Dark

AA20221021P45
AA Oct 21 2022 45.00 Put (AA221021P00045000)
option OPRA

Expired

Oct 21, 2022

4.05-28.319%(-1.60)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-10-21	5.3300	5.3300	3.2000	4.0500	-28.319%	123	2,751	0.000%
2022-10-20	8.1500	8.3000	3.6000	5.6500	-24.967%	362	2,751	-28.319%
2022-10-19	6.3100	7.5300	6.3100	7.5300	+33.274%	46	2,813	-46.215%
2022-10-18	5.2000	6.0300	5.0500	5.6500	-5.518%	34	2,833	-28.319%
2022-10-17	5.8000	6.0000	5.4000	5.9800	-10.746%	37	2,854	-32.274%
2022-10-14	6.3700	6.7000	6.3500	6.7000	+32.673%	8	2,865	-39.552%
2022-10-13	5.6900	5.6900	5.0500	5.0500	-9.821%	453	2,867	-19.802%
2022-10-12	5.4100	5.6000	5.2800	5.6000	-15.023%	6	2,971	-27.679%
2022-10-11	7.8000	7.8000	6.5900	6.5900	+5.440%	48	2,986	-38.543%
2022-10-10	6.2300	6.3000	6.2000	6.2500	-10.714%	11	2,987	-35.200%
2022-10-07	7.2800	7.2800	7.0000	7.0000	+20.690%	6	2,992	-42.143%
2022-10-06	6.3000	6.3000	5.8000	5.8000	-3.333%	12	2,990	-30.172%
2022-10-05	6.6500	6.6500	6.0000	6.0000	+0.840%	36	3,000	-32.500%
2022-10-04	7.2300	7.2300	5.9500	5.9500	-24.396%	12	3,008	-31.933%
2022-10-03	9.3000	9.3000	7.8700	7.8700	-29.669%	29	3,016	-48.539%
2022-09-30	11.1500	11.5300	10.2500	11.1900	+9.171%	27	3,023	-63.807%
2022-09-29	8.3800	10.5000	8.3800	10.2500	+2.603%	12	3,029	-60.488%
2022-09-28	10.7500	10.7500	9.9500	9.9900	-5.218%	6	3,030	-59.459%
2022-09-27	9.8500	10.6000	9.8500	10.5400	+1.737%	30	3,033	-61.575%
2022-09-26	9.7000	10.5900	9.6000	10.3600	+5.178%	5	3,042	-60.907%
2022-09-23	10.0500	10.1700	9.3000	9.8500	+24.684%	445	3,044	-58.883%
2022-09-22	6.3000	8.0000	6.3000	7.9000	+24.409%	185	3,140	-48.734%
2022-09-21	5.6300	6.4000	5.5100	6.3500	+54.878%	71	3,162	-36.220%
2022-09-20	4.2900	4.5000	4.1000	4.1000	+15.493%	30	3,185	-1.220%
2022-09-19	4.5000	4.5500	3.4500	3.5500	-31.862%	95	3,202	+14.085%
2022-09-16	4.6000	5.4000	4.6000	5.2100	+13.261%	177	3,221	-22.265%
2022-09-15	4.2100	4.6000	3.6500	4.6000	+16.456%	430	3,243	-11.957%
2022-09-14	2.6000	4.2200	2.6000	3.9500	+92.683%	1,531	3,031	+2.532%
2022-09-13	1.6500	2.1100	1.5400	2.0500	+29.747%	338	1,798	+97.561%
2022-09-12	1.4800	1.6700	1.4100	1.5800	+5.333%	119	1,711	+156.329%
2022-09-09	1.9900	1.9900	1.4500	1.5000	-40.945%	105	1,757	+170.000%
2022-09-08	3.0200	3.0200	2.5300	2.5400	-14.478%	203	1,736	+59.449%
2022-09-07	3.3400	3.6500	2.9100	2.9700	-2.623%	440	1,746	+36.364%
2022-09-06	2.5400	3.2000	2.5300	3.0500	+10.507%	37	1,636	+32.787%
2022-09-02	2.6600	2.8000	2.4600	2.7600	-13.750%	73	1,609	+46.739%
2022-09-01	3.5000	3.9200	3.1500	3.2000	+14.695%	105	1,609	+26.563%
2022-08-31	2.5900	2.8300	2.5500	2.7900	+14.344%	228	1,592	+45.161%
2022-08-30	1.6200	2.6100	1.6200	2.4400	+74.286%	138	1,639	+65.984%
2022-08-29	1.5600	1.5600	1.3000	1.4000	-6.040%	76	1,621	+189.286%
2022-08-26	1.2400	1.5000	1.1200	1.4900	+17.323%	112	1,620	+171.812%
2022-08-25	1.6500	1.6500	1.2700	1.2700	-27.011%	73	1,659	+218.898%
2022-08-24	1.9400	1.9700	1.7400	1.7400	-7.937%	84	1,693	+132.759%
2022-08-23	2.4000	2.4000	1.8400	1.8900	-26.459%	68	1,683	+114.286%
2022-08-22	2.8300	2.8300	2.4500	2.5700	+7.083%	35	1,673	+57.588%
2022-08-19	2.0900	2.4200	2.0900	2.4000	+34.831%	76	1,646	+68.750%
2022-08-18	1.9800	1.9800	1.7300	1.7800	-20.536%	28	1,615	+127.528%
2022-08-17	2.1600	2.2400	2.1600	2.2400	+11.443%	28	1,622	+80.804%
2022-08-16	1.9600	2.0100	1.8000	2.0100	-11.454%	229	1,618	+101.493%
2022-08-15	2.7400	2.7400	2.2500	2.2700	+8.612%	751	1,540	+78.414%
2022-08-12	2.3600	2.3600	2.0700	2.0900	+0.966%	27	1,838	+93.780%
2022-08-11	1.9200	2.0700	1.7400	2.0700	-7.175%	557	1,837	+95.652%
2022-08-10	2.3500	2.3500	2.2000	2.2300	-29.206%	256	2,057	+81.614%
2022-08-09	2.9500	3.1500	2.9400	3.1500	0.000%	131	2,234	+28.571%
2022-08-08	3.1000	3.1500	3.1000	3.1500	-4.545%	211	2,226	+28.571%
2022-08-05	3.7300	3.7300	2.7900	3.3000	-13.158%	557	2,280	+22.727%
2022-08-04	3.6500	3.8100	3.6500	3.8000	-2.813%	702	2,459	+6.579%
2022-08-03	3.8600	4.0000	3.8100	3.9100	+2.895%	46	2,501	+3.581%
2022-08-02	4.2500	4.2500	3.8000	3.8000	-3.797%	19	2,529	+6.579%
2022-08-01	3.3800	4.0000	3.3800	3.9500	+23.438%	55	2,539	+2.532%
2022-07-29	3.5000	3.5000	3.1700	3.2000	-15.789%	18	2,498	+26.563%
2022-07-28	4.5500	4.5500	3.8000	3.8000	-19.149%	37	2,495	+6.579%
2022-07-27	4.9000	4.9000	4.6000	4.7000	0.000%	54	2,474	-13.830%
2022-07-26	4.7500	4.9600	4.6500	4.7000	-4.082%	110	2,396	-13.830%
2022-07-25	4.7500	5.0500	4.6500	4.9000	-7.547%	63	2,368	-17.347%
2022-07-22	4.6500	5.4000	4.4700	5.3000	-13.821%	145	2,354	-23.585%
2022-07-21	6.3000	6.3000	6.0000	6.1500	+3.361%	304	2,253	-34.146%
2022-07-20	6.3500	6.3500	5.9500	5.9500	-4.032%	22	1,952	-31.933%
2022-07-19	6.3000	6.3500	6.2000	6.2000	-11.302%	36	1,952	-34.677%
2022-07-18	6.2000	6.9900	6.1500	6.9900	-4.247%	35	1,958	-42.060%
2022-07-15	7.7500	7.7500	7.3000	7.3000	-12.575%	38	1,941	-44.521%
2022-07-14	8.6500	8.6500	8.3500	8.3500	+14.071%	28	1,958	-51.497%
2022-07-13	7.6000	7.6000	7.3200	7.3200	+0.137%	13	1,963	-44.672%
2022-07-12	7.6000	7.6000	7.3100	7.3100	-1.216%	43	1,975	-44.596%
2022-07-11	7.0000	7.4000	6.8000	7.4000	+17.460%	213	1,936	-45.270%
2022-07-08	6.2700	6.3000	6.2500	6.3000	+1.613%	3	1,745	-35.714%
2022-07-07	5.9000	6.4500	5.9000	6.2000	-18.954%	16	1,745	-34.677%
2022-07-06	8.1500	8.5500	7.6000	7.6500	-6.135%	34	1,748	-47.059%
2022-07-05	7.7700	8.4000	7.7700	8.1500	+19.501%	84	1,734	-50.307%
2022-07-01	7.3500	7.4800	6.8200	6.8200	+1.791%	317	1,389	-40.616%
2022-06-30	6.9000	7.0000	6.6800	6.7000	+14.530%	450	1,389	-39.552%
2022-06-29	5.8500	5.8500	5.8500	5.8500	+14.706%	100	1,032	-30.769%
2022-06-28	5.1000	5.1000	5.1000	5.1000	-0.971%	6	932	-20.588%
2022-06-27	5.0500	5.2900	5.0500	5.1500	-5.157%	21	926	-21.359%
2022-06-24	5.9500	5.9600	5.4300	5.4300	-16.462%	28	926	-25.414%
2022-06-23	6.6500	6.8500	6.5000	6.5000	+17.117%	503	906	-37.692%
2022-06-22	6.0000	6.0000	5.5500	5.5500	+2.778%	7	551	-27.027%
2022-06-21	5.3000	5.4500	4.9000	5.4000	-6.087%	6	551	-25.000%
2022-06-17	5.9500	6.3700	5.7000	5.7500	-2.377%	15	566	-29.565%
2022-06-16	6.0000	6.0000	5.1500	5.8900	+11.132%	19	566	-31.239%
2022-06-15	5.3000	5.3000	5.3000	5.3000	-5.526%	3	565	-23.585%
2022-06-14	5.7000	5.7000	5.6000	5.6100	-2.604%	5	568	-27.807%
2022-06-13	5.9000	6.1500	5.5000	5.7600	+25.217%	117	564	-29.688%
2022-06-10	4.4000	4.6500	4.4000	4.6000	+35.294%	41	573	-11.957%
2022-06-09	3.4000	3.4200	3.3500	3.4000	+33.333%	43	566	+19.118%
2022-06-08	2.5500	2.5500	2.5500	2.5500	+3.659%	2	561	+58.824%
2022-06-07	2.6000	2.6000	2.4600	2.4600	-3.529%	6	559	+64.634%
2022-06-06	2.7000	2.7000	2.5500	2.5500	-6.934%	88	557	+58.824%
2022-06-03	2.5500	2.7400	2.5500	2.7400	-2.143%	5	480	+47.810%
2022-06-01	2.8300	2.8300	2.8000	2.8000	+24.444%	4	484	+44.643%
2022-05-31	2.2500	2.2500	2.2500	2.2500	-10.714%	1	481	+80.000%
2022-05-27	2.5200	2.5200	2.5200	2.5200	-9.025%	1	480	+60.714%
2022-05-26	2.7900	2.7900	2.7700	2.7700	-20.857%	11	480	+46.209%
2022-05-25	3.5000	3.5000	3.5000	3.5000	+4.478%	2	479	+15.714%
2022-05-24	3.3500	3.3500	3.3500	3.3500	+14.726%	1	477	+20.896%
2022-05-23	2.9900	2.9900	2.9200	2.9200	-26.448%	10	477	+38.699%
2022-05-20	3.2500	3.9700	3.2500	3.9700	+22.154%	12	467	+2.015%
2022-05-19	3.6000	3.6000	3.2500	3.2500	-14.474%	17	455	+24.615%
2022-05-18	3.3600	3.8000	3.3300	3.8000	+28.378%	151	460	+6.579%
2022-05-17	3.0500	3.3500	2.9600	2.9600	-23.117%	172	317	+36.824%
2022-05-16	3.7700	4.0500	3.7700	3.8500	-7.229%	97	161	+5.195%
2022-05-13	4.1500	4.1500	4.1500	4.1500	-20.192%	17	74	-2.410%
2022-05-12	5.2000	5.2000	5.2000	5.2000	+20.930%	1	91	-22.115%
2022-05-11	4.2000	4.3000	4.2000	4.3000	-19.926%	12	92	-5.814%
2022-05-10	4.8200	5.3700	4.8200	5.3700	+4.678%	46	84	-24.581%
2022-05-09	4.4000	5.2000	4.4000	5.1300	+42.500%	13	78	-21.053%
2022-05-06	3.5800	3.6000	3.5800	3.6000	+10.769%	35	70	+12.500%
2022-05-05	3.2500	3.2500	3.2500	3.2500	+23.574%	15	95	+24.615%
2022-05-04	3.0500	3.0500	2.6300	2.6300	-15.161%	26	80	+53.992%
2022-05-03	3.1000	3.1000	3.1000	3.1000	-2.208%	10	54	+30.645%
2022-05-02	2.9000	3.1700	2.9000	3.1700	+16.544%	8	44	+27.760%
2022-04-27	2.7200	2.7200	2.7200	2.7200	-17.576%	10	38	+48.897%
2022-04-25	2.9700	3.3000	2.9700	3.3000	+28.405%	8	28	+22.727%
2022-04-22	2.5500	2.5700	2.5500	2.5700	+56.707%	2	20	+57.588%
2022-04-21	1.4500	1.6800	1.4500	1.6400	+49.091%	6	19	+146.951%
2022-04-20	1.1000	1.1000	1.1000	1.1000	-9.836%	1	18	+268.182%
2022-04-13	1.2200	1.2200	1.2200	1.2200	+11.927%	1	18	+231.967%
2022-04-04	1.0900	1.0900	1.0900	1.0900	+2.830%	1	19	+271.560%
2022-03-30	1.0600	1.0600	1.0600	1.0600	-11.667%	1	18	+282.075%
2022-03-29	1.2400	1.2400	1.2000	1.2000	-3.226%	6	18	+237.500%
2022-03-28	1.2400	1.2400	1.2400	1.2400	-17.333%	1	17	+226.613%
2022-03-21	1.5000	1.5000	1.5000	1.5000	-30.556%	1	17	+170.000%
2022-03-17	2.1600	2.1600	2.1600	2.1600	-26.280%	2	16	+87.500%
2022-03-16	2.8600	2.9300	2.8600	2.9300	+2.807%	2	18	+38.225%
2022-03-14	2.8500	2.8500	2.8500	2.8500	+11.328%	3	17	+42.105%
2022-03-09	2.5600	2.5600	2.5600	2.5600	+28.000%	1	17	+58.203%
2022-03-04	2.1900	2.1900	2.0000	2.0000	-8.257%	5	17	+102.500%
2022-02-28	2.1400	2.1800	2.1400	2.1800	-9.167%	11	14	+85.780%
2022-02-22	2.3800	2.4000	2.3800	2.4000	+2.128%	2	3	+68.750%
2022-02-18	2.3500	2.3500	2.3500	2.3500	0.000%	1	0	+72.340%