Dark

AA20220617P35
AA Jun 17 2022 35.00 Put (AA220617P00035000)
option OPRA

Expired

Jun 17, 2022

0.0700+600.000%(+0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-06-17	0.0700	0.0700	0.0700	0.0700	+600.000%	2	2,412	0.000%
2022-06-16	0.0100	0.0100	0.0100	0.0100	-50.000%	10	2,412	+600.000%
2022-06-14	0.0600	0.0600	0.0200	0.0200	-60.000%	11	2,422	+250.000%
2022-06-13	0.0500	0.0500	0.0400	0.0500	+400.000%	53	2,413	+40.000%
2022-06-10	0.0200	0.0200	0.0100	0.0100	-50.000%	4	2,360	+600.000%
2022-06-08	0.0200	0.0400	0.0200	0.0200	-33.333%	32	2,362	+250.000%
2022-06-02	0.0300	0.0300	0.0300	0.0300	0.000%	1	2,392	+133.333%
2022-06-01	0.0300	0.0300	0.0300	0.0300	-50.000%	1	2,392	+133.333%
2022-05-31	0.0500	0.0600	0.0500	0.0600	+100.000%	200	2,592	+16.667%
2022-05-26	0.0300	0.0300	0.0300	0.0300	0.000%	1	2,592	+133.333%
2022-05-25	0.0300	0.0300	0.0300	0.0300	-66.667%	10	2,592	+133.333%
2022-05-19	0.0900	0.0900	0.0900	0.0900	-73.529%	2	2,582	-22.222%
2022-05-12	0.3100	0.3400	0.3100	0.3400	+36.000%	3	2,582	-79.412%
2022-05-11	0.2300	0.2500	0.2300	0.2500	-13.793%	3	2,584	-72.000%
2022-05-10	0.3100	0.3100	0.2900	0.2900	-6.452%	3	2,584	-75.862%
2022-05-09	0.3500	0.3500	0.3100	0.3100	+158.333%	4	2,582	-77.419%
2022-05-05	0.1200	0.1200	0.1100	0.1200	+33.333%	5	2,581	-41.667%
2022-05-04	0.0600	0.0900	0.0600	0.0900	+12.500%	194	2,580	-22.222%
2022-04-29	0.0400	0.0800	0.0400	0.0800	0.000%	196	2,613	-12.500%
2022-04-28	0.0500	0.0800	0.0500	0.0800	-33.333%	194	2,613	-12.500%
2022-04-25	0.1200	0.1200	0.1200	0.1200	+50.000%	1	2,613	-41.667%
2022-04-22	0.0800	0.0800	0.0800	0.0800	+14.286%	3	2,613	-12.500%
2022-04-21	0.0600	0.0700	0.0600	0.0700	-30.000%	5	2,616	0.000%
2022-04-19	0.0500	0.1000	0.0500	0.1000	+66.667%	8	2,617	-30.000%
2022-04-14	0.0600	0.0600	0.0600	0.0600	+50.000%	5	2,621	+16.667%
2022-04-04	0.0200	0.0400	0.0200	0.0400	0.000%	40	2,621	+75.000%
2022-04-01	0.0300	0.0400	0.0300	0.0400	0.000%	41	2,621	+75.000%
2022-03-31	0.0200	0.0400	0.0200	0.0400	-77.778%	40	2,621	+75.000%
2022-03-21	0.1100	0.1800	0.1100	0.1800	-50.000%	7	2,621	-61.111%
2022-03-08	0.3600	0.3600	0.3600	0.3600	+80.000%	1	2,628	-80.556%
2022-03-03	0.2000	0.2000	0.2000	0.2000	-4.762%	1	2,628	-65.000%
2022-03-02	0.2100	0.2100	0.2100	0.2100	-30.000%	1	2,629	-66.667%
2022-02-24	0.3000	0.3000	0.3000	0.3000	-14.286%	6	2,628	-76.667%
2022-02-22	0.3500	0.3500	0.3500	0.3500	+16.667%	4	2,628	-80.000%
2022-02-18	0.3000	0.3000	0.3000	0.3000	+30.435%	4	2,632	-76.667%
2022-02-16	0.2300	0.2300	0.2300	0.2300	-20.690%	1	2,632	-69.565%
2022-02-15	0.2900	0.2900	0.2900	0.2900	-17.143%	1	2,632	-75.862%
2022-02-14	0.4000	0.4000	0.3500	0.3500	+20.690%	36	2,632	-80.000%
2022-02-10	0.2900	0.2900	0.2900	0.2900	-9.375%	10	2,601	-75.862%
2022-02-09	0.3200	0.3200	0.3200	0.3200	-37.255%	1	2,604	-78.125%
2022-02-07	0.5000	0.5100	0.5000	0.5100	-3.774%	6	2,603	-86.275%
2022-02-04	0.5300	0.5300	0.5300	0.5300	-18.462%	1	2,604	-86.792%
2022-02-02	0.6500	0.6500	0.6500	0.6500	-15.584%	1	2,605	-89.231%
2022-02-01	0.7500	0.7700	0.7500	0.7700	-17.204%	2	2,605	-90.909%
2022-01-31	1.0300	1.0500	0.9300	0.9300	-10.577%	3	2,605	-92.473%
2022-01-28	0.9800	1.0400	0.9800	1.0400	+2.970%	6	2,606	-93.269%
2022-01-27	0.8700	1.0100	0.8700	1.0100	+34.667%	9	2,601	-93.069%
2022-01-26	0.7500	0.7500	0.7500	0.7500	-22.680%	1	2,593	-90.667%
2022-01-25	1.1400	1.1400	0.9700	0.9700	-33.103%	11	2,594	-92.784%
2022-01-24	1.3000	1.4500	1.3000	1.4500	+49.485%	2	2,594	-95.172%
2022-01-21	0.9700	0.9700	0.9700	0.9700	+29.333%	1	2,592	-92.784%
2022-01-18	0.7500	0.7500	0.7500	0.7500	+25.000%	1	2,591	-90.667%
2022-01-13	0.6000	0.6000	0.6000	0.6000	-24.051%	1	2,590	-88.333%
2022-01-04	0.7900	0.7900	0.7900	0.7900	+16.176%	2	2,589	-91.139%
2022-01-03	0.6800	0.6800	0.6800	0.6800	-26.087%	2	2,609	-89.706%
2021-12-27	1.0000	1.0000	0.9200	0.9200	+4.545%	2	2,611	-92.391%
2021-12-23	0.8800	0.8800	0.8800	0.8800	-7.368%	1	2,611	-92.045%
2021-12-22	0.9500	0.9500	0.9500	0.9500	-31.655%	1	2,611	-92.632%
2021-12-16	1.3700	1.3900	1.3700	1.3900	-21.023%	11	2,611	-94.964%
2021-12-15	1.7800	1.7800	1.7600	1.7600	-0.565%	20	2,622	-96.023%
2021-12-14	1.7500	1.7700	1.7500	1.7700	-4.324%	11	2,623	-96.045%
2021-12-09	2.0500	2.0500	1.8500	1.8500	-16.290%	18	2,613	-96.216%
2021-12-08	2.2100	2.2100	2.2100	2.2100	-4.329%	1	2,627	-96.833%
2021-12-07	2.3100	2.3100	2.3100	2.3100	-14.444%	10	2,626	-96.970%
2021-12-06	2.8800	2.8800	2.7000	2.7000	-11.475%	18	2,616	-97.407%
2021-12-03	3.2500	3.2500	3.0500	3.0500	+1.667%	122	2,622	-97.705%
2021-12-02	3.0000	3.0000	3.0000	3.0000	+3.806%	1	2,618	-97.667%
2021-12-01	2.8900	2.8900	2.8900	2.8900	+13.333%	15	2,617	-97.578%
2021-11-30	2.5500	2.5500	2.5500	2.5500	+27.500%	6	2,602	-97.255%
2021-11-29	2.1700	2.1700	2.0000	2.0000	-18.367%	5	2,596	-96.500%
2021-11-26	2.4500	2.4500	2.4500	2.4500	+23.737%	4	2,601	-97.143%
2021-11-24	1.9800	1.9800	1.9800	1.9800	-1.493%	1	2,598	-96.465%
2021-11-23	2.0100	2.0100	2.0100	2.0100	+5.789%	28	2,598	-96.517%
2021-11-22	1.9000	1.9000	1.9000	1.9000	-13.636%	3	2,570	-96.316%
2021-11-16	2.2000	2.2000	2.2000	2.2000	+30.952%	6	2,573	-96.818%
2021-11-12	1.7000	1.7200	1.6800	1.6800	-16.000%	25	2,554	-95.833%
2021-11-11	2.0000	2.0000	2.0000	2.0000	-16.667%	3	2,554	-96.500%
2021-11-09	2.1500	2.4000	2.1500	2.4000	+14.286%	9	2,557	-97.083%
2021-11-08	2.0000	2.1000	1.8400	2.1000	-9.483%	53	2,557	-96.667%
2021-11-05	2.3500	2.3500	2.3200	2.3200	-11.450%	50	2,556	-96.983%
2021-11-04	2.3000	2.6200	2.3000	2.6200	+9.167%	20	2,556	-97.328%
2021-11-03	2.4000	2.4000	2.4000	2.4000	0.000%	2	2,542	-97.083%
2021-11-02	2.4000	2.4000	2.4000	2.4000	+2.128%	11	2,542	-97.083%
2021-11-01	2.6300	2.7000	2.3500	2.3500	-11.654%	9	2,536	-97.021%
2021-10-29	2.4800	2.6600	2.4800	2.6600	+42.246%	2	2,535	-97.368%
2021-10-26	1.8700	1.8700	1.8700	1.8700	+5.650%	10	2,535	-96.257%
2021-10-25	1.7700	1.7700	1.7700	1.7700	-12.376%	3	2,526	-96.045%
2021-10-22	2.0800	2.0800	2.0200	2.0200	+5.208%	4	2,526	-96.535%
2021-10-21	1.8000	1.9200	1.8000	1.9200	+26.316%	3	2,526	-96.354%
2021-10-19	1.5000	1.5400	1.5000	1.5200	+21.600%	195	2,524	-95.395%
2021-10-18	1.4200	1.4200	1.2100	1.2500	-44.444%	60	2,646	-94.400%
2021-10-14	2.2000	2.2500	2.2000	2.2500	-10.000%	7	2,674	-96.889%
2021-10-12	2.5000	2.5000	2.5000	2.5000	-9.091%	2	2,677	-97.200%
2021-10-06	3.0000	3.0000	2.7500	2.7500	+15.063%	3	2,671	-97.455%
2021-09-29	2.3900	2.3900	2.3900	2.3900	-4.400%	1	2,671	-97.071%
2021-09-28	2.5000	2.5000	2.5000	2.5000	-28.571%	2	2,671	-97.200%
2021-09-21	3.5000	3.5000	3.5000	3.5000	+41.700%	3	2,669	-98.000%
2021-09-15	2.4700	2.4700	2.4700	2.4700	-17.667%	5	2,607	-97.166%
2021-09-14	2.9800	3.0000	2.9800	3.0000	-3.226%	164	2,607	-97.667%
2021-09-09	3.1000	3.1000	3.1000	3.1000	-4.615%	70	2,607	-97.742%
2021-09-07	3.2500	3.2500	3.2500	3.2500	-5.797%	19	2,607	-97.846%
2021-09-02	3.4500	3.4500	3.4500	3.4500	-11.538%	1	2,588	-97.971%
2021-08-31	3.6500	3.9100	3.6500	3.9000	+5.405%	104	2,589	-98.205%
2021-08-30	3.7500	3.7500	3.6700	3.7000	-13.953%	203	2,498	-98.108%
2021-08-26	4.2000	4.3000	4.2000	4.3000	-7.527%	801	2,705	-98.372%
2021-08-23	4.7000	4.7000	4.6500	4.6500	-19.828%	5	2,705	-98.495%
2021-08-20	5.8000	5.8000	5.8000	5.8000	+6.422%	16	2,700	-98.793%
2021-08-19	5.4500	5.4500	5.4500	5.4500	+28.235%	1	2,700	-98.716%
2021-08-18	4.2500	4.2500	4.2500	4.2500	-9.574%	1	2,700	-98.353%
2021-08-17	4.5000	4.7000	4.5000	4.7000	+32.394%	2	2,699	-98.511%
2021-08-13	3.5500	3.5500	3.5500	3.5500	-9.207%	1	2,699	-98.028%
2021-08-10	4.2000	4.2000	3.9100	3.9100	-23.333%	14	2,698	-98.210%
2021-08-04	5.1000	5.1000	5.1000	5.1000	-11.304%	3	2,708	-98.627%
2021-07-27	5.7500	5.7500	5.7500	5.7500	+4.545%	1	2,705	-98.783%
2021-07-26	5.5000	5.5000	5.5000	5.5000	-3.509%	64	2,768	-98.727%
2021-07-21	5.8000	5.8000	5.7000	5.7000	-12.977%	16	2,768	-98.772%
2021-07-20	6.5500	6.5500	6.5500	6.5500	-7.746%	4	2,770	-98.931%
2021-07-16	7.1000	7.1000	7.1000	7.1000	+11.811%	5	2,769	-99.014%
2021-07-15	6.3500	6.3500	6.3500	6.3500	-0.781%	2	2,764	-98.898%
2021-07-13	6.4000	6.4000	6.4000	6.4000	+4.575%	1	2,764	-98.906%
2021-07-07	6.1500	6.3000	6.1000	6.1200	-2.080%	1,213	2,764	-98.856%
2021-07-01	6.2500	6.2500	6.2500	6.2500	+3.306%	1	1,764	-98.880%
2021-06-30	6.0500	6.0500	6.0500	6.0500	+3.066%	350	1,416	-98.843%
2021-06-29	5.8700	5.8700	5.8700	5.8700	-8.567%	2	1,416	-98.807%
2021-06-28	6.4200	6.4200	6.4200	6.4200	+3.548%	1	1,214	-98.910%
2021-06-25	6.1600	6.2500	6.1600	6.2000	-3.125%	20	1,214	-98.871%
2021-06-24	6.6600	6.6600	6.4000	6.4000	-5.882%	30	1,054	-98.906%
2021-06-23	6.8000	6.8000	6.8000	6.8000	-6.849%	1	1,053	-98.971%
2021-06-22	7.3000	7.3000	7.3000	7.3000	+6.569%	10	243	-99.041%
2021-06-16	6.8500	6.8500	6.8500	6.8500	+9.600%	2	243	-98.978%
2021-06-10	6.2500	6.2500	6.2500	6.2500	+1.626%	10	50	-98.880%
2021-06-09	6.1500	6.1500	6.1500	6.1500	+18.269%	1	1	-98.862%
2021-05-11	5.2000	5.2000	5.2000	5.2000	0.000%	1	0	-98.654%