Dark

AA20221021P35
AA Oct 21 2022 35.00 Put (AA221021P00035000)
option OPRA

Expired

Oct 21, 2022

0.0100-50.000%(-0.0100)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-10-21	0.0100	0.0100	0.0100	0.0100	-50.000%	45	2,852	0.000%
2022-10-20	0.5300	0.7000	0.0100	0.0200	-96.610%	2,318	2,841	-50.000%
2022-10-19	0.4200	0.6800	0.3300	0.5900	+96.667%	1,532	2,113	-98.305%
2022-10-18	0.2700	0.4100	0.2700	0.3000	-26.829%	518	1,849	-96.667%
2022-10-17	0.4400	0.5700	0.3200	0.4100	-43.056%	242	1,828	-97.561%
2022-10-14	0.4100	0.8400	0.4100	0.7200	+84.615%	153	1,845	-98.611%
2022-10-13	0.5500	0.6800	0.3900	0.3900	-35.000%	91	1,805	-97.436%
2022-10-12	0.5500	0.6000	0.5000	0.6000	-42.857%	5	1,771	-98.333%
2022-10-11	0.9500	1.2300	0.9200	1.0500	+10.526%	46	1,669	-99.048%
2022-10-10	0.8300	0.9500	0.6500	0.9500	-5.000%	164	1,676	-98.947%
2022-10-07	1.1900	1.1900	0.9400	1.0000	+19.048%	27	1,580	-99.000%
2022-10-06	0.8700	1.0700	0.8400	0.8400	+7.692%	162	1,571	-98.810%
2022-10-05	1.1500	1.2000	0.7700	0.7800	-4.878%	132	1,508	-98.718%
2022-10-04	1.1000	1.1000	0.8200	0.8200	-48.750%	241	1,522	-98.780%
2022-10-03	2.5000	2.5000	1.4900	1.6000	-47.712%	605	1,592	-99.375%
2022-09-30	3.3800	3.3800	2.5600	3.0600	+24.390%	70	1,750	-99.673%
2022-09-29	1.8400	3.0500	1.8400	2.4600	-2.381%	404	1,723	-99.593%
2022-09-28	3.0000	3.3000	2.4500	2.5200	-11.579%	161	1,944	-99.603%
2022-09-27	2.6500	3.0100	2.3900	2.8500	-5.000%	249	1,873	-99.649%
2022-09-26	2.6700	3.0200	2.4500	3.0000	+15.385%	248	1,707	-99.667%
2022-09-23	2.3500	2.7700	2.2000	2.6000	+46.067%	353	1,633	-99.615%
2022-09-22	1.4000	1.8300	1.4000	1.7800	+31.852%	340	1,723	-99.438%
2022-09-21	0.8000	1.3700	0.8000	1.3500	+92.857%	245	1,877	-99.259%
2022-09-20	0.7200	0.7600	0.7000	0.7000	+27.273%	14	1,924	-98.571%
2022-09-19	0.9500	1.1900	0.5300	0.5500	-43.878%	160	1,919	-98.182%
2022-09-16	0.8600	1.1100	0.8500	0.9800	+15.294%	605	1,882	-98.980%
2022-09-15	0.8000	0.8500	0.6500	0.8500	+10.390%	199	1,650	-98.824%
2022-09-14	0.3800	0.8300	0.3800	0.7700	+120.000%	573	1,628	-98.701%
2022-09-13	0.2600	0.3500	0.2600	0.3500	+40.000%	81	1,207	-97.143%
2022-09-12	0.2300	0.2600	0.2200	0.2500	-10.714%	11	1,207	-96.000%
2022-09-09	0.3700	0.3700	0.2500	0.2800	-41.667%	57	1,204	-96.429%
2022-09-08	0.5600	0.5600	0.4800	0.4800	-20.000%	33	1,182	-97.917%
2022-09-07	0.7000	0.7100	0.5800	0.6000	-3.226%	15	1,163	-98.333%
2022-09-06	0.6500	0.6500	0.6200	0.6200	+8.772%	9	1,155	-98.387%
2022-09-02	0.5900	0.5900	0.4900	0.5700	-20.833%	5	1,157	-98.246%
2022-09-01	0.8800	0.8800	0.7200	0.7200	+24.138%	18	1,157	-98.611%
2022-08-31	0.5600	0.5800	0.5400	0.5800	+11.538%	6	1,155	-98.276%
2022-08-30	0.3700	0.5700	0.3400	0.5200	+62.500%	88	1,154	-98.077%
2022-08-29	0.3100	0.3200	0.3100	0.3200	-3.030%	41	1,179	-96.875%
2022-08-26	0.3300	0.3300	0.3300	0.3300	+6.452%	2	1,138	-96.970%
2022-08-25	0.4100	0.4100	0.3000	0.3100	-24.390%	11	1,137	-96.774%
2022-08-24	0.4000	0.4100	0.3800	0.4100	+2.500%	30	1,137	-97.561%
2022-08-23	0.5400	0.5400	0.4000	0.4000	-32.203%	7	1,140	-97.500%
2022-08-22	0.6200	0.6300	0.5900	0.5900	+15.686%	4	1,139	-98.305%
2022-08-19	0.4600	0.5200	0.4500	0.5100	+41.667%	65	1,138	-98.039%
2022-08-18	0.4300	0.4300	0.3600	0.3600	-23.404%	11	1,156	-97.222%
2022-08-17	0.4600	0.4700	0.4600	0.4700	+14.634%	20	1,156	-97.872%
2022-08-16	0.5000	0.5000	0.4000	0.4100	-19.608%	23	1,164	-97.561%
2022-08-15	0.6200	0.6200	0.4700	0.5100	+10.870%	12	1,171	-98.039%
2022-08-12	0.5200	0.5200	0.4600	0.4600	+12.195%	7	1,174	-97.826%
2022-08-11	0.5000	0.5000	0.4100	0.4100	-24.074%	12	1,174	-97.561%
2022-08-10	0.5900	0.6000	0.5300	0.5400	-39.326%	19	1,184	-98.148%
2022-08-08	0.8800	0.8900	0.8800	0.8900	+2.299%	13	1,183	-98.876%
2022-08-05	0.7700	0.8700	0.7100	0.8700	-18.692%	14	1,195	-98.851%
2022-08-04	1.0700	1.0700	1.0700	1.0700	0.000%	1	1,199	-99.065%
2022-08-03	1.0600	1.0700	1.0600	1.0700	+4.902%	2	1,199	-99.065%
2022-08-02	1.1300	1.1300	1.0200	1.0200	-8.929%	17	1,198	-99.020%
2022-08-01	1.0200	1.1200	1.0200	1.1200	+25.843%	13	1,181	-99.107%
2022-07-29	1.0300	1.0300	0.8900	0.8900	-17.593%	11	1,171	-98.876%
2022-07-28	1.3900	1.3900	1.0800	1.0800	-21.168%	7	1,171	-99.074%
2022-07-27	1.5800	1.5800	1.3700	1.3700	-8.667%	11	1,167	-99.270%
2022-07-26	1.4600	1.6400	1.4600	1.5000	-6.832%	32	1,167	-99.333%
2022-07-25	1.6500	1.6500	1.6100	1.6100	-10.056%	8	1,154	-99.379%
2022-07-22	1.4200	1.8100	1.4200	1.7900	-17.890%	34	1,151	-99.441%
2022-07-21	2.1800	2.1800	2.1800	2.1800	-5.217%	100	1,167	-99.541%
2022-07-20	2.2600	2.3100	2.2600	2.3000	-2.128%	18	1,067	-99.565%
2022-07-19	2.3500	2.3500	2.3500	2.3500	-10.305%	1	1,070	-99.574%
2022-07-18	2.3200	2.6400	2.3200	2.6200	-7.746%	16	1,069	-99.618%
2022-07-15	3.3000	3.3000	2.8400	2.8400	-15.224%	43	1,069	-99.648%
2022-07-14	3.3000	3.5000	3.3000	3.3500	+25.000%	22	1,059	-99.701%
2022-07-13	2.8300	2.8300	2.6800	2.6800	-5.634%	51	1,059	-99.627%
2022-07-12	3.1400	3.2000	2.8400	2.8400	0.000%	10	1,023	-99.648%
2022-07-11	2.5700	2.8400	2.5700	2.8400	+21.368%	32	1,023	-99.648%
2022-07-08	2.4400	2.4400	2.3400	2.3400	+2.183%	3	1,048	-99.573%
2022-07-07	2.3200	2.3900	2.2900	2.2900	-22.109%	15	1,047	-99.563%
2022-07-06	3.3000	3.3000	2.9400	2.9400	-13.529%	13	1,036	-99.660%
2022-07-05	3.3000	3.4500	3.3000	3.4000	+23.188%	1,111	1,032	-99.706%
2022-07-01	2.6800	2.8700	2.6800	2.7600	-0.361%	49	183	-99.638%
2022-06-30	2.7700	2.7700	2.7700	2.7700	+17.872%	2	183	-99.639%
2022-06-29	2.3600	2.3700	2.3500	2.3500	+21.134%	16	181	-99.574%
2022-06-28	1.9000	1.9400	1.9000	1.9400	-3.483%	11	186	-99.485%
2022-06-27	1.9600	2.0100	1.9500	2.0100	-3.828%	17	187	-99.502%
2022-06-24	2.5000	2.5000	2.0900	2.0900	-24.820%	19	183	-99.522%
2022-06-23	2.5100	2.8800	2.5100	2.7800	+25.225%	11	193	-99.640%
2022-06-22	2.3800	2.3800	2.2200	2.2200	+5.213%	10	192	-99.550%
2022-06-21	2.1100	2.1100	2.1100	2.1100	-10.213%	1	188	-99.526%
2022-06-17	2.6400	2.6400	2.3500	2.3500	-2.083%	3	189	-99.574%
2022-06-16	2.3300	2.4000	2.1300	2.4000	+20.000%	12	189	-99.583%
2022-06-15	2.0000	2.0000	2.0000	2.0000	-18.367%	5	179	-99.500%
2022-06-14	2.3200	2.4900	2.3200	2.4500	+1.240%	3	174	-99.592%
2022-06-13	2.3800	2.5500	2.3100	2.4200	+34.444%	35	174	-99.587%
2022-06-10	1.8900	1.8900	1.7500	1.8000	+38.462%	41	157	-99.444%
2022-06-09	1.1000	1.3000	1.1000	1.3000	+41.304%	6	119	-99.231%
2022-06-08	0.9200	0.9200	0.9200	0.9200	+17.949%	1	112	-98.913%
2022-06-07	0.7800	0.7800	0.7800	0.7800	-6.024%	3	111	-98.718%
2022-06-06	0.8300	0.8300	0.8300	0.8300	-9.783%	10	109	-98.795%
2022-06-01	0.9200	0.9200	0.9200	0.9200	-4.167%	9	99	-98.913%
2022-05-26	0.9600	0.9600	0.9600	0.9600	-28.889%	55	99	-98.958%
2022-05-25	1.3500	1.3500	1.3500	1.3500	-2.174%	1	44	-99.259%
2022-05-19	1.3900	1.4000	1.3800	1.3800	+14.050%	11	43	-99.275%
2022-05-18	1.2100	1.2100	1.2100	1.2100	-22.930%	1	32	-99.174%
2022-05-16	1.5800	1.5800	1.5700	1.5700	-28.311%	2	32	-99.363%
2022-05-12	2.1900	2.1900	2.1900	2.1900	+12.308%	9	30	-99.543%
2022-05-10	1.9500	1.9500	1.9500	1.9500	+8.333%	10	23	-99.487%
2022-05-09	1.8200	1.8200	1.8000	1.8000	+31.387%	4	13	-99.444%
2022-05-06	1.3500	1.3700	1.3500	1.3700	+9.600%	3	10	-99.270%
2022-05-05	0.9500	1.2600	0.9500	1.2500	+37.363%	6	7	-99.200%
2022-04-28	0.9100	0.9100	0.9100	0.9100	0.000%	1	1	-98.901%