Dark

AA20221021P55
AA Oct 21 2022 55.00 Put (AA221021P00055000)
option OPRA

Expired

Oct 21, 2022

13.83-14.099%(-2.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-10-21	13.8300	13.8300	13.8300	13.8300	-14.099%	2	138	0.000%
2022-10-20	17.6500	17.6500	13.7500	16.1000	-0.617%	54	138	-14.099%
2022-10-14	16.2000	16.2000	16.2000	16.2000	+0.124%	23	155	-14.630%
2022-10-10	15.4000	16.1800	15.4000	16.1800	-1.641%	3	156	-14.524%
2022-10-07	16.4500	16.4500	16.4500	16.4500	+8.581%	1	156	-15.927%
2022-10-04	14.8800	15.2200	14.8800	15.1500	-24.250%	19	161	-8.713%
2022-09-29	18.5000	20.5000	18.5000	20.0000	0.000%	21	886	-30.850%
2022-09-28	20.0000	20.0000	20.0000	20.0000	-2.439%	550	896	-30.850%
2022-09-26	19.9000	20.5000	19.9000	20.5000	+5.128%	15	1,963	-32.537%
2022-09-23	18.6100	19.8100	18.6100	19.5000	+12.392%	39	1,976	-29.077%
2022-09-22	16.1600	17.4500	16.1600	17.3500	+13.770%	134	2,177	-20.288%
2022-09-21	13.8800	15.2500	13.8800	15.2500	+43.732%	25	2,302	-9.311%
2022-09-19	12.5600	12.6000	10.6100	10.6100	-21.813%	13	2,313	+30.349%
2022-09-16	12.3800	13.5700	11.8500	13.5700	+22.805%	13	2,320	+1.916%
2022-09-15	11.0500	11.0500	11.0500	11.0500	+0.455%	2	2,320	+25.158%
2022-09-14	9.3400	11.2800	9.3300	11.0000	+54.930%	113	2,320	+25.727%
2022-09-13	6.4000	7.1000	6.1000	7.1000	+14.887%	470	2,340	+94.789%
2022-09-12	5.4500	6.1800	5.4500	6.1800	+10.357%	6	1,954	+123.786%
2022-09-09	6.3900	6.6000	5.6000	5.6000	-31.119%	57	1,957	+146.964%
2022-09-08	8.3000	8.4500	8.1300	8.1300	-7.823%	10	1,957	+70.111%
2022-09-07	9.7200	9.9100	8.8200	8.8200	-2.541%	26	1,963	+56.803%
2022-09-06	8.6000	9.0500	8.6000	9.0500	+12.702%	120	1,984	+52.818%
2022-09-02	7.7900	8.1500	7.7900	8.0300	-11.466%	8	1,876	+72.229%
2022-09-01	9.4000	10.0000	9.0700	9.0700	+14.810%	28	1,876	+52.481%
2022-08-31	7.8400	7.9200	7.8400	7.9000	+4.222%	11	1,860	+75.063%
2022-08-30	5.2000	7.5800	5.2000	7.5800	+56.289%	175	1,860	+82.454%
2022-08-29	5.1400	5.2000	4.3900	4.8500	0.000%	118	1,960	+185.155%
2022-08-26	4.3000	4.8500	4.1500	4.8500	+10.478%	58	1,864	+185.155%
2022-08-25	4.8000	4.9000	4.3900	4.3900	-20.901%	287	1,846	+215.034%
2022-08-24	6.1000	6.1000	5.5500	5.5500	-9.016%	116	1,727	+149.189%
2022-08-23	6.4800	6.4800	5.9000	6.1000	-17.007%	38	1,766	+126.721%
2022-08-22	7.8500	7.8500	7.3500	7.3500	+5.000%	52	1,763	+88.163%
2022-08-19	6.4800	7.0000	6.4800	7.0000	+22.807%	2	1,712	+97.571%
2022-08-18	6.2000	6.2000	5.5500	5.7000	-14.286%	13	1,712	+142.632%
2022-08-17	6.7900	6.7900	6.5500	6.6500	+9.016%	217	1,715	+107.970%
2022-08-16	6.2000	6.3000	5.9500	6.1000	-11.594%	283	1,903	+126.721%
2022-08-15	7.0500	7.0500	6.9000	6.9000	+2.985%	19	1,823	+100.435%
2022-08-12	6.7000	6.8000	6.5500	6.7000	+8.065%	59	1,823	+106.418%
2022-08-11	5.3300	6.2000	5.2600	6.2000	-22.500%	5	1,820	+123.065%
2022-08-09	8.1000	8.2200	7.9900	8.0000	-6.433%	189	1,817	+72.875%
2022-08-08	8.5500	8.5500	8.5500	8.5500	+2.641%	4	1,788	+61.754%
2022-07-29	8.6300	8.9500	8.3300	8.3300	-9.555%	4	1,792	+66.026%
2022-07-28	9.2100	9.2100	9.2100	9.2100	-9.440%	3	1,790	+50.163%
2022-07-27	10.1700	10.1700	10.1700	10.1700	-2.212%	1	1,793	+35.988%
2022-07-22	10.4000	10.4000	10.4000	10.4000	-19.691%	1	1,792	+32.981%
2022-07-21	12.9500	12.9500	12.9500	12.9500	-5.681%	2	1,792	+6.795%
2022-07-18	13.7300	13.7300	13.7300	13.7300	-5.636%	16	1,790	+0.728%
2022-07-15	15.3300	15.3300	14.5500	14.5500	-10.462%	14	1,774	-4.948%
2022-07-14	16.2500	16.2500	16.2500	16.2500	+12.457%	1	1,770	-14.892%
2022-07-13	14.6600	14.6600	14.4500	14.4500	+2.555%	4	1,770	-4.291%
2022-07-11	14.0900	14.0900	14.0900	14.0900	+11.737%	1	1,769	-1.845%
2022-07-07	12.5700	12.6100	12.5700	12.6100	-18.645%	9	1,770	+9.675%
2022-07-06	15.5000	15.5000	15.5000	15.5000	+1.440%	1	1,762	-10.774%
2022-07-05	15.2700	15.2800	15.2700	15.2800	+19.843%	3	1,762	-9.490%
2022-06-30	13.3500	13.5800	12.7500	12.7500	+18.605%	3	1,761	+8.471%
2022-06-28	10.0000	10.9200	10.0000	10.7500	+0.939%	38	1,761	+28.651%
2022-06-27	10.3500	10.9500	10.2500	10.6500	-2.114%	315	1,727	+29.859%
2022-06-24	11.0500	11.0500	10.8800	10.8800	-12.960%	46	1,430	+27.114%
2022-06-23	12.6500	13.4400	12.5000	12.5000	+12.613%	108	1,429	+10.640%
2022-06-22	11.7700	11.9000	11.1000	11.1000	+2.304%	25	1,426	+24.595%
2022-06-21	10.3500	10.8500	10.3500	10.8500	-3.556%	9	1,405	+27.465%
2022-06-17	12.0000	12.0000	11.2500	11.2500	+5.140%	31	1,403	+22.933%
2022-06-16	11.4000	11.4000	10.2000	10.7000	-0.926%	12	1,403	+29.252%
2022-06-15	10.0000	10.8000	10.0000	10.8000	-7.057%	29	1,408	+28.056%
2022-06-14	11.0400	11.9000	11.0400	11.6200	+1.930%	16	1,388	+19.019%
2022-06-13	11.4500	12.0000	10.6500	11.4000	+20.763%	96	1,392	+21.316%
2022-06-10	8.9000	9.7500	8.9000	9.4400	+15.122%	27	1,426	+46.504%
2022-06-09	6.7500	8.2000	6.7500	8.2000	+41.379%	78	1,447	+68.659%
2022-06-08	5.3000	5.8000	5.3000	5.8000	+8.411%	81	1,381	+138.448%
2022-06-07	5.3500	5.3500	5.3500	5.3500	-7.759%	6	1,370	+158.505%
2022-06-06	5.9000	5.9000	5.8000	5.8000	-4.918%	34	1,376	+138.448%
2022-06-03	6.0500	6.1000	6.0500	6.1000	+11.927%	31	1,351	+126.721%
2022-06-02	5.7000	5.7000	5.4200	5.4500	-8.403%	34	1,325	+153.761%
2022-06-01	6.2500	6.3000	5.9500	5.9500	+3.659%	20	1,291	+132.437%
2022-05-31	5.2500	5.7400	5.2500	5.7400	+4.364%	12	1,288	+140.941%
2022-05-27	5.5000	5.5000	5.5000	5.5000	-14.729%	5	1,276	+151.455%
2022-05-26	7.1000	7.1000	6.4500	6.4500	-10.541%	7	1,276	+114.419%
2022-05-25	7.2100	7.2100	7.2100	7.2100	+1.549%	3	1,276	+91.817%
2022-05-24	7.1000	7.1000	7.1000	7.1000	+7.576%	1	1,276	+94.789%
2022-05-23	6.6000	6.6000	6.6000	6.6000	-16.981%	5	1,277	+109.545%
2022-05-20	7.9500	7.9500	7.9500	7.9500	+7.432%	44	1,277	+73.962%
2022-05-18	7.4000	7.4000	7.4000	7.4000	+10.945%	1	1,277	+86.892%
2022-05-17	6.8300	6.8300	6.6700	6.6700	-17.654%	2	1,277	+107.346%
2022-05-16	8.0500	8.1000	8.0500	8.1000	-1.818%	8	1,277	+70.741%
2022-05-13	8.8000	8.8000	7.9700	8.2500	-18.317%	29	1,277	+67.636%
2022-05-12	10.3400	10.3400	9.4200	10.1000	+20.958%	12	1,257	+36.931%
2022-05-11	8.3500	8.3500	8.3500	8.3500	-11.170%	20	1,256	+65.629%
2022-05-10	9.2000	9.8700	9.2000	9.4000	-4.569%	35	1,235	+47.128%
2022-05-09	9.2000	9.8500	9.1700	9.8500	+36.238%	1,195	1,218	+40.406%
2022-05-06	7.7000	7.7000	7.0300	7.2300	+8.722%	13	237	+91.286%
2022-05-05	6.6500	6.6500	6.6500	6.6500	+15.652%	12	237	+107.970%
2022-05-04	6.3000	6.3000	5.7500	5.7500	-6.504%	24	245	+140.522%
2022-05-03	6.1500	6.1500	6.1500	6.1500	+0.820%	5	255	+124.878%
2022-05-02	6.3500	6.3500	6.1000	6.1000	+5.172%	18	250	+126.721%
2022-04-27	5.6600	5.8000	5.6600	5.8000	-6.452%	85	242	+138.448%
2022-04-26	5.8500	6.2000	5.8500	6.2000	-15.068%	6	254	+123.065%
2022-04-25	6.3000	7.3000	6.3000	7.3000	+38.258%	48	251	+89.452%
2022-04-22	4.9400	5.2800	4.7500	5.2800	+17.333%	82	229	+161.932%
2022-04-21	3.3000	4.5000	3.3000	4.5000	+80.723%	77	181	+207.333%
2022-04-20	2.4900	2.4900	2.4900	2.4900	+8.734%	1	164	+455.422%
2022-04-18	2.2900	2.2900	2.2900	2.2900	-13.910%	10	165	+503.930%
2022-04-06	2.6600	2.6600	2.6600	2.6600	-0.746%	5	155	+419.925%
2022-04-05	2.6000	2.6800	2.6000	2.6800	-0.741%	104	160	+416.045%
2022-04-01	2.7000	2.7000	2.7000	2.7000	+2.273%	4	56	+412.222%
2022-03-28	2.6400	2.6400	2.6400	2.6400	-0.377%	10	52	+423.864%
2022-03-25	2.6500	2.6500	2.6500	2.6500	-1.487%	2	42	+421.887%
2022-03-24	2.6900	2.6900	2.6900	2.6900	+5.490%	5	40	+414.126%
2022-03-23	2.5500	2.5500	2.5500	2.5500	-56.410%	1	35	+442.353%
2022-03-14	5.0500	5.8500	5.0500	5.8500	+18.182%	4	36	+136.410%
2022-03-11	4.9500	4.9500	4.9500	4.9500	-7.477%	2	35	+179.394%
2022-03-09	5.3500	5.3500	5.3500	5.3500	+8.519%	5	33	+158.505%
2022-03-08	4.9300	4.9300	4.9300	4.9300	+21.130%	5	28	+180.527%
2022-03-02	4.9000	4.9000	4.0700	4.0700	-5.349%	8	23	+239.803%
2022-03-01	4.3000	4.3000	4.3000	4.3000	-6.522%	5	15	+221.628%
2022-02-25	5.3000	5.3000	4.6000	4.6000	-9.804%	2	10	+200.652%
2022-02-23	5.1000	5.1000	5.1000	5.1000	+0.990%	5	8	+171.176%
2022-02-22	5.0500	5.0500	5.0500	5.0500	0.000%	3	3	+173.861%