9.1000	9.1000	-14.151%	12	1,454	+112.637%
2022-05-26	10.6000	10.6000	10.6000	10.6000	-1.852%	1	1,454	+82.547%
2022-05-25	10.8000	10.8000	10.8000	10.8000	-2.262%	1	1,454	+79.167%
2022-05-24	10.7300	11.0500	10.7300	11.0500	+9.950%	4	1,454	+75.113%
2022-05-23	10.1500	10.1500	10.0500	10.0500	-3.828%	2	1,452	+92.537%
2022-05-19	11.5500	11.5500	10.4500	10.4500	-12.185%	33	1,451	+85.167%
2022-05-18	11.5500	11.9000	11.5500	11.9000	+17.241%	11	1,441	+62.605%
2022-05-17	10.5500	10.7500	10.1500	10.1500	-14.706%	19	1,446	+90.640%
2022-05-16	12.2500	12.8000	11.9000	11.9000	-9.230%	23	1,446	+62.605%
2022-05-13	12.8500	13.1100	12.5300	13.1100	-16.867%	3	1,446	+47.597%
2022-05-12	15.8500	15.8500	15.7700	15.7700	+12.643%	15	1,445	+22.701%
2022-05-11	13.7600	14.0000	13.7600	14.0000	-12.226%	2	1,459	+38.214%
2022-05-10	15.9500	15.9500	15.9500	15.9500	+3.437%	2	1,459	+21.317%
2022-05-09	13.4000	15.9100	13.2500	15.4200	+42.514%	40	1,460	+25.486%
2022-05-05	10.4000	10.8200	10.4000	10.8200	+28.047%	7	1,440	+78.835%
2022-05-04	10.0000	10.0000	8.4500	8.4500	-17.961%	26	1,440	+128.994%
2022-05-03	9.2000	10.3000	9.2000	10.3000	+3.206%	18	1,429	+87.864%
2022-05-02	9.5500	9.9800	9.5500	9.9800	+9.430%	2	1,426	+93.888%
2022-04-29	8.3500	9.1200	8.3500	9.1200	+13.292%	7	1,425	+112.171%
2022-04-28	9.2500	9.5500	8.0500	8.0500	-3.012%	17	1,430	+140.373%
2022-04-27	9.2000	9.2000	8.1500	8.3000	-14.872%	48	1,442	+133.133%
2022-04-26	9.5500	9.7500	9.2000	9.7500	+5.978%	46	1,429	+98.462%
2022-04-25	10.2500	11.2500	9.1500	9.2000	+0.546%	765	1,431	+110.326%
2022-04-22	7.5000	9.3800	7.5000	9.1500	+25.342%	33	991	+111.475%
2022-04-21	5.7500	7.3000	5.7500	7.3000	+87.179%	70	1,001	+165.068%
2022-04-20	3.9000	3.9000	3.9000	3.9000	+2.632%	5	962	+396.154%
2022-04-14	3.8000	3.8000	3.8000	3.8000	-22.449%	2	955	+409.211%
2022-04-12	4.9000	4.9000	4.9000	4.9000	-5.769%	1	955	+294.898%
2022-04-11	5.2000	5.2000	5.2000	5.2000	+6.996%	12	954	+272.115%
2022-04-08	4.8600	4.8600	4.8600	4.8600	+10.455%	1	958	+298.148%
2022-04-06	4.4500	4.4500	4.2800	4.4000	+12.245%	5	958	+339.773%
2022-04-01	3.9200	3.9200	3.9200	3.9200	+0.513%	1	956	+393.622%
2022-03-30	3.9000	3.9000	3.9000	3.9000	-11.364%	1	955	+396.154%
2022-03-29	4.4000	4.4000	4.4000	4.4000	+7.056%	3	954	+339.773%
2022-03-28	4.1500	4.1500	4.1100	4.1100	-7.640%	8	951	+370.803%
2022-03-25	3.7300	4.4500	3.7300	4.4500	+8.537%	8	943	+334.831%
2022-03-24	4.1000	4.1000	4.1000	4.1000	+4.061%	124	942	+371.951%
2022-03-23	4.0000	4.0000	3.9000	3.9400	-14.719%	201	857	+391.117%
2022-03-22	4.6300	4.6300	4.6200	4.6200	-6.667%	200	843	+318.831%
2022-03-21	4.9500	4.9500	4.9500	4.9500	-26.119%	6	746	+290.909%
2022-03-18	6.7000	6.7000	6.7000	6.7000	-24.972%	3	740	+188.806%
2022-03-16	8.4500	8.9300	8.4500	8.9300	-4.492%	12	737	+116.685%
2022-03-15	9.5900	9.6500	9.3500	9.3500	0.000%	839	736	+106.952%