Dark

AA20220617P30
AA Jun 17 2022 30.00 Put (AA220617P00030000)
option OPRA

Expired

Jun 13, 2022

0.0300+50.000%(+0.0100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-06-13	0.0300	0.0300	0.0300	0.0300	+50.000%	20	8,216	0.000%
2022-06-10	0.0200	0.0200	0.0200	0.0200	-33.333%	1	8,223	+50.000%
2022-05-27	0.0300	0.0300	0.0300	0.0300	+200.000%	100	8,223	0.000%
2022-05-25	0.0100	0.0100	0.0100	0.0100	-66.667%	310	8,223	+200.000%
2022-05-23	0.0300	0.0300	0.0300	0.0300	-62.500%	3	7,913	0.000%
2022-05-13	0.1000	0.1000	0.0800	0.0800	-20.000%	21	7,916	-62.500%
2022-05-11	0.1200	0.1200	0.0800	0.1000	-23.077%	198	7,896	-70.000%
2022-05-10	0.1400	0.1400	0.1200	0.1300	+18.182%	8	7,886	-76.923%
2022-05-09	0.0900	0.1400	0.0900	0.1100	+83.333%	125	7,879	-72.727%
2022-05-06	0.0600	0.0600	0.0600	0.0600	+20.000%	1	7,837	-50.000%
2022-05-02	0.0500	0.0500	0.0500	0.0500	-28.571%	7	7,837	-40.000%
2022-04-28	0.0700	0.0700	0.0700	0.0700	+75.000%	2	7,832	-57.143%
2022-04-27	0.0400	0.0400	0.0400	0.0400	0.000%	1	7,832	-25.000%
2022-04-12	0.0400	0.0400	0.0400	0.0400	+33.333%	28	7,832	-25.000%
2022-04-06	0.0300	0.0300	0.0300	0.0300	0.000%	20	7,860	0.000%
2022-03-28	0.0300	0.0300	0.0300	0.0300	+50.000%	3	7,880	0.000%
2022-03-22	0.0200	0.0200	0.0200	0.0200	-60.000%	2	7,881	+50.000%
2022-03-21	0.0500	0.0500	0.0500	0.0500	0.000%	3	7,881	-40.000%
2022-03-18	0.0500	0.0500	0.0500	0.0500	-72.222%	2	7,884	-40.000%
2022-03-15	0.1800	0.1800	0.1800	0.1800	+5.882%	2	7,884	-83.333%
2022-03-07	0.1700	0.1700	0.1700	0.1700	+142.857%	1	7,884	-82.353%
2022-03-01	0.0700	0.0700	0.0700	0.0700	-41.667%	1	7,883	-57.143%
2022-02-25	0.0900	0.1200	0.0900	0.1200	-7.692%	4	7,884	-75.000%
2022-02-22	0.1300	0.1300	0.1300	0.1300	-18.750%	1	7,886	-76.923%
2022-02-18	0.1600	0.1600	0.1600	0.1600	-20.000%	2	7,885	-81.250%
2022-02-17	0.2000	0.2000	0.2000	0.2000	+100.000%	1	7,885	-85.000%
2022-02-09	0.1500	0.1500	0.1000	0.1000	-50.000%	2	7,885	-70.000%
2022-02-08	0.2000	0.2000	0.2000	0.2000	-20.000%	2	7,887	-85.000%
2022-02-07	0.2500	0.2500	0.2500	0.2500	-3.846%	1	7,887	-88.000%
2022-02-03	0.2600	0.2600	0.2600	0.2600	-7.143%	1	7,887	-88.462%
2022-02-02	0.3000	0.3000	0.2800	0.2800	-15.152%	4	7,888	-89.286%
2022-02-01	0.3700	0.3700	0.3300	0.3300	-23.256%	3	7,891	-90.909%
2022-01-31	0.4300	0.4300	0.4300	0.4300	-17.308%	1	7,892	-93.023%
2022-01-28	0.5000	0.5200	0.5000	0.5200	+20.930%	11	7,892	-94.231%
2022-01-27	0.4300	0.4300	0.4300	0.4300	-23.214%	1	7,891	-93.023%
2022-01-24	0.6300	0.7500	0.5600	0.5600	+24.444%	19	7,891	-94.643%
2022-01-21	0.4500	0.4500	0.4500	0.4500	+95.652%	1	7,898	-93.333%
2022-01-20	0.3000	0.3000	0.2300	0.2300	-8.000%	11	7,897	-86.957%
2022-01-13	0.2500	0.2500	0.2500	0.2500	-7.407%	2	7,887	-88.000%
2022-01-12	0.2700	0.2700	0.2700	0.2700	-34.146%	1	7,889	-88.889%
2022-01-06	0.4000	0.4100	0.4000	0.4100	+7.895%	2	7,890	-92.683%
2022-01-04	0.3600	0.3800	0.3600	0.3800	+18.750%	2	7,888	-92.105%
2022-01-03	0.2900	0.3200	0.2900	0.3200	-20.000%	101	7,886	-90.625%
2021-12-29	0.4000	0.4000	0.4000	0.4000	-27.273%	20	7,783	-92.500%
2021-12-21	0.5500	0.5500	0.5500	0.5500	-29.487%	1	7,804	-94.545%
2021-12-20	0.7800	0.7800	0.7800	0.7800	+18.182%	1	7,804	-96.154%
2021-12-17	0.6600	0.6600	0.6600	0.6600	+1.538%	10	7,804	-95.455%
2021-12-16	0.6500	0.6500	0.6500	0.6500	-44.915%	10	7,794	-95.385%
2021-12-07	1.1800	1.1800	1.1800	1.1800	-27.160%	10	7,784	-97.458%
2021-12-02	1.6200	1.6200	1.6200	1.6200	+19.118%	6	7,784	-98.148%
2021-11-30	1.3200	1.3600	1.3200	1.3600	+17.241%	2,001	7,777	-97.794%
2021-11-29	1.1200	1.1600	1.1200	1.1600	+27.473%	40	7,777	-97.414%
2021-11-24	0.9100	0.9100	0.9100	0.9100	-6.186%	3	7,734	-96.703%
2021-11-15	0.9700	0.9700	0.9700	0.9700	+6.593%	3	7,734	-96.907%
2021-11-11	0.9100	0.9100	0.9100	0.9100	-29.457%	1	7,731	-96.703%
2021-11-10	1.2900	1.2900	1.2900	1.2900	+3.200%	1	7,731	-97.674%
2021-11-05	1.2500	1.2500	1.2500	1.2500	+48.810%	1	7,730	-97.600%
2021-10-25	0.8400	0.8400	0.8400	0.8400	-17.647%	10	7,730	-96.429%
2021-10-22	1.0000	1.0200	1.0000	1.0200	+7.368%	5	7,720	-97.059%
2021-10-21	0.9500	0.9500	0.9500	0.9500	+39.706%	1	7,714	-96.842%
2021-10-18	0.6800	0.6800	0.6800	0.6800	-51.429%	2	7,714	-95.588%
2021-10-06	1.4000	1.4000	1.4000	1.4000	+9.375%	10	7,716	-97.857%
2021-10-05	1.2800	1.2800	1.2800	1.2800	-3.759%	3	7,716	-97.656%
2021-09-28	1.3300	1.3300	1.3300	1.3300	-2.206%	2	7,716	-97.744%
2021-09-27	1.3600	1.3600	1.3600	1.3600	-18.563%	5	7,714	-97.794%
2021-09-22	1.6300	1.7500	1.6300	1.6700	+5.031%	2,011	7,714	-98.204%
2021-09-17	1.5900	1.5900	1.5900	1.5900	-10.169%	1	5,714	-98.113%
2021-09-07	1.7700	1.7700	1.7700	1.7700	-5.851%	6	5,715	-98.305%
2021-09-03	1.8800	1.8800	1.8800	1.8800	-17.904%	6	5,715	-98.404%
2021-08-31	2.2900	2.2900	2.2900	2.2900	+9.048%	28	5,715	-98.690%
2021-08-30	2.1000	2.1000	2.1000	2.1000	-26.056%	2	5,687	-98.571%
2021-08-23	2.8600	2.8600	2.8400	2.8400	-18.857%	2,001	5,689	-98.944%
2021-08-20	3.5000	3.5000	3.5000	3.5000	-1.408%	1	5,690	-99.143%
2021-08-19	3.5500	3.5500	3.5500	3.5500	+72.330%	3	5,691	-99.155%
2021-08-13	2.0600	2.0600	2.0600	2.0600	-5.069%	14	5,688	-98.544%
2021-08-11	2.3600	2.3600	2.1700	2.1700	-28.852%	14	5,702	-98.618%
2021-08-04	3.0500	3.0500	3.0500	3.0500	+15.094%	12	5,714	-99.016%
2021-08-02	2.6500	2.6500	2.6500	2.6500	-8.621%	20	5,702	-98.868%
2021-07-29	2.8800	2.9000	2.8600	2.9000	-13.433%	225	5,470	-98.966%
2021-07-27	3.3500	3.3500	3.3500	3.3500	+6.013%	2	5,470	-99.104%
2021-07-26	3.2500	3.2500	3.1600	3.1600	-22.927%	13	5,470	-99.051%
2021-07-20	4.3000	4.3100	4.1000	4.1000	-6.818%	69	5,470	-99.268%
2021-07-16	4.4000	4.4000	4.4000	4.4000	+12.821%	1	5,416	-99.318%
2021-07-15	3.9000	3.9000	3.9000	3.9000	-1.763%	270	5,415	-99.231%
2021-07-08	3.9800	3.9900	3.9700	3.9700	+3.385%	130	5,168	-99.244%
2021-07-06	3.7400	3.8400	3.7400	3.8400	+12.941%	150	5,259	-99.219%
2021-07-02	3.4200	3.4200	3.4000	3.4000	-10.526%	450	5,259	-99.118%
2021-07-01	3.8000	3.8000	3.8000	3.8000	-5.000%	10	4,809	-99.211%
2021-06-24	4.0000	4.0000	4.0000	4.0000	-22.330%	1	4,799	-99.250%
2021-06-21	5.1500	5.1500	5.1500	5.1500	+3.000%	1	3,298	-99.417%
2021-06-17	5.0000	5.0000	5.0000	5.0000	+11.111%	1	3,298	-99.400%
2021-06-15	4.2500	4.5000	4.2500	4.5000	+8.434%	4	3,297	-99.333%
2021-06-10	4.1500	4.1500	4.1500	4.1500	+9.211%	1	3,296	-99.277%
2021-06-08	3.8500	3.9500	3.8000	3.8000	-2.564%	11	3,160	-99.211%
2021-06-03	3.9000	3.9000	3.9000	3.9000	+11.429%	2	3,156	-99.231%
2021-06-01	3.5000	3.5000	3.5000	3.5000	-25.532%	1	3,155	-99.143%
2021-05-25	4.5000	4.7000	4.5000	4.7000	+3.297%	5	0	-99.362%
2021-05-24	4.5500	4.5500	4.5500	4.5500	-1.087%	1,500	0	-99.341%
2021-05-21	4.6000	4.6000	4.6000	4.6000	0.000%	1,650	0	-99.348%