Dark

AA20220617P42
AA Jun 17 2022 42.00 Put (AA220617P00042000)
option OPRA

Expired

Jun 17, 2022

0.0100-66.667%(-0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-06-17	0.0400	0.0400	0.0100	0.0100	-66.667%	4	1,824	0.000%
2022-06-16	0.0200	0.0400	0.0200	0.0300	-25.000%	12	1,824	-66.667%
2022-06-15	0.0900	0.0900	0.0400	0.0400	-77.778%	477	1,813	-75.000%
2022-06-14	0.1500	0.1800	0.1500	0.1800	-5.263%	16	1,762	-94.444%
2022-06-13	0.2500	0.3500	0.1900	0.1900	+137.500%	137	1,760	-94.737%
2022-06-10	0.1000	0.1000	0.0800	0.0800	+33.333%	15	1,770	-87.500%
2022-06-09	0.0500	0.0600	0.0500	0.0600	+200.000%	306	1,761	-83.333%
2022-06-07	0.0200	0.0200	0.0200	0.0200	-71.429%	100	1,813	-50.000%
2022-06-02	0.0700	0.0700	0.0700	0.0700	0.000%	7	1,913	-85.714%
2022-05-31	0.0700	0.0700	0.0700	0.0700	+75.000%	1	1,913	-85.714%
2022-05-27	0.0400	0.0400	0.0400	0.0400	-80.000%	1	1,913	-75.000%
2022-05-25	0.2100	0.2100	0.2000	0.2000	-9.091%	9	1,913	-95.000%
2022-05-24	0.2100	0.2200	0.2100	0.2200	+57.143%	6	1,914	-95.455%
2022-05-23	0.1200	0.1500	0.1200	0.1400	-60.000%	101	1,913	-92.857%
2022-05-20	0.2100	0.3500	0.2100	0.3500	+52.174%	3	1,812	-97.143%
2022-05-19	0.2300	0.2300	0.2300	0.2300	-17.857%	1	1,815	-95.652%
2022-05-18	0.2800	0.2800	0.2800	0.2800	-37.778%	1	1,814	-96.429%
2022-05-16	0.4800	0.4800	0.4500	0.4500	-22.414%	5	1,813	-97.778%
2022-05-13	0.6400	0.6400	0.5000	0.5800	-47.273%	30	1,814	-98.276%
2022-05-12	1.1400	1.1400	0.9200	1.1000	+48.649%	34	1,791	-99.091%
2022-05-11	0.6800	0.7500	0.6800	0.7400	-18.681%	126	1,809	-98.649%
2022-05-10	1.1100	1.1300	0.8800	0.9100	-19.469%	36	1,833	-98.901%
2022-05-09	0.7700	1.1300	0.7700	1.1300	+145.652%	11	1,830	-99.115%
2022-05-06	0.4600	0.4600	0.4600	0.4600	+17.949%	3	1,827	-97.826%
2022-05-05	0.3900	0.3900	0.3900	0.3900	-4.878%	2	1,830	-97.436%
2022-05-02	0.4100	0.4100	0.4100	0.4100	0.000%	1	1,832	-97.561%
2022-04-26	0.4100	0.4100	0.4100	0.4100	-19.608%	1	1,833	-97.561%
2022-04-25	0.4800	0.5100	0.4800	0.5100	+466.667%	3	1,832	-98.039%
2022-04-21	0.1100	0.1100	0.0900	0.0900	-47.059%	2	1,833	-88.889%
2022-03-22	0.1700	0.1700	0.1700	0.1700	-83.333%	2	1,831	-94.118%
2022-03-15	1.0300	1.0300	1.0200	1.0200	+82.143%	2	1,832	-99.020%
2022-03-10	0.5700	0.5700	0.5600	0.5600	-18.841%	10	1,830	-98.214%
2022-03-09	0.6900	0.6900	0.6900	0.6900	+56.818%	1	1,820	-98.551%
2022-03-02	0.5600	0.5600	0.4400	0.4400	-15.385%	11	1,820	-97.727%
2022-02-28	0.5200	0.5200	0.5200	0.5200	-1.887%	5	1,823	-98.077%
2022-02-25	0.5300	0.5300	0.5300	0.5300	-29.333%	6	1,824	-98.113%
2022-02-24	0.7500	0.7500	0.7500	0.7500	+33.929%	10	1,818	-98.667%
2022-02-22	0.5600	0.5600	0.5600	0.5600	-11.111%	1	1,808	-98.214%
2022-02-16	0.6300	0.6300	0.6300	0.6300	-22.222%	4	1,809	-98.413%
2022-02-11	0.9000	0.9000	0.8100	0.8100	+1.250%	2	1,809	-98.765%
2022-02-09	0.8000	0.8000	0.8000	0.8000	-11.111%	1	1,809	-98.750%
2022-02-08	1.0300	1.0300	0.8500	0.9000	-32.331%	47	1,808	-98.889%
2022-02-04	1.3300	1.3300	1.3300	1.3300	-5.674%	1	1,809	-99.248%
2022-02-03	1.4200	1.4200	1.3900	1.4100	-23.784%	22	1,809	-99.291%
2022-01-27	1.8500	1.8500	1.8500	1.8500	-28.846%	5	1,817	-99.459%
2022-01-25	2.6400	2.6400	2.4900	2.6000	+22.642%	3	1,817	-99.615%
2022-01-21	2.1200	2.1200	2.1200	2.1200	+40.397%	1	1,816	-99.528%
2022-01-13	1.4900	1.5100	1.4900	1.5100	-28.774%	40	1,816	-99.338%
2021-12-22	2.1200	2.1200	2.1200	2.1200	-41.111%	20	1,816	-99.528%
2021-12-17	3.6500	3.6500	3.6000	3.6000	-7.692%	29	1,825	-99.722%
2021-12-15	4.5000	4.5000	3.9000	3.9000	-13.140%	9	1,802	-99.744%
2021-12-13	4.4900	4.4900	4.4900	4.4900	-28.730%	1	1,793	-99.777%
2021-12-03	6.3000	6.3000	6.3000	6.3000	+48.235%	63	1,792	-99.841%
2021-11-22	4.2500	4.2600	4.2500	4.2500	0.000%	92	1,767	-99.765%
2021-11-17	4.2500	4.2600	4.2500	4.2500	-5.765%	280	1,713	-99.765%
2021-11-16	4.5100	4.5100	4.5100	4.5100	+20.267%	10	1,586	-99.778%
2021-11-12	3.7500	3.7500	3.7500	3.7500	-21.548%	10	1,586	-99.733%
2021-11-03	4.7800	4.7800	4.7800	4.7800	-7.184%	1	1,586	-99.791%
2021-11-02	5.1500	5.1500	5.1500	5.1500	-4.630%	20	1,585	-99.806%
2021-10-29	5.5000	5.5200	5.4000	5.4000	0.000%	1,442	1,585	-99.815%
2021-10-28	5.4000	5.4000	5.3000	5.4000	+28.571%	60	169	-99.815%
2021-10-26	4.2000	4.2000	4.2000	4.2000	+9.091%	20	169	-99.762%
2021-10-25	3.8500	3.8500	3.8500	3.8500	-10.465%	1	169	-99.740%
2021-10-22	4.3000	4.3000	4.3000	4.3000	+7.500%	1	169	-99.767%
2021-10-21	4.0000	4.0000	4.0000	4.0000	+24.611%	16	169	-99.750%
2021-10-19	3.2100	3.2100	3.2100	3.2100	+18.015%	5	170	-99.688%
2021-10-18	2.7400	2.7400	2.7200	2.7200	-13.651%	3	115	-99.632%
2021-10-15	3.1500	3.1500	3.1500	3.1500	-35.052%	20	115	-99.683%
2021-10-04	4.8000	4.8500	4.8000	4.8500	+5.435%	34	115	-99.794%
2021-09-27	4.6000	4.6000	4.6000	4.6000	-32.353%	60	115	-99.783%
2021-09-21	6.6500	6.8000	6.6500	6.8000	+28.302%	61	147	-99.853%
2021-09-16	5.3000	5.3000	5.3000	5.3000	+9.731%	1	91	-99.811%
2021-09-15	4.8300	4.8300	4.8300	4.8300	-8.868%	5	91	-99.793%
2021-09-10	5.3000	5.3000	5.3000	5.3000	-14.516%	1	91	-99.811%
2021-09-07	6.2000	6.2000	6.2000	6.2000	+2.479%	5	91	-99.839%
2021-09-02	6.0500	6.0500	6.0500	6.0500	-27.545%	7	86	-99.835%
2021-08-23	8.3500	8.3500	8.3500	8.3500	+17.772%	1	82	-99.880%
2021-08-10	7.0900	7.0900	7.0900	7.0900	-19.432%	1	81	-99.859%
2021-07-29	8.8000	8.8000	8.8000	8.8000	-5.579%	2	81	-99.886%
2021-07-28	9.3200	9.3200	9.3200	9.3200	-4.898%	2	81	-99.893%
2021-07-21	9.9000	9.9000	9.8000	9.8000	-11.312%	2	81	-99.898%
2021-07-20	11.2500	11.2500	11.0500	11.0500	+6.250%	9	79	-99.910%
2021-07-06	10.2500	10.4000	10.2500	10.4000	+4.000%	9	63	-99.904%
2021-06-29	10.0000	10.0000	10.0000	10.0000	-6.542%	1	63	-99.900%
2021-06-08	10.7000	10.7000	10.7000	10.7000	-8.547%	8	56	-99.907%
2021-05-24	11.6500	11.7000	11.6500	11.7000	0.000%	56	0	-99.915%