Dark

AA20221021P50
AA Oct 21 2022 50.00 Put (AA221021P00050000)
option OPRA

Expired

Oct 21, 2022

9.00-11.330%(-1.15)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-10-21	8.7500	9.3000	8.4500	9.0000	-11.330%	85	2,434	0.000%
2022-10-20	12.3500	12.3500	8.8000	10.1500	-17.480%	80	2,434	-11.330%
2022-10-19	11.0000	12.3000	11.0000	12.3000	+18.269%	21	2,689	-26.829%
2022-10-18	10.6700	10.6700	10.4000	10.4000	+1.463%	29	3,139	-13.462%
2022-10-17	10.1400	10.5100	10.1400	10.2500	-8.889%	12	3,154	-12.195%
2022-10-14	10.0500	11.2500	10.0500	11.2500	+18.671%	7	3,160	-20.000%
2022-10-13	9.9100	10.0000	9.4800	9.4800	-1.660%	12	3,165	-5.063%
2022-10-12	9.6400	9.6400	9.6400	9.6400	-22.070%	1	3,173	-6.639%
2022-10-11	12.5700	12.5700	12.3700	12.3700	+9.663%	36	3,185	-27.243%
2022-10-10	10.7500	11.2800	10.7500	11.2800	+8.462%	6	3,192	-20.213%
2022-10-06	10.9600	10.9600	10.1000	10.4000	+2.463%	14	3,197	-13.462%
2022-10-05	10.8800	10.8800	9.9500	10.1500	-3.241%	11	3,206	-11.330%
2022-10-04	10.9000	10.9000	10.4000	10.4900	-16.944%	5	3,207	-14.204%
2022-10-03	15.1000	15.1200	12.5000	12.6300	-16.191%	30	3,210	-28.741%
2022-09-30	16.2000	16.2000	15.0700	15.0700	+2.517%	4	3,245	-40.279%
2022-09-29	13.0900	15.2700	12.9000	14.7000	-2.130%	18	3,246	-38.776%
2022-09-28	16.0000	16.1000	15.0200	15.0200	-2.846%	116	3,277	-40.080%
2022-09-27	14.3000	15.4600	14.3000	15.4600	-0.579%	16	3,389	-41.785%
2022-09-26	14.0000	15.5500	14.0000	15.5500	+6.653%	11	3,388	-42.122%
2022-09-23	13.9200	14.8200	13.9200	14.5800	+16.640%	28	3,390	-38.272%
2022-09-22	10.3500	12.5000	10.3500	12.5000	+14.679%	22	3,392	-28.000%
2022-09-21	7.4600	10.9000	7.4600	10.9000	+33.742%	815	3,392	-17.431%
2022-09-20	8.1500	8.1500	8.1500	8.1500	+18.978%	100	3,712	+10.429%
2022-09-19	9.4800	9.4800	6.8500	6.8500	-23.034%	219	3,712	+31.387%
2022-09-16	8.0200	9.2500	8.0200	8.9000	+12.658%	143	3,685	+1.124%
2022-09-15	7.4000	7.9000	7.0000	7.9000	+8.219%	23	3,695	+13.924%
2022-09-14	5.5000	7.4700	5.5000	7.3000	+77.616%	82	3,702	+23.288%
2022-09-13	3.4000	4.1100	3.4000	4.1100	+28.438%	72	3,690	+118.978%
2022-09-12	3.1000	3.4300	3.0500	3.2000	+2.564%	256	3,705	+181.250%
2022-09-09	3.4800	3.7500	2.9800	3.1200	-36.714%	167	3,681	+188.462%
2022-09-08	5.5900	5.5900	4.8500	4.9300	-10.364%	95	3,698	+82.556%
2022-09-07	5.9500	6.1400	5.4000	5.5000	-1.786%	78	3,682	+63.636%
2022-09-06	4.6900	5.7500	4.6900	5.6000	+10.891%	66	3,682	+60.714%
2022-09-02	5.0000	5.0500	4.5000	5.0500	-11.404%	94	3,596	+78.218%
2022-09-01	5.8500	6.7500	5.5000	5.7000	+12.871%	99	3,596	+57.895%
2022-08-31	5.0000	5.3500	4.6500	5.0500	+13.229%	1,087	3,585	+78.218%
2022-08-30	3.0000	4.8000	3.0000	4.4600	+65.185%	273	2,806	+101.794%
2022-08-29	2.8600	3.0000	2.4900	2.7000	-4.930%	105	2,678	+233.333%
2022-08-26	2.3200	2.8400	2.2600	2.8400	+17.355%	189	2,667	+216.901%
2022-08-25	3.1000	3.1000	2.4200	2.4200	-27.545%	298	2,556	+271.901%
2022-08-24	3.7000	3.9500	3.3400	3.3400	-7.222%	58	2,749	+169.461%
2022-08-23	4.5500	4.6000	3.4400	3.6000	-25.311%	61	2,745	+150.000%
2022-08-22	4.9500	5.0100	4.4500	4.8200	+11.060%	542	2,713	+86.722%
2022-08-19	4.0000	4.5000	4.0000	4.3400	+24.713%	270	2,269	+107.373%
2022-08-18	3.5000	3.5500	3.4500	3.4800	-13.000%	38	2,145	+158.621%
2022-08-17	3.9600	4.1500	3.9600	4.0000	+11.732%	108	2,139	+125.000%
2022-08-16	3.7000	3.7500	3.5300	3.5800	-13.317%	50	2,079	+151.397%
2022-08-15	4.6200	4.6200	4.1300	4.1300	+8.684%	715	2,065	+117.918%
2022-08-12	4.0500	4.1500	3.8000	3.8000	+15.152%	212	1,356	+136.842%
2022-08-11	3.3000	3.3000	3.3000	3.3000	-16.667%	2	1,239	+172.727%
2022-08-10	4.1400	4.1400	3.9600	3.9600	-23.107%	11	1,237	+127.273%
2022-08-09	5.0000	5.3000	4.9000	5.1500	-11.207%	145	1,236	+74.757%
2022-08-08	5.3400	5.8000	5.2500	5.8000	+4.505%	10	1,275	+55.172%
2022-08-05	6.4000	6.4000	5.1000	5.5500	-11.905%	58	1,273	+62.162%
2022-08-04	6.1500	6.3500	6.0500	6.3000	+3.279%	49	1,261	+42.857%
2022-08-03	6.2500	6.3000	6.1000	6.1000	-3.175%	19	1,229	+47.541%
2022-08-02	6.7500	6.7500	5.9500	6.3000	-2.326%	72	1,219	+42.857%
2022-08-01	5.7500	6.4500	5.7500	6.4500	+21.698%	18	1,213	+39.535%
2022-07-29	5.6300	5.9400	5.3000	5.3000	-19.697%	56	1,207	+69.811%
2022-07-28	6.3200	7.2500	6.3200	6.6000	-11.409%	26	1,161	+36.364%
2022-07-27	7.6500	7.6500	7.4500	7.4500	+1.361%	29	1,174	+20.805%
2022-07-26	7.0500	7.4000	7.0500	7.3500	+0.685%	84	1,173	+22.449%
2022-07-25	7.2400	7.7000	7.2400	7.3000	-12.260%	11	1,121	+23.288%
2022-07-22	7.3500	8.3200	6.9000	8.3200	-1.887%	13	1,115	+8.173%
2022-07-21	9.0500	9.1000	8.4800	8.4800	-8.817%	33	1,105	+6.132%
2022-07-20	9.3000	9.3000	9.3000	9.3000	+1.087%	4	1,095	-3.226%
2022-07-19	9.2000	9.2000	9.2000	9.2000	-7.908%	1	1,099	-2.174%
2022-07-18	9.5000	9.9900	9.3000	9.9900	-5.666%	23	1,099	-9.910%
2022-07-15	11.2000	11.2000	10.5700	10.5900	+0.857%	9	1,098	-15.014%
2022-07-13	10.5000	10.5000	10.5000	10.5000	-3.670%	1	1,092	-14.286%
2022-07-12	10.6200	10.9000	10.5500	10.9000	+7.921%	43	1,092	-17.431%
2022-07-11	10.1000	10.1000	10.1000	10.1000	+10.989%	1	1,049	-10.891%
2022-07-08	9.0500	9.1000	9.0500	9.1000	+1.676%	6	1,048	-1.099%
2022-07-07	9.5000	9.5000	8.6000	8.9500	-21.491%	27	1,053	+0.559%
2022-07-06	11.4000	11.4000	11.4000	11.4000	-1.299%	1	1,038	-21.053%
2022-07-05	11.5000	11.5500	11.5000	11.5500	+12.573%	7	1,037	-22.078%
2022-07-01	9.4500	10.6500	9.4500	10.2600	+8.571%	11	1,031	-12.281%
2022-06-30	9.8500	9.8500	9.4500	9.4500	+11.176%	3	1,031	-4.762%
2022-06-29	8.5000	8.8100	8.5000	8.5000	+6.918%	38	1,032	+5.882%
2022-06-28	7.9500	7.9500	7.9500	7.9500	+1.274%	1	1,030	+13.208%
2022-06-27	7.5000	7.8500	7.5000	7.8500	-1.506%	3	1,030	+14.650%
2022-06-24	9.1200	9.1500	7.9700	7.9700	-15.661%	14	1,030	+12.923%
2022-06-23	9.1800	9.9500	8.8700	9.4500	+14.130%	25	1,021	-4.762%
2022-06-22	8.7500	8.7500	8.2800	8.2800	+6.154%	4	1,003	+8.696%
2022-06-21	7.5500	7.8000	7.5500	7.8000	-6.024%	208	1,003	+15.385%
2022-06-17	8.3500	8.3500	8.1500	8.3000	-0.599%	29	1,018	+8.434%
2022-06-16	8.0000	8.3500	7.5500	8.3500	+5.696%	323	1,018	+7.784%
2022-06-15	8.1500	8.1500	7.9000	7.9000	-9.817%	15	1,136	+13.924%
2022-06-14	8.3000	8.7600	8.2000	8.7600	+9.500%	11	1,150	+2.740%
2022-06-13	8.5300	9.0000	8.0000	8.0000	+18.519%	7	1,156	+12.500%
2022-06-10	6.7500	6.9100	6.7500	6.7500	+22.727%	5	1,155	+33.333%
2022-06-09	5.0500	5.5000	5.0500	5.5000	+37.500%	37	1,152	+63.636%
2022-06-08	4.0000	4.0000	4.0000	4.0000	+12.676%	1	1,136	+125.000%
2022-06-07	3.5500	3.5500	3.5500	3.5500	-8.974%	4	1,136	+153.521%
2022-06-06	4.1600	4.1600	3.8500	3.9000	+8.333%	41	1,140	+130.769%
2022-06-02	3.6000	3.6000	3.6000	3.6000	-8.861%	290	1,134	+150.000%
2022-06-01	4.0600	4.0600	3.9500	3.9500	-6.398%	12	1,134	+127.848%
2022-05-31	3.3300	4.2500	3.3200	4.2200	+9.610%	205	1,139	+113.270%
2022-05-27	3.7000	3.9500	3.7000	3.8500	-12.896%	72	1,221	+133.766%
2022-05-26	4.4200	4.4200	4.4200	4.4200	-13.333%	1	1,221	+103.620%
2022-05-25	5.1000	5.1000	5.1000	5.1000	+7.595%	2	1,221	+76.471%
2022-05-24	4.6500	4.7500	4.6500	4.7400	-9.714%	101	1,219	+89.873%
2022-05-23	5.2500	5.2500	5.2500	5.2500	-1.869%	100	1,119	+71.429%
2022-05-20	4.7500	5.8000	4.7500	5.3500	+10.996%	204	1,084	+68.224%
2022-05-19	5.2500	5.2500	4.5000	4.8200	-10.741%	452	880	+86.722%
2022-05-18	5.4000	5.4000	5.4000	5.4000	+18.162%	1	459	+66.667%
2022-05-17	4.9000	4.9500	4.5700	4.5700	-16.909%	130	460	+96.937%
2022-05-16	5.7000	5.9000	5.5000	5.5000	-4.348%	31	375	+63.636%
2022-05-13	6.3000	6.3000	5.7400	5.7500	-6.352%	12	355	+56.522%
2022-05-11	6.2000	6.2000	6.1400	6.1400	-11.782%	6	353	+46.580%
2022-05-10	6.7000	7.2000	6.7000	6.9600	+4.192%	51	347	+29.310%
2022-05-09	5.7500	6.6800	5.7500	6.6800	+26.038%	15	305	+34.731%
2022-05-06	5.4000	5.4000	5.3000	5.3000	+6.000%	8	296	+69.811%
2022-05-05	5.0000	5.0000	5.0000	5.0000	+13.379%	2	288	+80.000%
2022-05-03	4.4100	4.4100	4.4100	4.4100	-6.170%	100	286	+104.082%
2022-05-02	4.3500	4.7000	4.3500	4.7000	+20.513%	40	186	+91.489%
2022-04-29	3.7000	3.9000	3.7000	3.9000	-6.024%	5	221	+130.769%
2022-04-28	4.1500	4.1500	4.1500	4.1500	-7.366%	1	221	+116.867%
2022-04-26	4.4700	4.4800	4.4700	4.4800	+7.177%	3	221	+100.893%
2022-04-25	4.4000	5.1000	4.1700	4.1800	+5.823%	87	215	+115.311%
2022-04-22	3.6300	3.9500	3.5500	3.9500	+29.508%	7	146	+127.848%
2022-04-21	1.9100	3.1500	1.9100	3.0500	+76.301%	25	143	+195.082%
2022-04-19	1.7300	1.7300	1.7300	1.7300	+1.765%	2	125	+420.231%
2022-04-14	1.7000	1.7000	1.7000	1.7000	-11.458%	1	123	+429.412%
2022-04-13	1.9600	1.9600	1.8900	1.9200	-12.727%	3	123	+368.750%
2022-04-07	2.2000	2.2000	2.2000	2.2000	+23.596%	1	123	+309.091%
2022-04-06	1.7800	1.7800	1.7800	1.7800	-4.813%	5	122	+405.618%
2022-04-05	1.8700	1.8700	1.8700	1.8700	+1.081%	2	127	+381.283%
2022-03-30	1.8500	1.8500	1.8500	1.8500	-1.596%	1	125	+386.486%
2022-03-29	1.8800	1.8800	1.8800	1.8800	+9.302%	4	125	+378.723%
2022-03-24	1.7200	1.7200	1.7200	1.7200	-11.795%	10	121	+423.256%
2022-03-23	1.9500	1.9500	1.9500	1.9500	-4.878%	2	127	+361.538%
2022-03-21	2.1500	2.1500	2.0500	2.0500	-32.119%	7	127	+339.024%
2022-03-17	3.2600	3.2600	3.0200	3.0200	-37.732%	13	124	+198.013%
2022-03-15	4.8000	4.8500	4.8000	4.8500	+14.118%	3	125	+85.567%
2022-03-14	4.2500	4.2500	4.2500	4.2500	+11.842%	1	122	+111.765%
2022-03-09	3.8800	3.8800	3.8000	3.8000	+7.955%	28	122	+136.842%
2022-03-08	3.6000	3.6000	3.5200	3.5200	+7.317%	10	94	+155.682%
2022-03-07	2.8500	3.3800	2.8500	3.2800	+21.933%	37	89	+174.390%
2022-03-04	2.8500	2.8500	2.6900	2.6900	-14.603%	11	52	+234.572%
2022-03-03	3.1500	3.1500	3.1500	3.1500	-2.477%	4	43	+185.714%
2022-02-28	3.1500	3.2300	3.1500	3.2300	+2.215%	11	39	+178.638%
2022-02-25	3.9500	3.9500	3.1600	3.1600	-15.282%	3	28	+184.810%
2022-02-23	3.7300	3.7300	3.7300	3.7300	-1.842%	10	25	+141.287%
2022-02-22	3.6000	3.8000	3.6000	3.8000	0.000%	15	15	+136.842%