Dark

AA20221021P70
AA Oct 21 2022 70.00 Put (AA221021P00070000)
option OPRA

Expired

Oct 6, 2022

30.40+1.333%(+0.40)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-10-06	30.4000	30.4000	30.4000	30.4000	+1.333%	125	89	0.000%
2022-10-05	30.0000	30.0000	30.0000	30.0000	-0.431%	305	89	+1.333%
2022-10-04	30.1300	30.1300	30.1300	30.1300	-13.914%	7	89	+0.896%
2022-09-28	35.0000	35.0000	35.0000	35.0000	+1.390%	125	89	-13.143%
2022-09-23	34.5200	34.5200	34.5200	34.5200	+7.205%	1	96	-11.935%
2022-09-22	31.7900	32.2000	31.7500	32.2000	+6.446%	8	207	-5.590%
2022-09-21	29.7500	30.2500	29.5000	30.2500	+12.037%	313	207	+0.496%
2022-09-20	27.0000	27.0000	27.0000	27.0000	+1.124%	1	207	+12.593%
2022-09-19	26.7000	26.7000	26.7000	26.7000	-1.766%	1	251	+13.858%
2022-09-16	27.1800	27.1800	27.1800	27.1800	+26.008%	5	252	+11.847%
2022-09-08	22.4000	22.4000	21.5700	21.5700	-2.750%	6	274	+40.936%
2022-09-06	21.0100	22.1900	21.0100	22.1800	+34.424%	23	272	+37.060%
2022-08-24	17.3700	17.4200	16.5000	16.5000	-3.283%	10	261	+84.242%
2022-08-23	17.0600	17.0600	17.0600	17.0600	-14.998%	1	259	+78.195%
2022-08-22	20.0700	20.0700	20.0700	20.0700	+8.604%	1	258	+51.470%
2022-08-19	18.1600	18.4800	18.1600	18.4800	-0.645%	2	258	+64.502%
2022-08-17	18.6000	18.6000	18.6000	18.6000	+3.276%	1	256	+63.441%
2022-08-12	17.8500	18.1200	17.8500	18.0100	-8.346%	3	257	+68.795%
2022-08-05	19.6500	19.6500	19.6500	19.6500	-1.750%	10	258	+54.707%
2022-07-29	20.0000	20.0000	20.0000	20.0000	-13.793%	1	248	+52.000%
2022-07-25	23.2000	23.2000	23.2000	23.2000	+0.216%	1	249	+31.034%
2022-07-22	23.5000	23.5000	23.1500	23.1500	-11.641%	11	249	+31.317%
2022-07-21	23.8800	26.2500	23.8800	26.2000	-0.190%	10	238	+16.031%
2022-07-18	26.2500	26.2500	26.2500	26.2500	-5.405%	1	230	+15.810%
2022-07-15	28.2000	28.4500	27.7500	27.7500	+7.851%	61	229	+9.550%
2022-07-08	25.7300	25.7300	25.7300	25.7300	+2.063%	6	190	+18.150%
2022-07-07	25.2100	25.2100	25.2100	25.2100	-12.404%	10	184	+20.587%
2022-07-05	28.5100	28.8500	28.5100	28.7800	+5.421%	8	174	+5.629%
2022-07-01	27.3000	27.3000	27.3000	27.3000	+22.202%	1	168	+11.355%
2022-06-24	22.2700	22.3400	22.2700	22.3400	-1.802%	12	168	+36.079%
2022-06-17	22.7500	22.7500	22.7500	22.7500	+6.808%	2	163	+33.626%
2022-06-16	21.8500	21.8500	21.3000	21.3000	-1.343%	6	163	+42.723%
2022-06-15	21.5900	21.5900	21.5900	21.5900	-4.215%	1	163	+40.806%
2022-06-13	22.9500	22.9500	22.5400	22.5400	+12.531%	12	163	+34.871%
2022-06-10	20.0300	20.0300	20.0300	20.0300	+47.279%	4	175	+51.772%
2022-06-08	12.6000	13.6000	12.6000	13.6000	-1.805%	20	172	+123.529%
2022-06-06	13.5100	13.8500	13.5100	13.8500	+0.362%	6	164	+119.495%
2022-06-03	13.8000	13.8000	13.8000	13.8000	0.000%	2	164	+120.290%
2022-06-01	13.8000	13.8000	13.8000	13.8000	-0.719%	1	164	+120.290%
2022-05-31	13.4000	13.9000	13.4000	13.9000	+3.346%	6	163	+118.705%
2022-05-27	13.4500	13.4500	13.4500	13.4500	-6.532%	24	147	+126.022%
2022-05-26	15.0000	15.0000	14.3900	14.3900	-9.837%	18	147	+111.258%
2022-05-24	15.5000	15.9600	15.5000	15.9600	+10.450%	6	146	+90.476%
2022-05-23	14.1700	14.4500	14.1700	14.4500	-15.000%	4	143	+110.381%
2022-05-20	15.0000	17.0000	15.0000	17.0000	+5.590%	2	141	+78.824%
2022-05-18	15.3400	16.1000	15.2900	16.1000	+9.898%	105	140	+88.820%
2022-05-17	14.6500	14.6500	14.6500	14.6500	-12.012%	1	81	+107.509%
2022-05-16	16.6500	16.6500	16.6500	16.6500	-6.197%	1	81	+82.583%
2022-05-13	17.7500	17.7500	17.7500	17.7500	-13.835%	2	81	+71.268%
2022-05-12	20.5300	20.6000	20.5300	20.6000	+11.051%	4	79	+47.573%
2022-05-11	18.2700	18.5500	18.2700	18.5500	-7.018%	2	83	+63.881%
2022-05-09	18.8800	19.9500	18.8800	19.9500	+24.844%	3	84	+52.381%
2022-05-06	16.1700	16.1700	15.3400	15.9800	+26.825%	14	84	+90.238%
2022-05-04	13.6500	13.9500	12.6000	12.6000	-11.888%	13	94	+141.270%
2022-05-03	13.2300	14.3000	13.1500	14.3000	+2.509%	6	95	+112.587%
2022-05-02	13.9500	13.9500	13.9500	13.9500	+6.489%	1	97	+117.921%
2022-04-29	11.0900	13.1000	11.0900	13.1000	+10.269%	3	97	+132.061%
2022-04-28	11.8800	11.8800	11.8800	11.8800	-1.411%	1	96	+155.892%
2022-04-27	13.1300	13.1500	12.0000	12.0500	-13.309%	14	96	+152.282%
2022-04-26	13.9000	13.9000	13.9000	13.9000	+0.361%	3	106	+118.705%
2022-04-25	14.3500	15.6000	13.8500	13.8500	+7.782%	18	109	+119.495%
2022-04-22	11.5000	13.2000	11.5000	12.8500	+17.138%	42	96	+136.576%
2022-04-21	8.3200	10.9700	8.3200	10.9700	+70.872%	18	70	+177.119%
2022-04-20	6.8000	6.8000	6.4200	6.4200	-2.727%	2	69	+373.520%
2022-04-19	6.7000	6.7200	6.6000	6.6000	+6.452%	15	69	+360.606%
2022-04-18	6.1400	6.2000	6.1400	6.2000	+0.813%	14	61	+390.323%
2022-04-14	6.1000	6.1500	6.1000	6.1500	-15.172%	7	49	+394.309%
2022-04-13	7.4000	7.4000	7.2500	7.2500	-0.549%	2	49	+319.310%
2022-04-12	7.6500	7.6500	7.2900	7.2900	+2.676%	2	48	+317.010%
2022-04-07	7.0300	7.1000	7.0300	7.1000	+2.158%	11	48	+328.169%
2022-04-06	6.9500	6.9500	6.9500	6.9500	+0.725%	2	43	+337.410%
2022-04-01	7.0000	7.0000	6.9000	6.9000	+7.813%	6	43	+340.580%
2022-03-30	6.4000	6.4000	6.4000	6.4000	-13.514%	1	39	+375.000%
2022-03-29	7.4000	7.4000	7.4000	7.4000	+9.145%	2	38	+310.811%
2022-03-25	6.7800	6.7800	6.7800	6.7800	+9.532%	1	36	+348.378%
2022-03-23	6.1900	6.1900	6.1900	6.1900	-15.089%	1	36	+391.115%
2022-03-21	7.0600	7.2900	7.0000	7.2900	-21.613%	3	36	+317.010%
2022-03-18	9.3000	9.3000	9.3000	9.3000	-32.117%	1	34	+226.882%
2022-03-15	13.7000	13.7000	13.7000	13.7000	+9.600%	1	34	+121.898%
2022-03-14	12.0000	12.5000	12.0000	12.5000	+15.207%	7	34	+143.200%
2022-03-11	10.5500	10.8500	10.5500	10.8500	+9.596%	4	27	+180.184%
2022-03-10	9.9100	9.9100	9.8800	9.9000	-2.941%	3	26	+207.071%
2022-03-08	11.1400	11.1500	10.2000	10.2000	+2.000%	13	29	+198.039%
2022-03-07	10.0000	10.0000	10.0000	10.0000	+14.286%	1	26	+204.000%
2022-03-04	9.0800	9.0800	8.7500	8.7500	-6.716%	50	26	+247.429%
2022-03-03	9.3800	9.3800	9.3800	9.3800	-0.213%	1	58	+224.094%
2022-03-02	10.4000	10.5500	9.4000	9.4000	-1.571%	42	57	+223.404%
2022-03-01	8.9400	9.5500	8.9400	9.5500	-17.601%	5	23	+218.325%
2022-02-22	11.6000	11.6000	11.5900	11.5900	0.000%	20	20	+162.295%