Dark

AA20220617P40
AA Jun 17 2022 40.00 Put (AA220617P00040000)
option OPRA

Expired

Jun 15, 2022

0.0400-42.857%(-0.0300)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-06-15	0.0200	0.0400	0.0200	0.0400	-42.857%	12	1,183	0.000%
2022-06-14	0.1300	0.1300	0.0700	0.0700	-46.154%	141	1,178	-42.857%
2022-06-13	0.1600	0.1800	0.1100	0.1300	+333.333%	43	1,173	-69.231%
2022-06-09	0.0100	0.0300	0.0100	0.0300	-50.000%	2	1,162	+33.333%
2022-06-03	0.0600	0.0600	0.0600	0.0600	+200.000%	1	1,162	-33.333%
2022-06-02	0.0600	0.0600	0.0200	0.0200	-66.667%	56	1,162	+100.000%
2022-06-01	0.0600	0.0600	0.0600	0.0600	+20.000%	1	1,112	-33.333%
2022-05-31	0.0500	0.0500	0.0500	0.0500	-16.667%	2	1,112	-20.000%
2022-05-27	0.0900	0.0900	0.0600	0.0600	0.000%	112	1,213	-33.333%
2022-05-26	0.0600	0.0600	0.0600	0.0600	-45.455%	1	1,213	-33.333%
2022-05-25	0.1500	0.1500	0.1100	0.1100	-52.174%	3	1,213	-63.636%
2022-05-18	0.1400	0.2300	0.1400	0.2300	+35.294%	17	1,212	-82.609%
2022-05-17	0.2000	0.2000	0.1500	0.1700	-52.778%	5	1,211	-76.471%
2022-05-16	0.3600	0.3600	0.3600	0.3600	-5.263%	1	1,213	-88.889%
2022-05-13	0.4000	0.4200	0.3800	0.3800	-53.659%	5	1,214	-89.474%
2022-05-12	0.8300	0.8300	0.6600	0.8200	+51.852%	26	1,218	-95.122%
2022-05-11	0.5800	0.5800	0.4700	0.5400	-32.500%	17	1,214	-92.593%
2022-05-10	0.6800	0.8000	0.6800	0.8000	-4.762%	17	1,224	-95.000%
2022-05-09	0.5500	0.8600	0.5100	0.8400	+154.545%	164	1,221	-95.238%
2022-05-06	0.3300	0.3300	0.3300	0.3300	+43.478%	1	1,137	-87.879%
2022-04-29	0.1600	0.2300	0.1600	0.2300	+15.000%	11	1,136	-82.609%
2022-04-28	0.2000	0.2000	0.2000	0.2000	-13.043%	3	1,136	-80.000%
2022-04-27	0.2500	0.2500	0.2200	0.2300	-23.333%	4	1,139	-82.609%
2022-04-26	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,135	-86.667%
2022-04-25	0.3800	0.3800	0.2800	0.3000	+50.000%	29	1,135	-86.667%
2022-04-22	0.1600	0.2000	0.1600	0.2000	+53.846%	5	1,135	-80.000%
2022-04-21	0.1300	0.1300	0.1300	0.1300	+44.444%	2	1,133	-69.231%
2022-04-18	0.0900	0.0900	0.0900	0.0900	+80.000%	1	1,135	-55.556%
2022-04-14	0.0500	0.0900	0.0400	0.0500	-68.750%	305	1,141	-20.000%
2022-03-21	0.2000	0.2000	0.1600	0.1600	-79.747%	4	1,141	-75.000%
2022-03-15	0.7900	0.7900	0.7900	0.7900	+16.176%	2	1,142	-94.937%
2022-03-14	0.6800	0.6800	0.6800	0.6800	+36.000%	2	1,142	-94.118%
2022-03-08	0.5000	0.5000	0.5000	0.5000	+16.279%	10	1,142	-92.000%
2022-03-04	0.4300	0.4300	0.4300	0.4300	-4.444%	10	1,132	-90.698%
2022-03-01	0.4500	0.4500	0.4500	0.4500	-2.174%	1	1,142	-91.111%
2022-02-25	0.4600	0.4600	0.4600	0.4600	-6.122%	12	1,142	-91.304%
2022-02-17	0.4900	0.4900	0.4900	0.4900	-2.000%	30	1,154	-91.837%
2022-02-16	0.5100	0.5100	0.5000	0.5000	-18.033%	3	1,184	-92.000%
2022-02-15	0.6200	0.6200	0.6100	0.6100	-12.857%	5	1,185	-93.443%
2022-02-14	0.7000	0.7000	0.7000	0.7000	+14.754%	2	1,184	-94.286%
2022-02-09	0.6600	0.6600	0.6100	0.6100	-14.085%	6	1,184	-93.443%
2022-02-08	0.7500	0.7500	0.7100	0.7100	-29.000%	8	1,180	-94.366%
2022-02-07	1.0100	1.0100	1.0000	1.0000	-13.043%	10	1,185	-96.000%
2022-02-03	1.1500	1.1500	1.1500	1.1500	-17.857%	12	1,184	-96.522%
2022-02-02	1.4000	1.4000	1.4000	1.4000	-20.455%	2	1,184	-97.143%
2022-01-31	1.9500	1.9500	1.7600	1.7600	+0.571%	11	1,184	-97.727%
2022-01-27	1.8000	1.8000	1.7500	1.7500	+14.379%	23	1,183	-97.714%
2022-01-26	1.5300	1.5300	1.5300	1.5300	-15.000%	1	1,204	-97.386%
2022-01-25	1.9500	1.9500	1.8000	1.8000	-6.736%	2,510	1,171	-97.778%
2022-01-24	2.5300	2.5500	1.9300	1.9300	+1.047%	18	2,670	-97.927%
2022-01-21	1.4400	1.9100	1.4400	1.9100	+70.536%	17	2,678	-97.906%
2022-01-20	1.2500	1.2500	1.0500	1.1200	-1.754%	14	2,671	-96.429%
2022-01-13	1.1400	1.1400	1.1400	1.1400	-12.977%	5	2,671	-96.491%
2022-01-11	1.3100	1.3100	1.3100	1.3100	-25.143%	4	2,666	-96.947%
2022-01-06	1.7500	1.7500	1.7500	1.7500	+20.690%	8	2,662	-97.714%
2022-01-05	1.4500	1.4500	1.4500	1.4500	-3.333%	3	2,652	-97.241%
2021-12-31	1.5000	1.5000	1.5000	1.5000	-1.961%	5	2,653	-97.333%
2021-12-30	1.4000	1.5300	1.4000	1.5300	-7.273%	2	2,633	-97.386%
2021-12-23	1.6500	1.6500	1.6500	1.6500	-6.250%	1	2,633	-97.576%
2021-12-22	1.7600	1.7600	1.7600	1.7600	-33.333%	1	2,633	-97.727%
2021-12-16	2.5700	2.6400	2.5700	2.6400	-12.871%	92	2,633	-98.485%
2021-12-15	3.2000	3.2000	3.0300	3.0300	+1.000%	12	2,666	-98.680%
2021-12-14	3.0000	3.1900	3.0000	3.0000	-15.493%	35	2,668	-98.667%
2021-12-10	3.5500	3.5500	3.5500	3.5500	+13.057%	9	2,695	-98.873%
2021-12-09	3.6000	3.6000	3.1400	3.1400	-37.200%	48	2,695	-98.726%
2021-12-06	5.0000	5.0000	5.0000	5.0000	-3.846%	1	2,679	-99.200%
2021-12-03	5.2000	5.2000	5.2000	5.2000	+22.353%	66	2,678	-99.231%
2021-11-29	4.2500	4.2500	4.2500	4.2500	-5.556%	1	2,678	-99.059%
2021-11-26	4.2500	4.5000	4.2500	4.5000	+30.435%	2	2,679	-99.111%
2021-11-22	3.4500	3.4500	3.4500	3.4500	-6.757%	99	2,680	-98.841%
2021-11-17	3.7000	3.7000	3.7000	3.7000	+22.924%	297	2,680	-98.919%
2021-11-12	3.0100	3.0100	3.0100	3.0100	-7.385%	10	2,680	-98.671%
2021-11-11	3.3000	3.3000	3.2500	3.2500	-5.248%	21	2,688	-98.769%
2021-11-08	3.3500	3.4300	3.3500	3.4300	-16.545%	2	2,667	-98.834%
2021-11-02	4.1100	4.1100	4.1100	4.1100	+1.733%	5	2,666	-99.027%
2021-11-01	4.0400	4.0400	4.0400	4.0400	-8.182%	1	2,661	-99.010%
2021-10-29	4.5500	4.5500	4.4000	4.4000	+1.149%	11	2,660	-99.091%
2021-10-28	4.3500	4.3500	4.3500	4.3500	+35.938%	2	2,659	-99.080%
2021-10-26	3.2000	3.2000	3.2000	3.2000	-4.478%	5	2,657	-98.750%
2021-10-21	3.3000	3.3500	3.3000	3.3500	+28.846%	7	2,657	-98.806%
2021-10-19	2.6000	2.6400	2.5800	2.6000	+18.182%	16	2,655	-98.462%
2021-10-18	2.3500	2.3500	2.2000	2.2000	-12.698%	31	2,662	-98.182%
2021-10-15	3.4000	3.4000	2.5200	2.5200	-37.000%	7	2,641	-98.413%
2021-10-11	4.0000	4.0000	4.0000	4.0000	-14.894%	5	2,652	-99.000%
2021-10-08	4.6500	4.7000	4.6500	4.7000	+14.634%	6	2,652	-99.149%
2021-10-04	4.1000	4.1000	4.1000	4.1000	-2.381%	54	2,617	-99.024%
2021-09-28	4.2000	4.2000	4.2000	4.2000	-6.874%	3	2,617	-99.048%
2021-09-23	4.4100	4.5100	4.4100	4.5100	-19.751%	13	2,596	-99.113%
2021-09-21	5.6200	5.6200	5.6200	5.6200	+26.292%	10	2,596	-99.288%
2021-09-16	4.4500	4.4500	4.4500	4.4500	+10.422%	1	2,596	-99.101%
2021-09-15	4.1000	4.1000	4.0300	4.0300	-20.198%	34	2,596	-99.007%
2021-09-09	5.0500	5.0500	5.0500	5.0500	-3.810%	5	2,564	-99.208%
2021-09-07	4.9500	5.2500	4.9500	5.2500	+1.547%	13	2,565	-99.238%
2021-09-03	5.1700	5.1700	5.1700	5.1700	+2.376%	5	2,555	-99.226%
2021-09-02	5.0500	5.0500	5.0500	5.0500	-14.407%	1	2,555	-99.208%
2021-08-30	5.9000	5.9000	5.9000	5.9000	-13.235%	1,500	2,554	-99.322%
2021-08-26	6.8000	6.8000	6.8000	6.8000	-2.158%	1,000	1,111	-99.412%
2021-08-23	6.9500	6.9500	6.9500	6.9500	+3.731%	1	208	-99.424%
2021-08-18	6.9000	6.9000	6.7000	6.7000	-6.944%	100	208	-99.403%
2021-08-17	7.2000	7.2000	7.2000	7.2000	+16.317%	1	111	-99.444%
2021-08-16	6.1900	6.1900	6.1900	6.1900	+11.131%	15	111	-99.354%
2021-08-13	5.5700	5.5700	5.5700	5.5700	-10.161%	1	97	-99.282%
2021-08-11	6.2600	6.2600	6.2000	6.2000	-16.779%	2	97	-99.355%
2021-07-30	7.4500	7.4500	7.4500	7.4500	-2.102%	2	97	-99.463%
2021-07-29	7.6100	7.6100	7.6100	7.6100	-21.546%	2	97	-99.474%
2021-07-20	10.1000	10.1000	9.7000	9.7000	+12.139%	105	97	-99.588%
2021-07-06	8.6500	8.6500	8.6500	8.6500	-8.466%	10	0	-99.538%
2021-06-24	9.4500	9.4500	9.4500	9.4500	0.000%	1	0	-99.577%