Dark

AA20220916P70
AA Sep 16 2022 70.00 Put (AA220916P00070000)
option OPRA

Expired

Sep 14, 2022

25.30+35.294%(+6.60)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-09-14	25.3000	25.3000	25.3000	25.3000	+35.294%	16	11	0.000%
2022-09-13	18.6500	18.7000	18.6500	18.7000	-15.766%	2	91	+35.294%
2022-09-07	22.2000	22.2000	22.2000	22.2000	+5.714%	1	97	+13.964%
2022-09-06	21.0000	21.0000	21.0000	21.0000	-8.297%	5	457	+20.476%
2022-09-01	22.9500	22.9500	22.9000	22.9000	+15.774%	4	534	+10.480%
2022-08-31	19.7800	19.7800	19.7800	19.7800	+3.236%	6	575	+27.907%
2022-08-30	19.1600	19.1600	19.1600	19.1600	+36.370%	1	723	+32.046%
2022-08-26	14.0500	14.0500	14.0500	14.0500	+5.243%	1	728	+80.071%
2022-08-25	13.5300	13.5300	13.3500	13.3500	-20.772%	2	728	+89.513%
2022-08-24	16.8200	16.8500	16.7700	16.8500	+2.307%	3	728	+50.148%
2022-08-23	16.4700	16.4700	16.4700	16.4700	-15.754%	1	728	+53.613%
2022-08-22	19.9500	19.9500	19.5500	19.5500	+8.250%	5	728	+29.412%
2022-08-19	17.7600	18.0600	17.7600	18.0600	+10.798%	3	729	+40.089%
2022-08-18	16.3000	16.3000	16.3000	16.3000	-11.557%	2	730	+55.215%
2022-08-17	18.4400	18.4400	18.4200	18.4300	+6.532%	20	732	+37.276%
2022-08-12	17.6200	17.6200	17.3000	17.3000	+11.183%	3	741	+46.243%
2022-08-11	15.5600	15.5600	15.5600	15.5600	-22.970%	1	744	+62.596%
2022-08-09	19.9600	20.2000	19.9600	20.2000	-3.580%	34	744	+25.248%
2022-08-04	20.9500	20.9500	20.9500	20.9500	-6.682%	1	741	+20.764%
2022-08-03	22.4500	22.4500	22.4500	22.4500	+6.147%	1	742	+12.695%
2022-08-02	21.1500	21.1500	21.1500	21.1500	+0.095%	1	742	+19.622%
2022-08-01	21.1300	21.1300	21.1300	21.1300	+3.578%	1	743	+19.735%
2022-07-29	20.4000	20.4000	20.4000	20.4000	-5.991%	1	742	+24.020%
2022-07-28	23.2000	23.2000	21.7000	21.7000	-2.691%	8	742	+16.590%
2022-07-27	23.6500	23.6500	22.3000	22.3000	-3.672%	11	740	+13.453%
2022-07-26	22.9000	23.1500	22.6000	23.1500	-0.430%	4	730	+9.287%
2022-07-25	23.3000	23.3000	23.2500	23.2500	+3.517%	5	729	+8.817%
2022-07-22	22.4600	22.4600	22.4600	22.4600	-13.781%	1	734	+12.645%
2022-07-21	25.8500	26.0500	25.8500	26.0500	-7.130%	11	733	-2.879%
2022-07-15	28.5600	28.5600	28.0500	28.0500	-5.396%	6	743	-9.804%
2022-07-14	29.6500	29.6500	29.6500	29.6500	+8.054%	1	742	-14.671%
2022-07-13	27.4400	27.4400	27.4400	27.4400	+3.352%	1	743	-7.799%
2022-07-11	26.5500	26.5500	26.5500	26.5500	+7.056%	1	744	-4.708%
2022-07-07	24.5700	24.8000	24.0000	24.8000	-13.226%	29	744	+2.016%
2022-07-05	28.6300	28.6300	28.4000	28.5800	+12.078%	5	769	-11.477%
2022-07-01	25.5000	25.5000	25.5000	25.5000	+4.124%	1	771	-0.784%
2022-06-30	24.4000	25.3500	24.4000	24.4900	+8.363%	8	771	+3.307%
2022-06-29	22.6000	22.6000	22.6000	22.6000	-6.804%	5	776	+11.947%
2022-06-23	24.2500	24.2500	24.2500	24.2500	+7.159%	1	778	+4.330%
2022-06-22	22.6300	22.6300	22.6300	22.6300	+12.587%	2	779	+11.798%
2022-06-21	20.1000	20.1000	20.1000	20.1000	-6.729%	10	777	+25.871%
2022-06-17	21.5500	21.5500	21.5500	21.5500	-1.553%	2	788	+17.401%
2022-06-15	21.8900	21.8900	21.8900	21.8900	-2.364%	1	788	+15.578%
2022-06-14	22.4200	22.4200	22.4200	22.4200	+0.991%	1	788	+12.846%
2022-06-13	22.2000	22.2000	20.9000	22.2000	+18.400%	39	789	+13.964%
2022-06-10	18.7500	18.7500	18.7500	18.7500	+13.088%	5	804	+34.933%
2022-06-09	15.7000	16.5800	15.7000	16.5800	+31.379%	6	801	+52.593%
2022-06-08	11.4000	12.6200	11.4000	12.6200	+6.949%	21	800	+100.475%
2022-06-06	12.5000	12.5000	11.8000	11.8000	-11.610%	6	785	+114.407%
2022-06-03	13.3500	13.3500	13.3500	13.3500	+14.888%	10	781	+89.513%
2022-06-02	11.6200	11.6200	11.6200	11.6200	-16.040%	5	791	+117.728%
2022-06-01	13.8400	13.8400	13.8400	13.8400	+8.125%	5	796	+82.803%
2022-05-31	12.4500	12.8000	12.1500	12.8000	+5.350%	6	792	+97.656%
2022-05-27	12.0200	12.2000	11.8000	12.1500	-7.815%	7	797	+108.230%
2022-05-26	13.2000	13.2000	13.1800	13.1800	-9.103%	3	797	+91.958%
2022-05-24	14.5000	14.5000	14.5000	14.5000	+10.266%	1	799	+74.483%
2022-05-23	14.4000	14.4000	13.1500	13.1500	-12.333%	38	799	+92.395%
2022-05-20	14.3500	15.9500	14.3500	15.0000	+9.489%	8	803	+68.667%
2022-05-19	14.5500	14.5500	13.6500	13.7000	-8.970%	6	804	+84.672%
2022-05-18	13.7500	15.1900	13.7000	15.0500	+11.896%	15	807	+68.106%
2022-05-17	13.0000	13.9800	13.0000	13.4500	-12.945%	187	796	+88.104%
2022-05-16	16.1500	16.1500	15.3500	15.4500	-2.215%	11	655	+63.754%
2022-05-13	16.3300	16.3300	15.8000	15.8000	-18.135%	22	647	+60.127%
2022-05-12	19.3700	19.6800	18.7500	19.3000	+7.821%	26	664	+31.088%
2022-05-11	17.0800	17.9000	16.3000	17.9000	-8.673%	24	659	+41.341%
2022-05-10	19.6000	19.6000	19.6000	19.6000	+2.618%	1	650	+29.082%
2022-05-09	16.9500	19.5500	16.7200	19.1000	+26.073%	25	649	+32.461%
2022-05-06	14.7500	15.1500	14.7000	15.1500	+11.808%	54	640	+66.997%
2022-05-05	14.0000	14.0000	13.5500	13.5500	+18.341%	13	601	+86.716%
2022-05-04	12.8300	12.8300	11.4500	11.4500	-11.378%	55	596	+120.961%
2022-05-03	12.8400	13.2000	12.7000	12.9200	+4.194%	51	597	+95.820%
2022-05-02	12.9500	12.9500	12.4000	12.4000	+12.217%	5	557	+104.032%
2022-04-28	11.9500	11.9500	10.9500	11.0500	+2.791%	116	554	+128.959%
2022-04-27	11.8600	11.8600	10.6000	10.7500	-12.245%	40	516	+135.349%
2022-04-26	12.8500	12.9500	12.0000	12.2500	+1.913%	242	510	+106.531%
2022-04-25	13.4000	13.5000	12.0200	12.0200	+1.864%	74	465	+110.483%
2022-04-22	10.2500	12.1500	10.2500	11.8000	+21.026%	1,047	515	+114.407%
2022-04-21	8.0000	9.7500	7.9500	9.7500	+78.899%	13	310	+159.487%
2022-04-20	6.2500	6.2500	5.3500	5.4500	-2.154%	264	307	+364.220%
2022-04-19	5.4500	5.5700	5.4500	5.5700	+11.400%	16	68	+354.219%
2022-04-18	4.9800	5.2200	4.9100	5.0000	-5.303%	37	56	+406.000%
2022-04-14	5.2800	5.2800	5.2800	5.2800	-16.456%	1	48	+379.167%
2022-04-13	6.3200	6.3200	6.3200	6.3200	-8.406%	1	48	+300.316%
2022-04-11	6.9000	6.9000	6.9000	6.9000	+6.154%	1	47	+266.667%
2022-04-08	6.5000	6.5000	6.5000	6.5000	-1.515%	1	46	+289.231%
2022-04-07	5.9500	6.6000	5.9500	6.6000	+13.793%	15	46	+283.333%
2022-04-06	5.5000	5.8000	5.5000	5.8000	+10.057%	6	46	+336.207%
2022-04-04	5.5000	5.5000	5.2700	5.2700	-3.303%	10	45	+380.076%
2022-03-31	5.4500	5.4500	5.4500	5.4500	-10.656%	9	35	+364.220%
2022-03-29	6.1000	6.1000	6.1000	6.1000	+16.190%	1	26	+314.754%
2022-03-23	5.2500	5.2500	5.2500	5.2500	-13.934%	3	25	+381.905%
2022-03-22	6.2500	6.2500	6.1000	6.1000	-2.087%	25	24	+314.754%
2022-03-21	6.2300	6.2300	6.2300	6.2300	-44.375%	1	7	+306.100%
2022-03-16	11.2000	11.2000	11.2000	11.2000	-8.197%	3	6	+125.893%
2022-03-15	13.0500	13.0500	12.2000	12.2000	0.000%	6	6	+107.377%