Dark

AA20221021P40
AA Oct 21 2022 40.00 Put (AA221021P00040000)
option OPRA

Expired

Oct 21, 2022

0.0100-99.310%(-1.4400)878

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-10-21	1.3900	1.3900	0.0100	0.0100	-99.310%	878	3,551	0.000%
2022-10-20	4.0300	4.4300	0.3300	1.4500	-56.716%	2,768	3,562	-99.310%
2022-10-19	2.4600	3.3500	2.1600	3.3500	+76.316%	124	3,488	-99.701%
2022-10-18	1.6700	2.1800	1.6500	1.9000	-12.844%	50	3,517	-99.474%
2022-10-17	2.4000	2.6000	1.8800	2.1800	-25.086%	224	3,513	-99.541%
2022-10-14	1.8500	3.1500	1.8500	2.9100	+59.890%	383	3,506	-99.656%
2022-10-13	2.9700	3.0000	1.8100	1.8200	-20.870%	237	3,630	-99.451%
2022-10-12	2.1500	2.3400	2.1000	2.3000	-34.659%	519	4,075	-99.565%
2022-10-11	3.2200	3.6700	3.1000	3.5200	+17.333%	103	4,075	-99.716%
2022-10-10	2.9600	3.1000	2.4600	3.0000	-0.332%	1,085	4,003	-99.667%
2022-10-07	2.9900	3.5500	2.8400	3.0100	+8.273%	53	4,926	-99.668%
2022-10-06	2.8600	3.2500	2.5000	2.7800	+11.200%	153	4,924	-99.640%
2022-10-05	3.3500	3.5000	2.4900	2.5000	-3.475%	468	4,862	-99.600%
2022-10-04	2.9600	3.1100	2.5500	2.5900	-36.049%	631	4,884	-99.614%
2022-10-03	5.5000	5.5000	3.9200	4.0500	-41.304%	57	4,918	-99.753%
2022-09-30	6.9200	7.0000	5.7000	6.9000	+23.214%	1,320	4,922	-99.855%
2022-09-29	4.5200	6.4500	4.5100	5.6000	-2.609%	52	5,513	-99.821%
2022-09-28	6.7200	6.7200	5.7400	5.7500	-4.167%	16	5,522	-99.826%
2022-09-27	5.5000	6.2500	5.5000	6.0000	-5.512%	55	5,532	-99.833%
2022-09-26	5.5500	6.4500	5.4000	6.3500	+11.404%	316	5,545	-99.843%
2022-09-23	5.2500	5.9100	5.2500	5.7000	+31.034%	104	5,655	-99.825%
2022-09-22	3.1500	4.3500	2.9800	4.3500	+27.941%	537	5,712	-99.770%
2022-09-21	1.7500	3.4000	1.7500	3.4000	+82.796%	200	6,094	-99.706%
2022-09-20	1.6200	2.0600	1.6200	1.8600	+18.471%	265	6,020	-99.462%
2022-09-19	2.3000	2.3000	1.5100	1.5700	-37.200%	287	5,848	-99.363%
2022-09-16	2.2000	2.7500	2.0900	2.5000	+13.636%	638	5,741	-99.600%
2022-09-15	1.8900	2.2500	1.6500	2.2000	+18.280%	1,182	5,637	-99.545%
2022-09-14	1.0300	2.0700	1.0300	1.8600	+108.989%	2,083	4,798	-99.462%
2022-09-13	0.7600	0.8900	0.6600	0.8900	+30.882%	53	2,923	-98.876%
2022-09-12	0.5600	0.7200	0.5600	0.6800	+9.677%	192	2,905	-98.529%
2022-09-09	0.9200	0.9200	0.6200	0.6200	-47.009%	77	2,886	-98.387%
2022-09-08	1.4000	1.4000	1.1600	1.1700	-18.182%	49	2,877	-99.145%
2022-09-07	1.6100	1.8000	1.3800	1.4300	-4.027%	495	2,863	-99.301%
2022-09-06	1.2200	1.5500	1.2200	1.4900	+11.194%	45	2,670	-99.329%
2022-09-02	1.3000	1.3700	1.2200	1.3400	-16.770%	69	2,678	-99.254%
2022-09-01	1.5900	1.8500	1.5000	1.6100	+17.518%	86	2,678	-99.379%
2022-08-31	1.2100	1.4000	1.2100	1.3700	+15.126%	107	2,670	-99.270%
2022-08-30	0.8300	1.3100	0.7900	1.1900	+83.077%	226	2,638	-99.160%
2022-08-29	0.7500	0.8000	0.6100	0.6500	-8.451%	108	2,619	-98.462%
2022-08-26	0.6000	0.7100	0.5600	0.7100	+16.393%	371	2,575	-98.592%
2022-08-25	0.7700	0.7900	0.6100	0.6100	-29.070%	369	2,250	-98.361%
2022-08-24	0.9400	0.9600	0.8600	0.8600	-6.522%	78	2,372	-98.837%
2022-08-23	1.1400	1.1400	0.9200	0.9200	-26.400%	341	2,326	-98.913%
2022-08-22	1.3200	1.4100	1.2400	1.2500	+9.649%	33	2,007	-99.200%
2022-08-19	1.0400	1.1400	1.0400	1.1400	+31.034%	38	2,004	-99.123%
2022-08-18	0.9600	0.9800	0.8100	0.8700	-16.346%	31	1,999	-98.851%
2022-08-17	1.0000	1.1000	1.0000	1.0400	+10.638%	19	2,009	-99.038%
2022-08-16	0.9400	0.9600	0.9100	0.9400	-17.544%	35	1,995	-98.936%
2022-08-15	1.2400	1.2400	1.0900	1.1400	+9.615%	16	1,984	-99.123%
2022-08-12	1.1800	1.1800	1.0400	1.0400	0.000%	10	1,976	-99.038%
2022-08-11	1.0000	1.0400	0.8900	1.0400	-7.143%	52	1,966	-99.038%
2022-08-10	1.2600	1.2600	1.1100	1.1200	-30.435%	378	2,003	-99.107%
2022-08-09	1.5500	1.6400	1.5500	1.6100	-11.538%	26	2,226	-99.379%
2022-08-08	1.7200	1.8200	1.6700	1.8200	+2.247%	180	2,217	-99.451%
2022-08-05	1.8000	1.8600	1.4900	1.7800	-13.171%	2,422	2,055	-99.438%
2022-08-04	2.0800	2.1000	2.0500	2.0500	-5.530%	6	2,130	-99.512%
2022-08-03	2.1500	2.1800	2.1500	2.1700	+3.333%	73	2,125	-99.539%
2022-08-02	2.3200	2.3500	1.9900	2.1000	+0.478%	44	2,063	-99.524%
2022-08-01	2.0500	2.0900	2.0400	2.0900	+18.079%	12	2,061	-99.522%
2022-07-29	2.0000	2.0000	1.7700	1.7700	-15.714%	38	2,059	-99.435%
2022-07-28	2.2500	2.6800	2.1000	2.1000	-16.000%	142	2,063	-99.524%
2022-07-27	2.9400	2.9400	2.5000	2.5000	-11.348%	6	1,981	-99.600%
2022-07-26	2.6400	2.9500	2.6400	2.8200	-3.093%	47	1,983	-99.645%
2022-07-25	2.8300	3.0500	2.8100	2.9100	-4.590%	68	1,953	-99.656%
2022-07-22	2.6000	3.0500	2.6000	3.0500	-15.278%	60	1,924	-99.672%
2022-07-21	3.6500	3.6500	3.6000	3.6000	-4.509%	46	1,870	-99.722%
2022-07-20	4.0500	4.0500	3.7700	3.7700	-2.835%	3	1,870	-99.735%
2022-07-19	4.1800	4.1800	3.8800	3.8800	-13.778%	7	1,871	-99.742%
2022-07-18	4.0500	4.5000	4.0500	4.5000	-3.226%	28	1,865	-99.778%
2022-07-15	5.0000	5.0000	4.6500	4.6500	-16.216%	159	1,851	-99.785%
2022-07-14	5.7400	5.7400	5.5500	5.5500	+17.585%	5	1,749	-99.820%
2022-07-13	5.1500	5.1500	4.7200	4.7200	-9.924%	11	1,749	-99.788%
2022-07-12	5.2400	5.2400	5.2400	5.2400	+15.165%	1	1,749	-99.809%
2022-07-11	4.6200	4.6200	4.3500	4.5500	+10.976%	7	1,748	-99.780%
2022-07-08	4.0000	4.1500	4.0000	4.1000	+4.326%	17	1,746	-99.756%
2022-07-07	4.1600	4.1600	3.9300	3.9300	-19.959%	26	1,746	-99.746%
2022-07-06	5.4000	5.7000	4.9100	4.9100	-8.224%	686	1,741	-99.796%
2022-07-05	5.4500	5.5000	5.3000	5.3500	+18.889%	95	1,092	-99.813%
2022-07-01	4.4500	4.8300	4.4500	4.5000	+4.651%	8	1,091	-99.778%
2022-06-30	4.4500	4.6000	4.1000	4.3000	+22.857%	66	1,091	-99.767%
2022-06-28	3.2000	3.5000	3.2000	3.5000	+6.061%	24	1,068	-99.714%
2022-06-27	3.2900	3.3700	3.2900	3.3000	-6.250%	31	1,064	-99.697%
2022-06-24	3.6500	3.6500	3.5200	3.5200	-20.000%	5	1,063	-99.716%
2022-06-23	4.0000	4.6000	4.0000	4.4000	+17.333%	31	1,065	-99.773%
2022-06-22	3.7500	3.7500	3.7500	3.7500	+8.696%	404	1,065	-99.733%
2022-06-21	3.3000	3.5700	3.3000	3.4500	-10.853%	20	612	-99.710%
2022-06-17	4.2500	4.2500	3.8700	3.8700	-0.769%	11	611	-99.742%
2022-06-16	3.4000	3.9000	3.4000	3.9000	+14.706%	23	611	-99.744%
2022-06-15	3.3000	3.5000	3.3000	3.4000	-13.924%	6	599	-99.706%
2022-06-13	4.1200	4.1500	3.7000	3.9500	+33.898%	83	599	-99.747%
2022-06-10	3.0800	3.0800	2.9500	2.9500	+18.474%	36	561	-99.661%
2022-06-09	2.1300	2.4900	2.0800	2.4900	+54.658%	41	529	-99.598%
2022-06-08	1.6100	1.6100	1.6100	1.6100	+15.000%	1	488	-99.379%
2022-06-07	1.4000	1.4000	1.4000	1.4000	-11.950%	8	488	-99.286%
2022-06-01	1.7700	1.7700	1.5900	1.5900	+8.163%	379	480	-99.371%
2022-05-31	1.4700	1.4700	1.4700	1.4700	-2.649%	2	179	-99.320%
2022-05-27	1.5100	1.5100	1.5100	1.5100	-13.218%	2	177	-99.338%
2022-05-26	1.7000	1.7500	1.7000	1.7400	-18.692%	22	177	-99.425%
2022-05-24	2.1400	2.1400	2.1400	2.1400	-0.926%	3	179	-99.533%
2022-05-23	2.1600	2.1600	2.1600	2.1600	+5.366%	9	176	-99.537%
2022-05-20	2.0500	2.0500	2.0500	2.0500	-11.638%	19	167	-99.512%
2022-05-19	2.3000	2.3500	2.3000	2.3200	+0.870%	24	148	-99.569%
2022-05-18	2.3000	2.3000	2.3000	2.3000	+17.347%	1	124	-99.565%
2022-05-17	2.1100	2.1100	1.9600	1.9600	-22.835%	16	123	-99.490%
2022-05-16	2.6000	2.6000	2.5400	2.5400	-1.550%	8	117	-99.606%
2022-05-13	2.6500	2.6500	2.5800	2.5800	-22.985%	23	109	-99.612%
2022-05-12	3.3500	3.3500	3.3500	3.3500	-1.471%	2	88	-99.701%
2022-05-09	2.8200	3.4000	2.8200	3.4000	+44.681%	3	87	-99.706%
2022-05-06	2.4600	2.5000	2.3500	2.3500	+6.818%	7	86	-99.574%
2022-05-05	1.9100	2.2000	1.9100	2.2000	+16.402%	5	85	-99.545%
2022-05-02	1.8900	1.8900	1.8900	1.8900	+18.125%	1	86	-99.471%
2022-04-27	1.6000	1.6000	1.6000	1.6000	-11.602%	1	87	-99.375%
2022-04-26	1.8200	1.8200	1.8100	1.8100	+2.841%	9	87	-99.448%
2022-04-25	2.1500	2.1600	1.7400	1.7600	+20.548%	19	80	-99.432%
2022-04-22	1.3500	1.4600	1.3500	1.4600	+16.800%	9	79	-99.315%
2022-04-21	1.2000	1.2500	1.2000	1.2500	+98.413%	11	71	-99.200%
2022-04-14	0.6300	0.6300	0.6300	0.6300	-10.000%	4	73	-98.413%
2022-03-23	0.7000	0.7000	0.7000	0.7000	-6.667%	4	73	-98.571%
2022-03-21	0.8000	0.8000	0.7500	0.7500	-58.564%	4	73	-98.667%
2022-03-16	1.8100	1.8100	1.8100	1.8100	-8.586%	1	71	-99.448%
2022-03-15	1.9800	1.9800	1.9800	1.9800	-2.941%	46	70	-99.495%
2022-03-14	2.0400	2.0400	2.0400	2.0400	+29.114%	3	25	-99.510%
2022-03-11	1.5800	1.5800	1.5800	1.5800	-9.714%	1	23	-99.367%
2022-03-09	1.7000	1.7500	1.7000	1.7500	+16.667%	2	22	-99.429%
2022-03-07	1.5000	1.5000	1.5000	1.5000	+15.385%	1	20	-99.333%
2022-03-04	1.6000	1.6000	1.3000	1.3000	+4.000%	3	20	-99.231%
2022-03-02	1.4500	1.4500	1.2500	1.2500	-19.872%	11	21	-99.200%
2022-03-01	1.5600	1.5600	1.5600	1.5600	+7.586%	1	10	-99.359%
2022-02-25	1.7000	1.7000	1.4500	1.4500	-29.612%	4	9	-99.310%
2022-02-24	2.0600	2.0600	2.0600	2.0600	0.000%	5	5	-99.515%