Dark

AA20221021P60
AA Oct 21 2022 60.00 Put (AA221021P00060000)
option OPRA

Expired

Oct 6, 2022

20.35+1.496%(+0.30)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-10-06	20.3500	20.3500	20.3500	20.3500	+1.496%	53	53	0.000%
2022-10-05	20.0500	20.0500	20.0500	20.0500	-22.287%	25	25	+1.496%
2022-09-30	25.8000	25.8000	25.8000	25.8000	+2.994%	1	26	-21.124%
2022-09-28	25.0500	25.0500	25.0500	25.0500	+2.037%	50	27	-18.762%
2022-09-23	24.5000	24.5500	24.5000	24.5500	+9.893%	2	51	-17.108%
2022-09-22	19.9200	22.3400	19.9200	22.3400	+15.333%	18	250	-8.908%
2022-09-21	19.0200	19.8900	19.0000	19.3700	+21.063%	16	339	+5.059%
2022-09-19	16.0000	16.0000	16.0000	16.0000	-12.664%	2	395	+27.188%
2022-09-16	18.3200	18.3200	18.3000	18.3200	+12.738%	3	397	+11.081%
2022-09-15	15.1400	16.2500	15.1400	16.2500	+4.771%	10	397	+25.231%
2022-09-14	15.5100	15.5100	15.5100	15.5100	+72.142%	1	399	+31.206%
2022-09-09	9.0200	9.0200	9.0100	9.0100	-27.920%	5	400	+125.860%
2022-09-08	12.3800	12.5000	12.3800	12.5000	-3.475%	2	405	+62.800%
2022-09-07	13.8500	13.8500	12.9500	12.9500	+3.352%	13	406	+57.143%
2022-09-06	12.9300	12.9300	12.5300	12.5300	+4.417%	4	415	+62.410%
2022-09-02	12.0000	12.0000	12.0000	12.0000	-7.692%	1	418	+69.583%
2022-09-01	13.4500	13.9500	13.0000	13.0000	+9.705%	6	418	+56.538%
2022-08-31	11.9000	11.9000	11.7200	11.8500	+5.333%	3	418	+71.730%
2022-08-30	10.9500	11.2500	10.9500	11.2500	+52.027%	13	418	+80.889%
2022-08-29	7.8600	7.8600	7.1500	7.4000	+4.225%	8	416	+175.000%
2022-08-26	6.8700	7.1000	6.6000	7.1000	-10.692%	8	410	+186.620%
2022-08-25	7.8900	8.0000	7.8500	7.9500	-12.348%	8	412	+155.975%
2022-08-24	9.0200	9.0700	9.0000	9.0700	-0.874%	19	409	+124.366%
2022-08-23	10.9400	10.9400	9.1500	9.1500	-2.139%	17	391	+122.404%
2022-08-18	9.3500	9.3500	9.3500	9.3500	+1.410%	2	375	+117.647%
2022-08-16	9.0800	9.2200	9.0800	9.2200	+7.710%	2	374	+120.716%
2022-08-11	8.1900	8.5600	8.1500	8.5600	-11.753%	11	372	+137.734%
2022-08-10	9.8500	9.8500	9.5000	9.7000	-16.523%	7	362	+109.794%
2022-08-09	11.8500	11.8500	11.6200	11.6200	-5.528%	10	365	+75.129%
2022-08-05	12.3000	12.3000	12.3000	12.3000	-6.818%	10	357	+65.447%
2022-08-04	13.0000	13.2000	13.0000	13.2000	+7.056%	5	357	+54.167%
2022-08-01	12.3300	12.3300	12.3300	12.3300	+4.492%	2	356	+65.045%
2022-07-29	12.0000	12.0000	11.8000	11.8000	-8.171%	38	354	+72.458%
2022-07-28	12.8900	12.8900	12.8500	12.8500	-6.681%	4	366	+58.366%
2022-07-27	14.7000	14.7000	13.7700	13.7700	-1.643%	4	363	+47.785%
2022-07-22	14.0000	14.0000	14.0000	14.0000	-17.404%	4	362	+45.357%
2022-07-21	15.5000	16.9500	15.5000	16.9500	-2.586%	7	361	+20.059%
2022-07-18	17.4000	17.4000	17.4000	17.4000	-6.452%	1	361	+16.954%
2022-07-15	18.9200	18.9200	18.6000	18.6000	-9.709%	2	360	+9.409%
2022-07-14	20.6000	20.6000	20.6000	20.6000	+5.263%	2	361	-1.214%
2022-07-13	19.5700	19.5700	19.5700	19.5700	+4.652%	1	361	+3.986%
2022-07-12	18.7300	18.7400	18.7000	18.7000	+12.651%	10	362	+8.824%
2022-07-08	16.4500	16.9900	16.4500	16.6000	+0.606%	12	352	+22.590%
2022-07-07	16.5400	16.5400	16.5000	16.5000	-16.286%	11	351	+23.333%
2022-07-05	19.7100	19.7100	19.7100	19.7100	+13.602%	1	351	+3.247%
2022-07-01	17.7600	17.7600	17.1900	17.3500	+13.399%	8	345	+17.291%
2022-06-29	15.3000	15.3500	15.3000	15.3000	+7.746%	30	345	+33.007%
2022-06-27	14.5000	14.5000	14.2000	14.2000	-1.045%	26	346	+43.310%
2022-06-24	14.3900	14.3900	14.3500	14.3500	-15.934%	11	320	+41.812%
2022-06-23	16.7500	17.0700	16.7500	17.0700	+16.519%	7	321	+19.215%
2022-06-22	14.6500	14.6500	14.6500	14.6500	+1.736%	10	319	+38.908%
2022-06-17	15.5000	15.5000	14.4000	14.4000	+2.128%	4	308	+41.319%
2022-06-16	14.2000	14.6000	14.0500	14.1000	-4.082%	48	308	+44.326%
2022-06-15	14.7000	14.7000	14.7000	14.7000	-3.289%	1	341	+38.435%
2022-06-14	15.2400	15.3900	15.1000	15.2000	+4.110%	13	342	+33.882%
2022-06-13	14.4800	14.6000	14.2300	14.6000	+13.530%	29	353	+39.384%
2022-06-10	11.7900	12.8600	11.7900	12.8600	+22.476%	7	339	+58.243%
2022-06-09	9.3500	10.5000	9.3500	10.5000	+40.187%	27	342	+93.810%
2022-06-08	7.3000	7.4900	7.3000	7.4900	+3.026%	16	316	+171.696%
2022-06-07	7.2700	7.3500	7.2600	7.2700	-7.975%	30	301	+179.917%
2022-06-06	8.2000	8.2000	7.9000	7.9000	-6.509%	25	287	+157.595%
2022-06-03	8.1000	8.4500	8.1000	8.4500	+6.962%	37	263	+140.828%
2022-06-02	7.7000	7.9000	7.7000	7.9000	-10.227%	18	263	+157.595%
2022-06-01	8.0000	8.8000	8.0000	8.8000	+3.529%	9	267	+131.250%
2022-05-31	7.8500	8.5000	7.8500	8.5000	+11.111%	4	262	+139.412%
2022-05-27	7.8000	7.8000	7.6500	7.6500	-20.725%	4	263	+166.013%
2022-05-26	9.6500	9.6500	9.6500	9.6500	-2.525%	2	263	+110.881%
2022-05-25	10.0000	10.0000	9.9000	9.9000	+1.434%	6	265	+105.556%
2022-05-24	9.6500	9.7600	9.6500	9.7600	+14.152%	2	265	+108.504%
2022-05-23	8.4000	8.5500	8.4000	8.5500	-19.718%	29	265	+138.012%
2022-05-20	9.7000	10.6500	9.7000	10.6500	+7.035%	14	238	+91.080%
2022-05-18	9.1500	9.9500	9.1500	9.9500	+10.310%	6	252	+104.523%
2022-05-17	9.0000	9.0200	9.0000	9.0200	-14.906%	2	247	+125.610%
2022-05-16	10.3000	10.7000	10.3000	10.6000	-5.357%	31	247	+91.981%
2022-05-13	11.0500	11.2000	10.9500	11.2000	-16.729%	10	217	+81.696%
2022-05-12	12.3500	13.4500	12.3500	13.4500	+13.025%	6	214	+51.301%
2022-05-11	11.0500	11.9000	11.0500	11.9000	-4.800%	3	218	+71.008%
2022-05-10	12.5800	12.5800	12.0500	12.5000	-6.367%	13	217	+62.800%
2022-05-09	12.1500	13.4000	12.1500	13.3500	+32.178%	20	222	+52.434%
2022-05-06	9.7500	10.4200	9.6900	10.1000	+10.989%	88	220	+101.485%
2022-05-05	9.1000	9.1000	9.1000	9.1000	+10.303%	1	181	+123.626%
2022-05-04	8.5000	8.7000	8.2500	8.2500	-2.367%	8	181	+146.667%
2022-05-02	8.3000	8.4500	8.3000	8.4500	+17.361%	10	182	+140.828%
2022-04-29	7.1000	7.3500	7.1000	7.2000	-11.656%	8	176	+182.639%
2022-04-28	8.1500	8.1500	8.1500	8.1500	+9.396%	2	181	+149.693%
2022-04-27	7.8500	7.8500	7.4500	7.4500	-14.857%	52	180	+173.154%
2022-04-26	8.7500	8.7500	8.7500	8.7500	-4.580%	6	154	+132.571%
2022-04-25	8.6000	9.2500	8.6000	9.1700	+16.964%	57	158	+121.919%
2022-04-22	6.5000	7.8400	6.5000	7.8400	+30.667%	55	144	+159.566%
2022-04-21	5.0000	6.0000	5.0000	6.0000	+79.104%	4	138	+239.167%
2022-04-14	3.3500	3.3500	3.3500	3.3500	-27.957%	4	130	+507.463%
2022-04-11	4.6500	4.6500	4.6500	4.6500	+19.231%	3	130	+337.634%
2022-04-05	3.9000	3.9000	3.9000	3.9000	+14.706%	3	127	+421.795%
2022-04-04	3.5000	3.5000	3.4000	3.4000	-14.141%	40	126	+498.529%
2022-03-29	3.9500	3.9600	3.9500	3.9600	+5.600%	15	86	+413.889%
2022-03-28	3.7500	3.7500	3.7500	3.7500	+7.143%	1	71	+442.667%
2022-03-25	3.5000	3.5000	3.5000	3.5000	-0.285%	1	71	+481.429%
2022-03-24	3.7500	3.7500	3.5100	3.5100	+0.286%	3	71	+479.772%
2022-03-23	3.5000	3.5000	3.5000	3.5000	-11.839%	2	69	+481.429%
2022-03-22	3.9700	3.9700	3.9700	3.9700	-4.337%	5	67	+412.594%
2022-03-21	4.1500	4.1500	4.1500	4.1500	-28.448%	30	62	+390.361%
2022-03-18	5.8000	5.8000	5.8000	5.8000	-22.667%	1	32	+250.862%
2022-03-16	7.4000	7.5000	7.3500	7.5000	-8.537%	6	33	+171.333%
2022-03-15	8.4100	8.7600	8.2000	8.2000	+5.398%	6	35	+148.171%
2022-03-14	8.0500	8.0500	7.7700	7.7800	+12.754%	5	34	+161.568%
2022-03-11	6.8500	6.9400	6.6000	6.9000	+0.291%	18	32	+194.928%
2022-03-09	6.9500	6.9500	6.8800	6.8800	+31.298%	6	18	+195.785%
2022-03-04	5.2400	5.2400	5.2400	5.2400	-15.347%	10	12	+288.359%
2022-02-25	6.1900	6.1900	6.1900	6.1900	-4.769%	1	2	+228.756%
2022-02-22	6.5000	6.5000	6.5000	6.5000	0.000%	1	1	+213.077%