Dark

AA20220617P50
AA Jun 17 2022 50.00 Put (AA220617P00050000)
option OPRA

Expired

Jun 17, 2022

0.6200-46.552%(-0.5400)505

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-06-17	1.3900	2.3500	0.1600	0.6200	-46.552%	505	4,322	0.000%
2022-06-16	1.8100	1.8200	0.4500	1.1600	+33.333%	1,104	4,322	-46.552%
2022-06-15	1.9800	1.9800	0.7500	0.8700	-62.979%	880	4,193	-28.736%
2022-06-14	2.2800	2.6400	1.8000	2.3500	+10.329%	267	3,720	-73.617%
2022-06-13	2.0400	3.0500	1.7200	2.1300	+113.000%	1,350	3,820	-70.892%
2022-06-10	0.8200	1.2300	0.8000	1.0000	+53.846%	959	4,211	-38.000%
2022-06-09	0.1000	0.6600	0.1000	0.6500	+622.222%	334	4,077	-4.615%
2022-06-08	0.0700	0.1000	0.0600	0.0900	+50.000%	46	4,201	+588.889%
2022-06-07	0.1500	0.1500	0.0600	0.0600	-33.333%	50	4,210	+933.333%
2022-06-06	0.2000	0.2000	0.0900	0.0900	-60.870%	42	4,204	+588.889%
2022-06-03	0.3000	0.3000	0.2100	0.2300	+35.294%	39	4,230	+169.565%
2022-06-02	0.2600	0.2600	0.1600	0.1700	-56.410%	49	4,229	+264.706%
2022-06-01	0.4000	0.4200	0.2900	0.3900	-7.143%	37	4,232	+58.974%
2022-05-31	0.2400	0.4300	0.1800	0.4200	+50.000%	59	4,219	+47.619%
2022-05-27	0.3600	0.4200	0.2800	0.2800	-46.154%	167	4,377	+121.429%
2022-05-26	0.8100	0.8600	0.4900	0.5200	-36.585%	42	4,377	+19.231%
2022-05-25	0.9500	1.1000	0.8200	0.8200	+1.235%	16	4,396	-24.390%
2022-05-24	0.8100	0.9900	0.8100	0.8100	+22.727%	141	4,394	-23.457%
2022-05-23	0.8000	0.9300	0.6000	0.6600	-37.736%	1,641	4,290	-6.061%
2022-05-20	0.7500	1.4600	0.7500	1.0600	+15.217%	357	3,610	-41.509%
2022-05-19	1.0800	1.1900	0.7500	0.9200	-30.827%	82	3,298	-32.609%
2022-05-18	0.9200	1.3500	0.8600	1.3300	+66.250%	116	3,267	-53.383%
2022-05-17	0.8800	1.0300	0.7600	0.8000	-42.446%	123	3,204	-22.500%
2022-05-16	1.7900	1.7900	1.3800	1.3900	-28.351%	49	3,201	-55.396%
2022-05-13	2.5700	2.5700	1.6900	1.9400	-37.821%	626	3,189	-68.041%
2022-05-12	3.1000	3.4500	2.6500	3.1200	+20.000%	1,334	2,711	-80.128%
2022-05-11	2.4400	2.6000	2.0100	2.6000	-5.109%	116	1,712	-76.154%
2022-05-10	2.6900	3.5500	2.6200	2.7400	-18.935%	358	1,691	-77.372%
2022-05-09	2.3000	3.5200	2.1300	3.3800	+111.250%	295	1,676	-81.657%
2022-05-06	1.4700	1.7300	1.4700	1.6000	+12.676%	79	1,556	-61.250%
2022-05-05	1.0100	1.4200	1.0000	1.4200	+94.521%	33	1,556	-56.338%
2022-05-04	1.1000	1.2200	0.7300	0.7300	-39.167%	16	1,537	-15.068%
2022-05-03	1.2300	1.2300	0.9400	1.2000	+2.564%	74	1,535	-48.333%
2022-05-02	1.1400	1.4000	1.1400	1.1700	+12.500%	60	1,507	-47.009%
2022-04-29	0.7500	1.0400	0.6300	1.0400	+33.333%	74	1,479	-40.385%
2022-04-28	0.9600	1.0800	0.7800	0.7800	-13.333%	49	1,482	-20.513%
2022-04-27	0.9900	1.1700	0.8500	0.9000	-26.230%	57	1,499	-31.111%
2022-04-26	1.1600	1.4200	1.1200	1.2200	+12.963%	37	1,475	-49.180%
2022-04-25	1.3300	1.7700	1.0800	1.0800	+8.000%	128	1,466	-42.593%
2022-04-22	0.8300	1.1500	0.8200	1.0000	+69.492%	254	1,421	-38.000%
2022-04-21	0.3600	0.6100	0.3600	0.5900	+110.714%	57	1,557	+5.085%
2022-04-19	0.2800	0.2800	0.2800	0.2800	+40.000%	2	1,524	+121.429%
2022-04-18	0.2000	0.2000	0.2000	0.2000	-4.762%	2	1,525	+210.000%
2022-04-14	0.2100	0.2100	0.2100	0.2100	-25.000%	1	1,527	+195.238%
2022-04-13	0.2800	0.2800	0.2800	0.2800	-33.333%	1	1,527	+121.429%
2022-04-12	0.4200	0.4200	0.4200	0.4200	+2.439%	1	1,527	+47.619%
2022-04-07	0.3800	0.4100	0.3800	0.4100	+32.258%	2	1,526	+51.220%
2022-04-06	0.3100	0.3100	0.3100	0.3100	+6.897%	1	1,525	+100.000%
2022-04-05	0.2900	0.3100	0.2900	0.2900	+3.571%	6	1,526	+113.793%
2022-04-04	0.2800	0.2800	0.2800	0.2800	0.000%	2	1,526	+121.429%
2022-04-01	0.3000	0.3000	0.2700	0.2800	-42.857%	21	1,526	+121.429%
2022-03-29	0.4900	0.4900	0.4900	0.4900	+32.432%	1	1,526	+26.531%
2022-03-28	0.4200	0.4200	0.3700	0.3700	-19.565%	4	1,526	+67.568%
2022-03-25	0.4600	0.4600	0.4600	0.4600	+21.053%	1	1,526	+34.783%
2022-03-24	0.4100	0.4100	0.3800	0.3800	+15.152%	6	1,526	+63.158%
2022-03-23	0.3400	0.3400	0.3300	0.3300	-35.294%	2	1,526	+87.879%
2022-03-21	0.5800	0.5800	0.5100	0.5100	-41.379%	11	1,526	+21.569%
2022-03-18	0.9600	0.9600	0.8700	0.8700	-20.909%	31	1,535	-28.736%
2022-03-17	1.1100	1.1100	1.1000	1.1000	-33.333%	2	1,504	-43.636%
2022-03-16	1.6300	1.6500	1.5100	1.6500	-17.910%	871	1,504	-62.424%
2022-03-15	2.1700	2.3100	2.0100	2.0100	-5.634%	34	678	-69.154%
2022-03-14	1.9200	2.1300	1.9200	2.1300	+44.898%	2	678	-70.892%
2022-03-11	1.4600	1.4700	1.4600	1.4700	-24.227%	2	677	-57.823%
2022-03-08	2.0000	2.0000	1.9400	1.9400	+26.797%	2	677	-68.041%
2022-03-07	1.0700	1.5300	1.0700	1.5300	+22.400%	14	677	-59.477%
2022-03-04	1.2900	1.2900	1.2500	1.2500	+6.838%	31	687	-50.400%
2022-03-03	1.1700	1.1700	1.1700	1.1700	-7.143%	130	716	-47.009%
2022-03-02	1.2500	1.2600	1.2500	1.2600	-6.667%	5	846	-50.794%
2022-03-01	1.3500	1.3500	1.3500	1.3500	-9.396%	1	851	-54.074%
2022-02-28	1.2600	1.4900	1.2000	1.4900	+15.504%	15	851	-58.389%
2022-02-25	1.7500	1.7500	1.2900	1.2900	-33.846%	25	847	-51.938%
2022-02-24	1.6500	2.0800	1.6500	1.9500	+29.139%	7	868	-68.205%
2022-02-22	1.3300	1.5100	1.3300	1.5100	+4.138%	6	867	-58.940%
2022-02-18	1.4500	1.4500	1.4500	1.4500	-4.605%	1	866	-57.241%
2022-02-17	1.5400	1.5400	1.5200	1.5200	+5.556%	5	866	-59.211%
2022-02-16	1.4300	1.4900	1.4000	1.4400	-21.739%	9	871	-56.944%
2022-02-15	1.8400	1.8400	1.8400	1.8400	-8.000%	5	872	-66.304%
2022-02-14	2.0000	2.0000	2.0000	2.0000	0.000%	10	877	-69.000%
2022-02-11	2.2400	2.2400	1.8500	2.0000	0.000%	20	877	-69.000%
2022-02-10	1.8500	2.0000	1.8000	2.0000	+7.527%	116	875	-69.000%
2022-02-09	2.0000	2.0000	1.8500	1.8600	-15.837%	36	808	-66.667%
2022-02-08	2.3000	2.3000	2.0600	2.2100	-23.529%	51	777	-71.946%
2022-02-07	2.8900	2.8900	2.8900	2.8900	-3.667%	1	756	-78.547%
2022-02-04	2.8000	3.0000	2.8000	3.0000	-7.692%	5	755	-79.333%
2022-02-03	3.6200	3.6200	3.2100	3.2500	-10.959%	30	752	-80.923%
2022-02-02	3.9000	4.1900	3.6500	3.6500	-12.048%	58	734	-83.014%
2022-02-01	4.1500	4.1500	4.1500	4.1500	-12.815%	10	763	-85.060%
2022-01-31	5.0900	5.0900	4.7500	4.7600	-6.667%	27	753	-86.975%
2022-01-28	4.9100	5.1000	4.9000	5.1000	+12.088%	23	735	-87.843%
2022-01-27	4.5500	4.5500	4.5500	4.5500	+15.776%	10	729	-86.374%
2022-01-26	3.8000	3.9300	3.8000	3.9300	-5.301%	4	727	-84.224%
2022-01-25	4.3500	4.3500	4.1500	4.1500	-23.713%	7	723	-85.060%
2022-01-24	6.0000	6.0000	5.4400	5.4400	+20.889%	31	717	-88.603%
2022-01-21	4.4500	4.6700	4.3000	4.5000	+41.956%	26	708	-86.222%
2022-01-20	3.2900	3.2900	3.0500	3.1700	-22.683%	4	709	-80.442%
2022-01-19	4.0500	4.1000	4.0000	4.1000	+5.128%	11	707	-84.878%
2022-01-18	3.8700	3.9000	3.8700	3.9000	+1.299%	2	712	-84.103%
2022-01-14	3.8500	3.8500	3.8500	3.8500	+10.000%	6	710	-83.896%
2022-01-13	3.2500	3.5000	3.2500	3.5000	-5.405%	8	710	-82.286%
2022-01-12	3.2500	3.7000	3.2500	3.7000	-7.500%	45	706	-83.243%
2022-01-11	4.0000	4.0000	4.0000	4.0000	0.000%	1	731	-84.500%
2022-01-10	3.8000	4.0000	3.8000	4.0000	+6.667%	2	731	-84.500%
2022-01-07	3.7500	3.7500	3.7500	3.7500	-16.667%	4	730	-83.467%
2022-01-06	4.5000	4.5000	4.5000	4.5000	+2.273%	1	733	-86.222%
2022-01-05	4.4000	4.4000	4.3500	4.4000	+12.245%	115	733	-85.909%
2022-01-03	3.7500	3.9200	3.7500	3.9200	-10.909%	15	523	-84.184%
2021-12-31	4.4000	4.4000	4.4000	4.4000	+2.326%	5	528	-85.909%
2021-12-30	4.3000	4.3000	4.3000	4.3000	-6.522%	1	518	-85.581%
2021-12-28	4.6000	4.6000	4.6000	4.6000	+2.222%	2	518	-86.522%
2021-12-23	4.5000	4.5000	4.5000	4.5000	-4.255%	1	518	-86.222%
2021-12-22	5.4000	5.4000	4.7000	4.7000	-11.321%	4	518	-86.809%
2021-12-21	5.3500	5.3500	5.3000	5.3000	-24.286%	4	518	-88.302%
2021-12-20	7.0000	7.0000	7.0000	7.0000	-3.448%	10	518	-91.143%
2021-12-17	7.2900	7.3500	7.2500	7.2500	+8.533%	18	518	-91.448%
2021-12-16	6.4000	6.6800	6.4000	6.6800	-19.030%	13	519	-90.719%
2021-12-15	7.8500	8.2500	7.8500	8.2500	+13.014%	6	528	-92.485%
2021-12-14	7.3000	7.3000	7.3000	7.3000	-15.899%	1	528	-91.507%
2021-12-13	8.4000	8.6800	8.4000	8.6800	+1.520%	17	528	-92.857%
2021-12-08	8.5500	8.5500	8.5500	8.5500	-2.286%	1	511	-92.749%
2021-12-07	8.7500	8.7500	8.7500	8.7500	-11.527%	5	512	-92.914%
2021-12-06	9.8900	9.8900	9.8900	9.8900	-10.498%	4	507	-93.731%
2021-12-01	10.2000	11.0500	10.2000	11.0500	+15.104%	22	503	-94.389%
2021-11-30	9.3000	9.6000	9.3000	9.6000	+15.663%	8	517	-93.542%
2021-11-29	8.8200	8.8200	8.3000	8.3000	-16.077%	3	517	-92.530%
2021-11-26	9.5500	9.9200	9.5500	9.8900	+6.344%	4	516	-93.731%
2021-11-19	9.3000	9.3000	9.3000	9.3000	+4.494%	2	515	-93.333%
2021-11-16	8.5500	8.9000	8.5500	8.9000	+7.229%	3	515	-93.034%
2021-11-15	7.5000	8.3000	7.5000	8.3000	+15.599%	11	512	-92.530%
2021-11-12	7.1800	7.1800	7.1800	7.1800	-5.526%	2	512	-91.365%
2021-11-11	7.7000	7.7000	7.6000	7.6000	-20.833%	2	512	-91.842%
2021-11-05	9.6000	9.6000	9.6000	9.6000	-2.041%	50	511	-93.542%
2021-11-04	9.8000	9.8000	9.8000	9.8000	-2.000%	2	538	-93.673%
2021-10-29	10.0000	10.0000	10.0000	10.0000	+3.627%	50	486	-93.800%
2021-10-28	9.6500	9.6500	9.6500	9.6500	+25.325%	17	486	-93.575%
2021-10-21	7.7200	7.7200	7.7000	7.7000	+10.791%	2	488	-91.948%
2021-10-20	6.9500	6.9500	6.9500	6.9500	+24.107%	13	488	-91.079%
2021-10-18	5.7500	5.7500	5.6000	5.6000	-5.882%	3	482	-88.929%
2021-10-15	6.5500	6.5500	5.8000	5.9500	-34.615%	86	409	-89.580%
2021-10-11	9.0000	9.1000	9.0000	9.1000	-3.704%	16	409	-93.187%
2021-10-07	9.4500	9.4500	9.4500	9.4500	+7.386%	1	393	-93.439%
2021-10-05	8.7500	9.0000	8.7500	8.8000	-2.222%	311	392	-92.955%
2021-09-30	9.0000	9.0000	9.0000	9.0000	+4.651%	1	154	-93.111%
2021-09-28	8.5500	8.6000	8.5500	8.6000	-9.474%	2	155	-92.791%
2021-09-16	9.5000	9.5000	9.5000	9.5000	-5.473%	8	154	-93.474%
2021-09-14	10.0500	10.0500	10.0500	10.0500	+9.239%	18	146	-93.831%
2021-09-13	9.2000	9.2000	9.2000	9.2000	-3.158%	1	130	-93.261%
2021-09-10	9.5000	9.5000	9.5000	9.5000	-10.798%	1	130	-93.474%
2021-09-07	10.5500	10.6500	10.5500	10.6500	+0.472%	31	130	-94.178%
2021-09-03	10.6000	10.6000	10.6000	10.6000	+1.923%	4	103	-94.151%
2021-09-02	10.4000	10.4000	10.4000	10.4000	-7.965%	8	103	-94.038%
2021-09-01	11.3000	11.3000	11.3000	11.3000	-6.224%	5	83	-94.513%
2021-08-31	12.2500	12.2500	12.0500	12.0500	-23.003%	7	83	-94.855%
2021-08-20	15.6000	15.6500	15.6000	15.6500	+27.755%	3	83	-96.038%
2021-08-16	12.2500	12.2500	12.2500	12.2500	+9.375%	2	81	-94.939%
2021-08-13	11.1800	11.2000	11.1800	11.2000	-7.819%	3	79	-94.464%
2021-08-10	12.0900	12.1500	12.0900	12.1500	-14.437%	11	79	-94.897%
2021-08-02	14.2000	14.2000	14.2000	14.2000	-17.681%	24	69	-95.634%
2021-07-20	17.2500	17.2500	17.2500	17.2500	+9.524%	1	45	-96.406%
2021-07-06	15.7500	15.7500	15.7500	15.7500	-3.374%	1	40	-96.063%
2021-06-30	16.3500	16.3500	16.3000	16.3000	+4.153%	3	40	-96.196%
2021-06-29	15.6500	15.6500	15.6500	15.6500	-10.006%	1	40	-96.038%
2021-06-23	17.3400	17.3900	17.3400	17.3900	+0.231%	3	37	-96.435%
2021-05-25	17.3500	17.3500	17.3500	17.3500	+2.059%	6	0	-96.427%
2021-05-24	17.0500	17.1000	17.0000	17.0000	-1.506%	30	0	-96.353%
2021-05-21	17.2600	17.2600	17.2600	17.2600	0.000%	1	0	-96.408%