Dark

AA20220617P45
AA Jun 17 2022 45.00 Put (AA220617P00045000)
option OPRA

Expired

Jun 17, 2022

0.0200-80.000%(-0.0800)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-06-17	0.1000	0.1000	0.0100	0.0200	-80.000%	49	4,282	0.000%
2022-06-16	0.2000	0.2000	0.0500	0.1000	-9.091%	30	4,282	-80.000%
2022-06-15	0.3400	0.3400	0.1000	0.1100	-77.083%	262	4,287	-81.818%
2022-06-14	0.5100	0.5500	0.4100	0.4800	-4.000%	144	4,392	-95.833%
2022-06-13	0.6400	0.9000	0.3800	0.5000	+127.273%	500	4,275	-96.000%
2022-06-10	0.1900	0.2800	0.1700	0.2200	+69.231%	105	4,262	-90.909%
2022-06-09	0.0400	0.1500	0.0300	0.1300	+225.000%	22	4,301	-84.615%
2022-06-07	0.0500	0.0500	0.0400	0.0400	-42.857%	11	4,314	-50.000%
2022-06-06	0.0700	0.0700	0.0600	0.0700	0.000%	13	4,315	-71.429%
2022-06-03	0.1400	0.1400	0.0500	0.0700	+16.667%	103	4,315	-71.429%
2022-06-02	0.0600	0.0700	0.0600	0.0600	-33.333%	100	4,271	-66.667%
2022-06-01	0.0900	0.0900	0.0900	0.0900	-18.182%	2	4,321	-77.778%
2022-05-31	0.0600	0.1300	0.0500	0.1100	+22.222%	27	4,321	-81.818%
2022-05-27	0.0900	0.1300	0.0900	0.0900	-47.059%	310	4,333	-77.778%
2022-05-26	0.2800	0.2800	0.1700	0.1700	-48.485%	24	4,333	-88.235%
2022-05-25	0.3500	0.4200	0.3300	0.3300	-5.714%	15	4,346	-93.939%
2022-05-24	0.3800	0.3800	0.3500	0.3500	+40.000%	12	4,337	-94.286%
2022-05-23	0.2900	0.3800	0.2500	0.2500	-58.333%	16	4,335	-92.000%
2022-05-20	0.3500	0.6000	0.3500	0.6000	+62.162%	5	4,336	-96.667%
2022-05-19	0.5300	0.5300	0.3300	0.3700	-36.207%	20	4,337	-94.595%
2022-05-18	0.4800	0.5800	0.4800	0.5800	+65.714%	9	4,325	-96.552%
2022-05-17	0.4200	0.4300	0.3500	0.3500	-42.623%	13	4,319	-94.286%
2022-05-16	0.8000	0.8000	0.6100	0.6100	-31.461%	14	4,318	-96.721%
2022-05-13	1.0600	1.0600	0.8200	0.8900	-46.707%	30	4,319	-97.753%
2022-05-12	1.7200	1.7200	1.3900	1.6700	+41.525%	38	4,335	-98.802%
2022-05-11	1.2500	1.2500	1.0300	1.1800	-18.621%	96	4,345	-98.305%
2022-05-10	1.4100	1.8500	1.3400	1.4500	-21.196%	142	4,407	-98.621%
2022-05-09	1.1000	1.8400	1.1000	1.8400	+124.390%	56	4,401	-98.913%
2022-05-06	0.8200	0.8200	0.8200	0.8200	+24.242%	1	4,375	-97.561%
2022-05-05	0.6600	0.6600	0.5700	0.6600	+29.412%	3	4,375	-96.970%
2022-05-03	0.5100	0.5100	0.5100	0.5100	-22.727%	2	4,375	-96.078%
2022-05-02	0.5700	0.6600	0.5700	0.6600	+34.694%	5	4,373	-96.970%
2022-04-29	0.3300	0.4900	0.3300	0.4900	+6.522%	13	4,372	-95.918%
2022-04-28	0.4600	0.4600	0.4600	0.4600	+24.324%	5	4,378	-95.652%
2022-04-27	0.5700	0.5700	0.3700	0.3700	-39.344%	3	4,380	-94.595%
2022-04-26	0.6700	0.6700	0.6000	0.6100	+1.667%	31	4,382	-96.721%
2022-04-25	0.7100	0.9000	0.5600	0.6000	+200.000%	465	4,400	-96.667%
2022-04-19	0.2000	0.2000	0.2000	0.2000	+11.111%	150	4,028	-90.000%
2022-03-29	0.1800	0.1800	0.1800	0.1800	-18.182%	6	4,038	-88.889%
2022-03-28	0.2200	0.2200	0.2200	0.2200	-8.333%	2	4,043	-90.909%
2022-03-24	0.2400	0.2400	0.2400	0.2400	+20.000%	1	4,043	-91.667%
2022-03-23	0.1900	0.2000	0.1900	0.2000	-20.000%	79	4,044	-90.000%
2022-03-22	0.2500	0.2500	0.2500	0.2500	-80.620%	1	4,044	-92.000%
2022-03-15	1.2900	1.2900	1.2900	1.2900	+9.322%	5	4,044	-98.450%
2022-03-14	0.9200	1.1800	0.9200	1.1800	+43.902%	11	4,049	-98.305%
2022-03-11	0.8200	0.8200	0.8200	0.8200	-10.870%	1	4,049	-97.561%
2022-03-09	0.9200	0.9200	0.9200	0.9200	-17.857%	1	4,048	-97.826%
2022-03-08	1.1200	1.1200	1.1200	1.1200	+55.556%	1	4,048	-98.214%
2022-03-01	0.7200	0.7200	0.7200	0.7200	-6.494%	19	4,048	-97.222%
2022-02-28	0.7700	0.7700	0.7700	0.7700	-41.667%	3	4,048	-97.403%
2022-02-24	0.9600	1.3200	0.9600	1.3200	+43.478%	208	4,045	-98.485%
2022-02-22	0.7900	0.9200	0.7900	0.9200	+3.371%	2	4,251	-97.826%
2022-02-16	0.8900	0.8900	0.8900	0.8900	-21.239%	1	4,253	-97.753%
2022-02-15	1.1300	1.1300	1.1300	1.1300	-4.237%	1	4,253	-98.230%
2022-02-14	1.1800	1.1800	1.1800	1.1800	-4.839%	2	4,252	-98.305%
2022-02-10	1.1400	1.2400	1.1400	1.2400	-2.362%	92	4,252	-98.387%
2022-02-08	1.2600	1.2900	1.2100	1.2700	-29.444%	7	4,324	-98.425%
2022-02-04	1.7900	1.8000	1.7900	1.8000	-10.891%	2	4,321	-98.889%
2022-02-03	2.0200	2.0200	2.0200	2.0200	-15.833%	3	4,322	-99.010%
2022-02-02	2.4000	2.4000	2.4000	2.4000	-11.111%	2	4,325	-99.167%
2022-02-01	2.6500	2.7000	2.6500	2.7000	-10.000%	120	4,325	-99.259%
2022-01-31	3.0000	3.0000	3.0000	3.0000	-8.537%	2	4,245	-99.333%
2022-01-28	3.3000	3.3000	3.1000	3.2800	+5.806%	12	4,245	-99.390%
2022-01-27	2.8500	3.1000	2.8500	3.1000	-26.190%	11	4,240	-99.355%
2022-01-24	3.6200	4.2000	3.6200	4.2000	+31.250%	99	4,232	-99.524%
2022-01-21	2.8400	3.2000	2.8400	3.2000	+53.846%	6	4,164	-99.375%
2022-01-20	2.0000	2.0800	2.0000	2.0800	-17.787%	11	4,158	-99.038%
2022-01-19	2.4300	2.5300	2.4300	2.5300	-3.802%	8	4,158	-99.209%
2022-01-18	2.6300	2.6300	2.6300	2.6300	+14.847%	4	4,166	-99.240%
2022-01-14	2.5000	2.5000	2.2900	2.2900	+7.512%	20	4,142	-99.127%
2022-01-13	2.1100	2.1300	1.9400	2.1300	+11.518%	181	4,142	-99.061%
2022-01-12	1.9100	1.9100	1.9100	1.9100	-27.652%	5	4,002	-98.953%
2022-01-11	2.6400	2.6400	2.6400	2.6400	+10.000%	3	3,997	-99.242%
2022-01-10	2.4600	2.4600	2.4000	2.4000	-15.789%	3	3,997	-99.167%
2021-12-22	2.8500	2.8500	2.8500	2.8500	-27.848%	1	4,007	-99.298%
2021-12-21	3.9500	3.9500	3.9500	3.9500	-9.195%	3	4,000	-99.494%
2021-12-20	4.3500	4.3500	4.3500	4.3500	-13.000%	5	4,000	-99.540%
2021-12-17	5.0000	5.0000	5.0000	5.0000	+13.636%	1	4,000	-99.600%
2021-12-16	4.4700	4.4700	4.2000	4.4000	-22.124%	11	4,002	-99.545%
2021-12-15	5.3800	5.6500	5.3800	5.6500	+10.784%	5	4,002	-99.646%
2021-12-14	4.9400	5.1000	4.9400	5.1000	-12.069%	8	4,000	-99.608%
2021-12-13	5.8900	5.8900	5.8000	5.8000	-9.375%	61	4,002	-99.655%
2021-12-07	6.3000	6.4000	6.3000	6.4000	-17.949%	3	3,972	-99.688%
2021-12-03	7.8000	7.8000	7.8000	7.8000	+4.839%	10	3,969	-99.744%
2021-12-02	7.4400	7.4400	7.4400	7.4400	-0.800%	5	3,969	-99.731%
2021-12-01	6.7000	7.5000	6.7000	7.5000	+14.504%	12	3,964	-99.733%
2021-11-30	6.7000	6.7000	6.5500	6.5500	+19.091%	14	3,954	-99.695%
2021-11-29	5.5000	5.5000	5.5000	5.5000	-21.429%	10	3,950	-99.636%
2021-11-26	7.0000	7.0000	7.0000	7.0000	+12.000%	222	3,718	-99.714%
2021-11-19	6.5000	6.6000	6.2500	6.2500	0.000%	90	3,718	-99.680%
2021-11-18	6.3000	6.3000	6.2500	6.2500	+6.838%	47	3,649	-99.680%
2021-11-16	5.6500	5.8600	5.6500	5.8500	+5.405%	299	3,625	-99.658%
2021-11-15	5.5500	5.5500	5.5500	5.5500	+13.265%	1	3,463	-99.640%
2021-11-12	4.9000	4.9000	4.9000	4.9000	-6.667%	4	3,462	-99.592%
2021-11-11	5.2500	5.2500	5.2500	5.2500	-8.696%	5	3,462	-99.619%
2021-11-08	5.7500	5.7500	5.7500	5.7500	-15.441%	1	3,462	-99.652%
2021-11-04	6.8000	6.8000	6.8000	6.8000	+10.032%	222	3,463	-99.706%
2021-11-03	6.1800	6.1800	6.1800	6.1800	-4.777%	1	3,259	-99.676%
2021-11-02	6.4900	6.4900	6.4900	6.4900	-1.667%	2	3,258	-99.692%
2021-11-01	6.8400	6.8400	6.5300	6.6000	-5.036%	7	3,256	-99.697%
2021-10-28	6.9500	7.0000	6.8000	6.9500	-1.558%	385	3,256	-99.712%
2021-10-27	6.5000	7.0600	6.5000	7.0600	+29.541%	29	2,895	-99.717%
2021-10-26	5.4500	5.4500	5.4500	5.4500	+7.921%	1	2,881	-99.633%
2021-10-25	5.3000	5.3000	5.0500	5.0500	-4.717%	15	2,881	-99.604%
2021-10-21	5.2500	5.3000	5.2500	5.3000	+16.484%	27	2,881	-99.623%
2021-10-20	4.6500	4.6500	4.5500	4.5500	+7.059%	91	2,869	-99.560%
2021-10-19	4.1000	4.2500	4.1000	4.2500	+16.438%	9	2,783	-99.529%
2021-10-18	3.6500	3.6500	3.6500	3.6500	-5.195%	1	2,781	-99.452%
2021-10-15	4.3800	4.3800	3.8500	3.8500	-39.370%	2	2,780	-99.481%
2021-10-11	6.3500	6.3500	6.3500	6.3500	-5.224%	1	2,779	-99.685%
2021-10-07	6.7000	6.7000	6.7000	6.7000	+8.065%	171	2,778	-99.701%
2021-10-05	6.2500	6.3000	6.2000	6.2000	-0.322%	25	2,591	-99.677%
2021-09-27	6.3000	6.3000	6.2200	6.2200	-16.510%	5	2,591	-99.678%
2021-09-22	7.2300	7.4500	7.1500	7.4500	-8.589%	2,012	2,591	-99.732%
2021-09-21	8.1500	8.1500	8.1500	8.1500	+7.237%	1	582	-99.755%
2021-09-20	7.7500	7.7500	7.6000	7.6000	+15.152%	152	582	-99.737%
2021-09-16	6.6000	6.6000	6.6000	6.6000	+6.452%	1	435	-99.697%
2021-09-15	6.2000	6.2000	6.2000	6.2000	-13.889%	2	434	-99.677%
2021-09-14	7.2000	7.2000	7.2000	7.2000	-5.882%	5	434	-99.722%
2021-09-09	7.6500	7.6500	7.6500	7.6500	+4.795%	219	429	-99.739%
2021-09-07	7.3000	7.3000	7.3000	7.3000	-7.595%	8	290	-99.726%
2021-09-03	7.8000	7.9000	7.8000	7.9000	-8.140%	18	290	-99.747%
2021-08-31	8.6000	8.6000	8.6000	8.6000	-15.686%	1	290	-99.767%
2021-08-23	10.6000	10.6000	10.2000	10.2000	-13.779%	6	290	-99.804%
2021-08-19	11.8300	11.8300	11.8300	11.8300	+46.957%	4	291	-99.831%
2021-08-13	8.0500	8.0500	8.0500	8.0500	-8.627%	1	288	-99.752%
2021-08-10	8.8100	8.8100	8.8100	8.8100	-14.879%	1	289	-99.773%
2021-07-30	10.3500	10.3500	10.3400	10.3500	-13.389%	13	289	-99.807%
2021-07-21	12.3000	12.3000	11.9000	11.9500	-10.150%	30	291	-99.833%
2021-07-20	13.6000	13.6000	13.3000	13.3000	-10.135%	6	292	-99.850%
2021-07-19	14.8000	14.8000	14.8000	14.8000	+16.996%	1	297	-99.865%
2021-07-13	12.6500	12.6500	12.6500	12.6500	+1.200%	1	297	-99.842%
2021-07-06	12.5000	12.5000	12.5000	12.5000	-3.846%	1	8	-99.840%
2021-06-24	13.0000	13.0000	12.9900	13.0000	-3.346%	31	8	-99.846%
2021-05-25	13.4500	13.4500	13.4500	13.4500	-2.888%	2	0	-99.851%
2021-05-24	13.8500	13.8500	13.8500	13.8500	+16.878%	4	0	-99.856%
2021-05-12	11.8500	11.8500	11.8500	11.8500	+10.955%	3	0	-99.831%
2021-05-11	10.6800	10.6800	10.6800	10.6800	0.000%	1	0	-99.813%