Dark

AA20220617P55
AA Jun 17 2022 55.00 Put (AA220617P00055000)
option OPRA

Expired

Jun 17, 2022

5.48+9.600%(+0.48)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-06-17	6.2600	6.6000	4.9000	5.4800	+9.600%	110	3,582	0.000%
2022-06-16	5.4500	5.7500	3.5700	5.0000	+11.857%	250	3,582	+9.600%
2022-06-15	5.8000	6.0000	3.4500	4.4700	-29.384%	75	3,597	+22.595%
2022-06-14	5.7500	6.6600	5.2000	6.3300	+6.030%	76	3,612	-13.428%
2022-06-13	5.6500	7.0000	5.1000	5.9700	+86.563%	88	3,681	-8.208%
2022-06-10	2.6400	3.6500	2.5100	3.2000	+49.533%	277	3,706	+71.250%
2022-06-09	0.5600	2.2100	0.5600	2.1400	+448.718%	872	3,686	+156.075%
2022-06-08	0.3000	0.4200	0.2200	0.3900	+95.000%	62	3,885	+1,305.128%
2022-06-07	0.3900	0.3900	0.2000	0.2000	-51.220%	148	3,900	+2,640.000%
2022-06-06	0.6000	0.7500	0.3800	0.4100	-48.101%	120	3,909	+1,236.585%
2022-06-03	0.8600	0.9100	0.7100	0.7900	+29.508%	36	3,891	+593.671%
2022-06-02	0.7000	0.7200	0.5100	0.6100	-26.506%	33	3,896	+798.361%
2022-06-01	0.8800	1.1700	0.8300	0.8300	-21.698%	235	3,900	+560.241%
2022-05-31	0.7000	1.2000	0.4800	1.0600	+39.474%	69	3,870	+416.981%
2022-05-27	1.0800	1.0800	0.7600	0.7600	-36.667%	340	3,978	+621.053%
2022-05-26	1.9600	2.0400	1.1800	1.2000	-30.636%	89	3,978	+356.667%
2022-05-25	2.2900	2.4500	1.7300	1.7300	-13.500%	570	4,022	+216.763%
2022-05-24	1.9100	2.1600	1.8500	2.0000	+31.579%	142	4,254	+174.000%
2022-05-23	2.0100	2.1900	1.4300	1.5200	-36.667%	245	4,162	+260.526%
2022-05-20	1.6900	3.0500	1.6900	2.4000	+19.403%	170	4,163	+128.333%
2022-05-19	2.2200	2.3800	1.6400	2.0100	-24.436%	148	4,145	+172.637%
2022-05-18	2.1100	2.7300	1.8200	2.6600	+45.355%	345	4,102	+106.015%
2022-05-17	1.4900	2.1500	1.4900	1.8300	-34.173%	69	4,082	+199.454%
2022-05-16	3.0600	3.3500	2.7800	2.7800	-23.416%	57	4,086	+97.122%
2022-05-13	4.1000	4.1000	3.2100	3.6300	-32.778%	81	4,067	+50.964%
2022-05-12	5.2500	6.0000	4.7500	5.4000	+25.874%	165	4,028	+1.481%
2022-05-11	4.1800	4.6000	3.6500	4.2900	-12.449%	83	3,963	+27.739%
2022-05-10	4.9200	5.9000	4.6500	4.9000	-14.634%	1,154	3,971	+11.837%
2022-05-09	4.3000	5.8400	4.0500	5.7400	+91.333%	3,560	4,650	-4.530%
2022-05-06	3.1600	3.2400	2.7000	3.0000	+17.647%	630	5,056	+82.667%
2022-05-05	1.4500	2.8800	1.4500	2.5500	+45.714%	946	5,453	+114.902%
2022-05-04	2.3500	2.3500	1.7500	1.7500	-24.242%	15	4,591	+213.143%
2022-05-03	2.3400	2.3900	1.8700	2.3100	0.000%	210	4,579	+137.229%
2022-05-02	2.0200	2.5100	2.0200	2.3100	+17.857%	175	4,549	+137.229%
2022-04-29	1.3100	2.0100	1.2400	1.9600	+32.432%	319	4,587	+179.592%
2022-04-28	2.0400	2.1500	1.4800	1.4800	-15.909%	330	4,370	+270.270%
2022-04-27	1.9000	2.1800	1.5500	1.7600	-20.362%	152	4,200	+211.364%
2022-04-26	2.1200	2.5100	2.0800	2.2100	+3.756%	2,788	4,089	+147.964%
2022-04-25	2.4500	3.2400	2.0200	2.1300	+6.500%	157	1,398	+157.277%
2022-04-22	1.4600	2.1100	1.4600	2.0000	+63.934%	1,464	1,289	+174.000%
2022-04-21	0.6000	1.2300	0.5300	1.2200	+248.571%	206	1,408	+349.180%
2022-04-20	0.4400	0.4400	0.3500	0.3500	-2.778%	1,004	1,366	+1,465.714%
2022-04-18	0.3900	0.3900	0.3600	0.3600	-34.545%	6	389	+1,422.222%
2022-04-13	0.5500	0.5500	0.5500	0.5500	-24.658%	10	392	+896.364%
2022-04-12	0.6300	0.7300	0.6300	0.7300	-5.195%	11	382	+650.685%
2022-04-11	0.8500	0.8500	0.7700	0.7700	+24.194%	43	379	+611.688%
2022-04-07	0.7300	0.7900	0.6200	0.6200	0.000%	25	380	+783.871%
2022-04-05	0.5000	0.6200	0.5000	0.6200	+12.727%	4	378	+783.871%
2022-04-04	0.5500	0.5500	0.5500	0.5500	-8.333%	3	375	+896.364%
2022-03-31	0.6000	0.6000	0.6000	0.6000	+20.000%	1	375	+813.333%
2022-03-30	0.5000	0.5000	0.5000	0.5000	-28.571%	1	376	+996.000%
2022-03-29	0.7000	0.7000	0.7000	0.7000	+7.692%	5	376	+682.857%
2022-03-24	0.7200	0.7200	0.6500	0.6500	+12.069%	9	374	+743.077%
2022-03-23	0.6500	0.7300	0.5800	0.5800	-32.558%	34	378	+844.828%
2022-03-22	0.8300	0.8600	0.8300	0.8600	-2.273%	5	378	+537.209%
2022-03-21	0.9000	0.9000	0.8800	0.8800	-45.000%	3	380	+522.727%
2022-03-18	1.7800	1.7800	1.6000	1.6000	0.000%	14	380	+242.500%
2022-03-17	1.9600	1.9600	1.6000	1.6000	-50.000%	8	384	+242.500%
2022-03-15	3.3500	3.3500	3.1500	3.2000	-4.478%	12	377	+71.250%
2022-03-14	3.0000	3.3500	2.8400	3.3500	+48.230%	14	370	+63.582%
2022-03-11	2.2600	2.2600	2.2600	2.2600	-16.296%	50	371	+142.478%
2022-03-09	2.7000	2.7000	2.7000	2.7000	+22.727%	4	327	+102.963%
2022-03-08	2.8000	2.8000	2.2000	2.2000	-3.930%	105	327	+149.091%
2022-03-07	2.4200	2.4200	2.2900	2.2900	+30.857%	11	231	+139.301%
2022-03-04	1.8800	1.8800	1.7000	1.7500	-23.246%	24	241	+213.143%
2022-03-01	1.8000	2.2800	1.8000	2.2800	+2.242%	9	234	+140.351%
2022-02-28	1.9900	2.2300	1.9900	2.2300	+8.252%	16	226	+145.740%
2022-02-25	2.0600	2.0600	2.0600	2.0600	-35.625%	5	216	+166.019%
2022-02-24	3.3000	3.3000	3.2000	3.2000	+33.333%	12	211	+71.250%
2022-02-22	2.4000	2.4000	2.4000	2.4000	0.000%	1	217	+128.333%
2022-02-18	2.4000	2.4000	2.4000	2.4000	-4.000%	5	212	+128.333%
2022-02-17	2.4500	2.5000	2.4500	2.5000	+10.619%	3	212	+119.200%
2022-02-16	2.3400	2.3700	2.2600	2.2600	-16.912%	9	210	+142.478%
2022-02-15	2.9900	2.9900	2.7000	2.7200	-6.207%	6	216	+101.471%
2022-02-14	2.9000	2.9000	2.9000	2.9000	-9.091%	2	215	+88.966%
2022-02-11	3.5200	3.5200	2.9600	3.1900	-0.932%	23	213	+71.787%
2022-02-10	3.0300	3.2300	2.6700	3.2200	+9.898%	29	214	+70.186%
2022-02-09	3.0500	3.0500	2.9100	2.9300	-15.562%	22	214	+87.031%
2022-02-08	4.0000	4.0000	3.2200	3.4700	-25.696%	16	232	+57.925%
2022-02-07	4.8000	4.8000	4.6700	4.6700	+0.864%	15	234	+17.345%
2022-02-04	4.5500	4.8000	4.3500	4.6300	-4.536%	28	224	+18.359%
2022-02-03	6.0000	6.0000	4.8500	4.8500	-14.159%	56	241	+12.990%
2022-02-02	6.1600	6.1600	5.6300	5.6500	-14.394%	16	263	-3.009%
2022-02-01	6.6000	6.6000	6.6000	6.6000	-11.171%	35	252	-16.970%
2022-01-31	7.3100	7.4800	7.2700	7.4300	-0.268%	61	265	-26.245%
2022-01-28	7.3900	7.4500	7.3900	7.4500	+35.455%	2	252	-26.443%
2022-01-26	5.5000	5.5000	5.5000	5.5000	-8.333%	5	251	-0.364%
2022-01-25	7.2900	7.2900	6.0000	6.0000	-19.246%	5	251	-8.667%
2022-01-24	8.5500	8.6400	7.4300	7.4300	+11.729%	31	251	-26.245%
2022-01-21	6.7000	6.7000	6.6500	6.6500	+38.542%	3	250	-17.594%
2022-01-20	5.5000	5.5000	4.8000	4.8000	-20.661%	4	248	+14.167%
2022-01-19	6.0400	6.0500	6.0400	6.0500	+2.542%	3	249	-9.421%
2022-01-18	5.9000	5.9000	5.9000	5.9000	-1.667%	2	246	-7.119%
2022-01-14	6.0000	6.0000	6.0000	6.0000	+12.782%	2	249	-8.667%
2022-01-13	5.3200	5.3200	5.3200	5.3200	-4.144%	2	249	+3.008%
2022-01-12	5.5500	5.5500	5.5500	5.5500	+1.835%	1	247	-1.261%
2022-01-11	5.9000	6.0000	5.4500	5.4500	-9.167%	14	248	+0.550%
2022-01-10	6.0000	6.0000	6.0000	6.0000	+7.143%	4	236	-8.667%
2022-01-07	5.4000	5.6000	5.4000	5.6000	-2.609%	7	232	-2.143%
2022-01-05	5.7500	5.7500	5.7500	5.7500	-17.857%	2	232	-4.696%
2022-01-04	7.0000	7.0000	7.0000	7.0000	+18.644%	1	235	-21.714%
2022-01-03	5.9000	5.9000	5.9000	5.9000	-5.600%	20	236	-7.119%
2021-12-31	6.2500	6.2500	6.2500	6.2500	+8.696%	1	256	-12.320%
2021-12-30	5.7500	5.7500	5.7500	5.7500	-17.857%	2	261	-4.696%
2021-12-27	7.4000	7.4000	7.0000	7.0000	+3.704%	2	261	-21.714%
2021-12-22	6.7500	6.7500	6.7500	6.7500	-11.765%	1	261	-18.815%
2021-12-21	7.6500	7.6500	7.6500	7.6500	-15.000%	1	261	-28.366%
2021-12-16	9.0000	9.0000	9.0000	9.0000	-15.888%	20	261	-39.111%
2021-12-14	10.7000	10.7000	10.7000	10.7000	-13.360%	1	241	-48.785%
2021-12-07	12.3500	12.3500	12.3500	12.3500	+8.811%	1	241	-55.628%
2021-11-29	11.3500	11.3500	11.3200	11.3500	+3.653%	56	241	-51.718%
2021-11-24	10.9500	10.9500	10.9500	10.9500	-15.444%	2	223	-49.954%
2021-11-10	12.9500	12.9500	12.9500	12.9500	+1.330%	7	223	-57.683%
2021-11-02	12.7800	12.7800	12.7800	12.7800	+3.734%	1	224	-57.121%
2021-10-27	12.3200	12.3200	12.3200	12.3200	+8.070%	2	224	-55.519%
2021-10-26	11.4000	11.4000	11.4000	11.4000	+7.345%	21	222	-51.930%
2021-10-25	10.1000	10.6200	10.1000	10.6200	+7.056%	9	205	-48.399%
2021-10-20	9.9500	9.9500	9.8700	9.9200	+19.518%	17	201	-44.758%
2021-10-19	8.3000	8.3000	8.3000	8.3000	+4.403%	1	198	-33.976%
2021-10-18	8.7000	8.7000	7.9500	7.9500	-3.636%	47	186	-31.069%
2021-10-15	8.6500	8.6500	8.1000	8.2500	-34.000%	19	186	-33.576%
2021-10-11	12.5000	12.5000	12.5000	12.5000	-8.425%	5	169	-56.160%
2021-10-08	13.6500	13.6500	13.6500	13.6500	+15.190%	22	146	-59.853%
2021-10-05	11.8500	11.8500	11.8500	11.8500	+1.282%	1	146	-53.755%
2021-09-28	11.7000	11.7000	11.7000	11.7000	-7.143%	11	145	-53.162%
2021-09-10	12.4500	12.6000	12.4000	12.6000	-9.353%	18	92	-56.508%
2021-09-02	13.7000	13.9000	13.7000	13.9000	-6.711%	26	92	-60.576%
2021-09-01	14.6500	14.9000	14.6000	14.9000	-11.310%	27	92	-63.221%
2021-08-26	16.8000	16.8000	16.8000	16.8000	+2.815%	1	70	-67.381%
2021-08-25	16.3000	16.3400	16.3000	16.3400	-3.314%	3	70	-66.463%
2021-08-18	16.9000	16.9000	16.9000	16.9000	-14.861%	1	68	-67.574%
2021-07-21	19.8500	19.8500	19.8500	19.8500	-7.674%	1	67	-72.393%
2021-07-20	21.5500	21.5500	21.5000	21.5000	+8.861%	2	66	-74.512%
2021-07-09	19.8000	19.8000	19.7500	19.7500	-3.893%	2	64	-72.253%
2021-07-06	20.5500	20.5500	20.5500	20.5500	-3.972%	1	0	-73.333%
2021-05-25	21.4500	21.4500	21.4000	21.4000	+1.182%	5	0	-74.393%
2021-05-24	21.2500	21.2500	21.1500	21.1500	+10.733%	47	0	-74.090%
2021-05-17	19.1000	19.1000	19.1000	19.1000	0.000%	10	0	-71.309%