Dark

AA20220617P47
AA Jun 17 2022 47.00 Put (AA220617P00047000)
option OPRA

Expired

Jun 17, 2022

0.0200-92.308%(-0.2400)159

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-06-17	0.3300	0.7000	0.0200	0.0200	-92.308%	159	2,484	0.000%
2022-06-16	0.4000	0.4000	0.1200	0.2600	0.000%	92	2,484	-92.308%
2022-06-15	0.4300	0.4500	0.2300	0.2600	-73.469%	31	2,485	-92.308%
2022-06-14	0.8100	1.1000	0.7400	0.9800	-3.922%	811	2,484	-97.959%
2022-06-13	1.1000	1.5700	0.7600	1.0200	+148.780%	1,277	1,976	-98.039%
2022-06-10	0.4400	0.5100	0.4100	0.4100	+78.261%	29	1,244	-95.122%
2022-06-09	0.0800	0.2300	0.0800	0.2300	+666.667%	10	1,235	-91.304%
2022-06-07	0.0300	0.0300	0.0300	0.0300	-40.000%	2	1,237	-33.333%
2022-06-06	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,239	-60.000%
2022-06-02	0.0700	0.0700	0.0500	0.0500	-64.286%	3	1,240	-60.000%
2022-06-01	0.1400	0.1400	0.1400	0.1400	+7.692%	2	1,239	-85.714%
2022-05-31	0.1300	0.2100	0.1300	0.1300	+8.333%	7	1,241	-84.615%
2022-05-27	0.2200	0.2200	0.1200	0.1200	-58.621%	308	1,240	-83.333%
2022-05-26	0.4400	0.4400	0.2700	0.2900	-46.296%	8	1,240	-93.103%
2022-05-25	0.5800	0.5800	0.5400	0.5400	+8.000%	2	1,242	-96.296%
2022-05-24	0.4700	0.5300	0.4700	0.5000	+28.205%	19	1,242	-96.000%
2022-05-23	0.5500	0.5500	0.3400	0.3900	-52.439%	33	1,236	-94.872%
2022-05-20	0.4400	0.8400	0.4300	0.8200	+54.717%	59	1,239	-97.561%
2022-05-19	0.6800	0.7100	0.4900	0.5300	-33.750%	5	1,236	-96.226%
2022-05-18	0.5400	0.8000	0.5400	0.8000	+60.000%	10	1,234	-97.500%
2022-05-17	0.6500	0.6500	0.5000	0.5000	-50.000%	17	1,228	-96.000%
2022-05-16	1.0800	1.0800	1.0000	1.0000	-21.260%	6	1,218	-98.000%
2022-05-13	1.3100	1.3100	1.1400	1.2700	-42.534%	26	1,212	-98.425%
2022-05-12	2.2600	2.2900	1.8500	2.2100	+37.267%	131	1,194	-99.095%
2022-05-11	1.4800	1.6100	1.3400	1.6100	-12.973%	80	1,146	-98.758%
2022-05-10	1.9500	2.2600	1.8500	1.8500	-20.259%	41	1,157	-98.919%
2022-05-09	1.5400	2.3700	1.5400	2.3200	+110.909%	30	1,141	-99.138%
2022-05-06	1.1500	1.1500	0.9800	1.1000	+29.412%	30	1,146	-98.182%
2022-05-05	0.4700	0.9000	0.4700	0.8500	+8.974%	52	1,142	-97.647%
2022-05-04	0.7800	0.7800	0.7800	0.7800	-3.704%	3	1,097	-97.436%
2022-05-03	0.7800	0.8100	0.7800	0.8100	-4.706%	33	1,094	-97.531%
2022-05-02	0.8500	0.8500	0.8500	0.8500	+63.462%	1	1,066	-97.647%
2022-04-29	0.5200	0.5200	0.5200	0.5200	-23.529%	2	1,065	-96.154%
2022-04-28	0.6800	0.6800	0.6800	0.6800	+23.636%	1	1,063	-97.059%
2022-04-27	0.7100	0.7100	0.5500	0.5500	-36.047%	11	1,063	-96.364%
2022-04-26	0.8200	0.8600	0.8200	0.8600	+10.256%	7	1,052	-97.674%
2022-04-25	0.9400	1.1600	0.7700	0.7800	+14.706%	536	1,045	-97.436%
2022-04-22	0.7000	0.7000	0.6800	0.6800	+88.889%	11	592	-97.059%
2022-04-21	0.2600	0.3600	0.2600	0.3600	+100.000%	11	582	-94.444%
2022-04-07	0.1800	0.1800	0.1800	0.1800	-10.000%	6	583	-88.889%
2022-04-05	0.2400	0.2400	0.2000	0.2000	-9.091%	2	589	-90.000%
2022-04-01	0.2200	0.2200	0.2200	0.2200	-15.385%	1	590	-90.909%
2022-03-29	0.2600	0.2600	0.2600	0.2600	+8.333%	165	591	-92.308%
2022-03-25	0.2400	0.2400	0.2400	0.2400	-27.273%	1	509	-91.667%
2022-03-22	0.3600	0.3600	0.3300	0.3300	-15.385%	17	509	-93.939%
2022-03-21	0.4000	0.4000	0.3900	0.3900	-38.095%	9	524	-94.872%
2022-03-18	0.6300	0.6300	0.6300	0.6300	-46.610%	1	530	-96.825%
2022-03-16	1.1800	1.1800	1.1800	1.1800	-23.377%	25	531	-98.305%
2022-03-15	1.7700	1.7700	1.5400	1.5400	+16.667%	6	531	-98.701%
2022-03-14	1.3200	1.3200	1.3200	1.3200	+3.125%	4	526	-98.485%
2022-03-09	1.2800	1.2800	1.2800	1.2800	-2.290%	1	522	-98.438%
2022-03-08	1.3100	1.3100	1.3100	1.3100	+14.912%	10	523	-98.473%
2022-03-07	0.8700	1.1600	0.8700	1.1400	+32.558%	34	523	-98.246%
2022-03-04	0.8600	0.8600	0.8600	0.8600	+3.614%	3	498	-97.674%
2022-03-02	0.8300	0.8300	0.8300	0.8300	-18.627%	1	499	-97.590%
2022-03-01	1.0200	1.0200	1.0200	1.0200	+10.870%	3	499	-98.039%
2022-02-25	0.9200	0.9200	0.9200	0.9200	-38.667%	5	499	-97.826%
2022-02-24	1.5000	1.5000	1.5000	1.5000	+30.435%	1	504	-98.667%
2022-02-17	1.1500	1.1500	1.1500	1.1500	+9.524%	1	505	-98.261%
2022-02-16	1.0900	1.0900	1.0500	1.0500	-27.083%	2	505	-98.095%
2022-02-15	1.4400	1.4400	1.4400	1.4400	+2.857%	20	506	-98.611%
2022-02-14	1.4000	1.4000	1.4000	1.4000	-9.677%	6	526	-98.571%
2022-02-11	1.6300	1.6300	1.3700	1.5500	+12.319%	3	532	-98.710%
2022-02-09	1.4000	1.4000	1.3800	1.3800	-15.337%	23	533	-98.551%
2022-02-08	1.5700	1.6300	1.5300	1.6300	-28.509%	30	555	-98.773%
2022-02-07	2.1600	2.2800	2.1600	2.2800	+1.333%	23	537	-99.123%
2022-02-04	2.1500	2.2600	2.1500	2.2500	-4.661%	7	530	-99.111%
2022-02-03	2.6600	2.6600	2.3600	2.3600	-23.871%	10	536	-99.153%
2022-02-02	3.1000	3.1000	3.1000	3.1000	-6.061%	3	535	-99.355%
2022-02-01	3.3000	3.3000	3.3000	3.3000	-9.836%	1	535	-99.394%
2022-01-31	3.9000	3.9000	3.6500	3.6600	-4.935%	34	535	-99.454%
2022-01-28	3.8500	3.8500	3.8500	3.8500	+26.230%	174	522	-99.481%
2022-01-26	2.9000	3.0500	2.9000	3.0500	-21.795%	103	491	-99.344%
2022-01-24	4.4300	4.6500	3.9000	3.9000	+1.299%	113	584	-99.487%
2022-01-21	3.8500	3.8500	3.8500	3.8500	+28.333%	1	479	-99.481%
2022-01-19	3.0000	3.0000	3.0000	3.0000	-1.639%	2	478	-99.333%
2022-01-18	2.9000	3.0500	2.8800	3.0500	+17.308%	7	476	-99.344%
2022-01-13	2.6000	2.6000	2.6000	2.6000	-16.667%	2	473	-99.231%
2022-01-11	3.1200	3.1200	3.1200	3.1200	+5.405%	5	473	-99.359%
2022-01-10	2.9600	2.9600	2.9600	2.9600	-16.854%	1	471	-99.324%
2022-01-06	3.5500	3.5600	3.5500	3.5600	+7.879%	10	471	-99.438%
2022-01-05	3.3000	3.3000	3.3000	3.3000	+1.538%	10	481	-99.394%
2021-12-30	3.2500	3.2500	3.2500	3.2500	-36.275%	1	474	-99.385%
2021-12-17	5.7500	5.7500	5.1000	5.1000	+4.723%	30	478	-99.608%
2021-12-16	5.3300	5.3300	4.8700	4.8700	-25.649%	3	478	-99.589%
2021-12-15	6.5500	6.5500	6.5500	6.5500	+12.931%	2	478	-99.695%
2021-12-14	5.9500	5.9500	5.8000	5.8000	-13.433%	9	478	-99.655%
2021-12-13	7.0500	7.0500	6.7000	6.7000	+7.200%	21	474	-99.701%
2021-12-09	6.2500	6.2500	6.2500	6.2500	-19.769%	1	470	-99.680%
2021-11-30	7.7900	7.7900	7.7900	7.7900	+16.442%	4	470	-99.743%
2021-11-22	6.6500	6.7200	6.6200	6.6900	-4.701%	6	470	-99.701%
2021-11-17	7.0200	7.0200	7.0200	7.0200	+1.739%	1	470	-99.715%
2021-11-16	6.9000	6.9100	6.9000	6.9000	+18.966%	187	471	-99.710%
2021-11-12	5.8000	5.8000	5.8000	5.8000	-4.918%	13	352	-99.655%
2021-11-11	6.1000	6.1000	6.1000	6.1000	-20.157%	6	352	-99.672%
2021-11-09	7.4000	7.6400	7.4000	7.6400	+5.379%	2	346	-99.738%
2021-11-05	7.2700	7.2700	7.2500	7.2500	-7.761%	3	346	-99.724%
2021-11-04	7.8600	7.8600	7.8600	7.8600	+12.286%	1	345	-99.746%
2021-11-03	7.0000	7.0000	7.0000	7.0000	-7.895%	1	345	-99.714%
2021-11-02	7.7900	7.7900	7.6000	7.6000	-1.299%	12	335	-99.737%
2021-11-01	7.9100	7.9100	7.7000	7.7000	-1.911%	21	335	-99.740%
2021-10-28	7.8500	7.8500	7.8500	7.8500	+25.600%	13	334	-99.745%
2021-10-21	6.0500	6.2500	6.0500	6.2500	+15.741%	10	334	-99.680%
2021-10-20	5.4000	5.4000	5.4000	5.4000	+13.684%	1	326	-99.630%
2021-10-18	4.7500	4.7500	4.7500	4.7500	0.000%	6	325	-99.579%
2021-10-15	4.7500	4.7500	4.7500	4.7500	-33.099%	1	319	-99.579%
2021-10-14	7.1000	7.1000	7.1000	7.1000	-1.389%	1	319	-99.718%
2021-10-11	7.2000	7.2000	7.2000	7.2000	-13.772%	60	318	-99.722%
2021-10-08	8.3500	8.3500	8.3500	8.3500	+7.051%	2	258	-99.760%
2021-10-07	7.7000	7.8000	7.7000	7.8000	-4.878%	12	256	-99.744%
2021-10-06	8.2000	8.2000	8.2000	8.2000	+11.565%	2	256	-99.756%
2021-10-05	7.1500	7.3500	7.1500	7.3500	+4.255%	50	258	-99.728%
2021-09-28	7.0500	7.0500	7.0500	7.0500	+1.879%	1	239	-99.716%
2021-09-27	6.9200	6.9200	6.9200	6.9200	-25.189%	2	239	-99.711%
2021-09-21	9.2500	9.2500	9.2500	9.2500	+10.119%	1	237	-99.784%
2021-09-20	8.4000	8.4000	8.4000	8.4000	+4.348%	1	237	-99.762%
2021-09-16	7.8000	8.0500	7.8000	8.0500	-3.593%	12	224	-99.752%
2021-09-14	8.2400	8.3500	8.2400	8.3500	-5.650%	13	224	-99.760%
2021-09-07	8.8500	8.8500	8.8500	8.8500	-3.279%	5	213	-99.774%
2021-09-03	9.0000	9.1500	9.0000	9.1500	+5.780%	14	198	-99.781%
2021-09-02	8.3900	8.6500	8.3900	8.6500	-19.535%	26	198	-99.769%
2021-08-25	10.7500	10.7500	10.7500	10.7500	-15.020%	1	173	-99.814%
2021-08-19	12.4500	12.6500	12.4500	12.6500	+31.771%	4	173	-99.842%
2021-08-11	9.6000	9.6000	9.6000	9.6000	-20.661%	1	172	-99.792%
2021-08-03	12.1000	12.1000	12.1000	12.1000	-6.923%	17	154	-99.835%
2021-07-27	12.9900	13.0000	12.9900	13.0000	-13.907%	101	154	-99.846%
2021-07-20	14.9500	15.1000	14.9500	15.1000	-10.119%	2	53	-99.868%
2021-07-19	16.8000	16.8000	16.8000	16.8000	+17.073%	1	51	-99.881%
2021-07-13	14.3500	14.3500	14.3500	14.3500	+7.090%	1	50	-99.861%
2021-07-09	13.4000	13.4000	13.4000	13.4000	-4.286%	1	49	-99.851%
2021-07-06	14.0000	14.0000	14.0000	14.0000	+6.870%	29	28	-99.857%
2021-07-02	13.1000	13.1000	13.0900	13.1000	-5.415%	27	28	-99.847%
2021-07-01	13.8500	13.8500	13.8500	13.8500	0.000%	1	1	-99.856%