Dark

AA20220617P60
AA Jun 17 2022 60.00 Put (AA220617P00060000)
option OPRA

Expired

Jun 17, 2022

10.45-0.096%(-0.01)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-06-17	10.8200	12.3500	10.0500	10.4500	-0.096%	62	4,511	0.000%
2022-06-16	10.7500	10.7500	8.2300	10.4600	+25.721%	150	4,511	-0.096%
2022-06-15	10.3200	10.5500	8.0000	8.3200	-26.176%	303	4,612	+25.601%
2022-06-14	10.8500	11.5000	9.8400	11.2700	+8.365%	88	4,893	-7.276%
2022-06-13	10.0000	11.4800	9.9000	10.4000	+52.269%	76	4,972	+0.481%
2022-06-10	6.1000	7.6000	6.0300	6.8300	+28.868%	63	4,999	+53.001%
2022-06-09	2.0000	5.3000	2.0000	5.3000	+241.935%	217	5,020	+97.170%
2022-06-08	0.9900	1.5600	0.7800	1.5500	+78.161%	70	4,997	+574.194%
2022-06-07	1.6700	1.7000	0.8700	0.8700	-37.410%	684	4,984	+1,101.149%
2022-06-06	2.2400	2.3000	1.3500	1.3900	-38.767%	698	5,373	+651.799%
2022-06-03	1.8500	2.5000	1.8500	2.2700	+42.767%	546	5,450	+360.352%
2022-06-02	1.8400	1.8400	1.4300	1.5900	-29.018%	49	5,162	+557.233%
2022-06-01	2.7700	2.8000	2.1800	2.2400	-16.418%	121	5,183	+366.518%
2022-05-31	1.5400	2.6800	1.2500	2.6800	+39.583%	96	5,182	+289.925%
2022-05-27	2.0700	2.2600	1.8500	1.9200	-28.889%	235	5,365	+444.271%
2022-05-26	3.8100	4.0600	2.7000	2.7000	-28.947%	37	5,365	+287.037%
2022-05-25	3.8000	4.8500	3.8000	3.8000	+1.604%	267	5,382	+175.000%
2022-05-24	3.7500	4.2100	3.5000	3.7400	+26.351%	347	5,239	+179.412%
2022-05-23	3.3000	3.8800	2.9600	2.9600	-33.483%	65	5,228	+253.041%
2022-05-20	3.3400	5.4200	3.3000	4.4500	+20.596%	642	5,255	+134.831%
2022-05-19	4.4500	4.5500	3.4000	3.6900	-20.815%	210	4,973	+183.198%
2022-05-18	3.6500	4.8200	3.6200	4.6600	+37.059%	307	4,933	+124.249%
2022-05-17	3.4400	4.1500	3.4000	3.4000	-31.313%	235	4,919	+207.353%
2022-05-16	5.9900	5.9900	4.9300	4.9500	-17.774%	1,059	4,954	+111.111%
2022-05-13	7.1800	7.1800	5.6000	6.0200	-31.200%	86	4,000	+73.588%
2022-05-12	8.9500	9.0500	8.3000	8.7500	+23.239%	33	3,953	+19.429%
2022-05-11	6.5500	7.4000	6.0000	7.1000	-8.974%	32	3,965	+47.183%
2022-05-10	7.6000	8.9800	7.2600	7.8000	-13.043%	596	3,953	+33.974%
2022-05-09	6.6500	9.0500	6.5700	8.9700	+75.195%	117	4,380	+16.499%
2022-05-06	5.2900	5.6400	4.5000	5.1200	+14.541%	136	4,397	+104.102%
2022-05-05	3.0600	4.7000	3.0600	4.4700	+59.075%	145	4,411	+133.781%
2022-05-04	3.8000	3.9500	2.8100	2.8100	-30.788%	337	4,407	+271.886%
2022-05-03	3.3000	4.0600	3.3000	4.0600	+10.627%	700	4,399	+157.389%
2022-05-02	3.6000	4.2000	3.5500	3.6700	+9.552%	209	4,823	+184.741%
2022-04-29	2.4900	3.4500	2.2000	3.3500	+27.376%	376	4,816	+211.940%
2022-04-28	3.1500	3.5500	2.6300	2.6300	-12.333%	118	4,675	+297.338%
2022-04-27	3.2500	3.5700	2.7500	3.0000	-22.078%	349	4,621	+248.333%
2022-04-26	4.0000	4.2500	3.6100	3.8500	+11.594%	103	4,349	+171.429%
2022-04-25	4.4500	5.3000	3.3900	3.4500	+1.471%	1,587	4,393	+202.899%
2022-04-22	2.3400	3.6000	2.3400	3.4000	+58.140%	148	3,260	+207.353%
2022-04-21	0.9800	2.3600	0.9800	2.1500	+211.594%	223	3,230	+386.047%
2022-04-20	0.7800	0.9500	0.6900	0.6900	-6.757%	22	3,099	+1,414.493%
2022-04-19	0.7400	0.7900	0.7400	0.7400	+12.121%	17	3,083	+1,312.162%
2022-04-18	0.7700	0.7700	0.6500	0.6600	-14.286%	17	3,079	+1,483.333%
2022-04-14	0.7100	0.7700	0.7100	0.7700	-25.962%	4	3,064	+1,257.143%
2022-04-13	1.0400	1.0400	1.0400	1.0400	-18.110%	1	3,064	+904.808%
2022-04-12	1.2700	1.2700	1.2700	1.2700	-7.971%	1	3,064	+722.835%
2022-04-11	1.4400	1.4700	1.3400	1.3800	+15.000%	764	3,064	+657.246%
2022-04-07	1.0800	1.2800	1.0800	1.2000	+21.212%	10	2,596	+770.833%
2022-04-06	0.9900	0.9900	0.9900	0.9900	-3.883%	2	2,590	+955.556%
2022-04-05	0.6400	1.1500	0.6400	1.0300	-14.167%	36	2,588	+914.563%
2022-04-01	0.8700	1.2000	0.8700	1.2000	+26.316%	4	2,590	+770.833%
2022-03-31	0.9500	0.9500	0.9500	0.9500	+1.064%	3	2,586	+1,000.000%
2022-03-30	0.9000	0.9400	0.8800	0.9400	-9.615%	27	2,586	+1,011.702%
2022-03-29	1.5000	1.5000	1.0400	1.0400	-7.965%	1,936	2,594	+904.808%
2022-03-28	1.3000	1.3000	1.1000	1.1300	-5.833%	15	1,557	+824.779%
2022-03-25	0.8500	1.2200	0.8500	1.2000	+10.092%	43	1,546	+770.833%
2022-03-24	1.2500	1.2500	1.0900	1.0900	+2.830%	9	1,563	+858.716%
2022-03-23	1.1300	1.1900	1.0000	1.0600	-19.084%	45	1,558	+885.849%
2022-03-22	1.3800	1.4200	1.3100	1.3100	-10.274%	34	1,520	+697.710%
2022-03-21	1.7100	1.7100	1.4000	1.4600	-33.333%	30	1,491	+615.753%
2022-03-18	2.7700	2.7700	2.1900	2.1900	-14.118%	15	1,477	+377.169%
2022-03-17	2.9400	2.9400	2.5500	2.5500	-38.554%	5	1,477	+309.804%
2022-03-16	3.7500	4.1500	3.7500	4.1500	-15.306%	4	1,478	+151.807%
2022-03-15	4.9000	4.9000	4.9000	4.9000	-1.010%	1	1,482	+113.265%
2022-03-14	4.5000	4.9500	4.2400	4.9500	+34.877%	57	1,481	+111.111%
2022-03-11	3.2500	3.6700	3.2500	3.6700	+17.252%	27	1,502	+184.741%
2022-03-10	3.5300	3.5300	3.1000	3.1300	-17.632%	12	1,523	+233.866%
2022-03-09	4.2800	4.2800	3.5500	3.8000	+15.152%	14	1,518	+175.000%
2022-03-08	3.8500	3.9000	3.3000	3.3000	0.000%	8	1,511	+216.667%
2022-03-07	2.6500	3.4500	2.6000	3.3000	+28.906%	67	1,513	+216.667%
2022-03-04	2.8600	2.8600	2.5600	2.5600	-6.227%	2	1,498	+308.203%
2022-03-03	2.9000	3.0300	2.7300	2.7300	-2.151%	140	1,497	+282.784%
2022-03-02	2.7900	2.7900	2.7900	2.7900	-20.286%	1	1,504	+274.552%
2022-03-01	2.9900	3.5000	2.5500	3.5000	-6.667%	43	1,503	+198.571%
2022-02-28	3.0900	3.7500	2.9900	3.7500	+16.460%	23	1,499	+178.667%
2022-02-25	3.3000	3.3000	3.1500	3.2200	-19.500%	33	1,499	+224.534%
2022-02-24	4.0000	4.0000	4.0000	4.0000	+3.896%	2	1,477	+161.250%
2022-02-23	3.8000	4.1000	3.8000	3.8500	-2.532%	102	1,477	+171.429%
2022-02-22	3.5000	4.1000	3.5000	3.9500	+12.857%	25	1,489	+164.557%
2022-02-18	3.6500	3.6500	3.5000	3.5000	-5.405%	6	1,501	+198.571%
2022-02-17	3.4500	3.7000	3.4500	3.7000	+13.846%	42	1,501	+182.432%
2022-02-16	3.7000	3.7000	3.2500	3.2500	-30.108%	56	1,462	+221.538%
2022-02-15	4.6500	4.6500	4.6500	4.6500	+3.333%	1	1,472	+124.731%
2022-02-14	4.7000	4.7000	4.5000	4.5000	-1.747%	17	1,471	+132.222%
2022-02-11	5.0000	5.0700	4.2500	4.5800	+6.512%	36	1,466	+128.166%
2022-02-10	4.4900	4.7000	4.1200	4.3000	-2.273%	16	1,478	+143.023%
2022-02-09	5.1000	5.1000	4.4000	4.4000	-14.894%	27	1,485	+137.500%
2022-02-08	5.5000	5.5700	4.7700	5.1700	-24.745%	42	1,480	+102.128%
2022-02-07	6.6500	6.8700	6.6500	6.8700	+0.881%	18	1,470	+52.111%
2022-02-04	6.8000	6.9500	6.4000	6.8100	-4.085%	55	1,476	+53.451%
2022-02-03	7.7500	7.7500	7.0500	7.1000	-21.111%	68	1,446	+47.183%
2022-02-02	8.4800	9.0000	8.4800	9.0000	-2.913%	8	1,401	+16.111%
2022-02-01	9.1500	9.3000	9.1500	9.2700	-4.923%	825	1,399	+12.729%
2022-01-31	10.4000	10.4000	9.7500	9.7500	-3.561%	25	606	+7.179%
2022-01-28	10.0000	10.3500	9.6700	10.1100	+6.421%	16	616	+3.363%
2022-01-27	8.3200	9.7100	8.2800	9.5000	+26.667%	40	614	+10.000%
2022-01-26	7.9200	7.9200	7.5000	7.5000	-12.791%	6	576	+39.333%
2022-01-25	10.0400	10.0400	8.5000	8.6000	-18.868%	22	571	+21.512%
2022-01-24	11.1500	11.7000	10.6000	10.6000	+4.433%	25	560	-1.415%
2022-01-21	8.3000	10.1500	8.3000	10.1500	+44.793%	93	565	+2.956%
2022-01-20	8.0000	8.0000	6.7500	7.0100	-18.012%	36	559	+49.073%
2022-01-19	7.8300	8.5500	7.8300	8.5500	-0.581%	798	532	+22.222%
2022-01-18	8.3000	8.6000	8.1700	8.6000	+11.688%	14	83	+21.512%
2022-01-13	7.6400	7.7000	7.6300	7.7000	-1.911%	4	82	+35.714%
2022-01-12	7.1000	7.8500	7.1000	7.8500	-2.967%	3	80	+33.121%
2022-01-11	8.0900	8.0900	8.0900	8.0900	-3.690%	6	80	+29.172%
2022-01-10	8.4000	8.4000	8.4000	8.4000	+9.091%	15	74	+24.405%
2022-01-07	7.7500	7.7500	7.7000	7.7000	-18.947%	21	73	+35.714%
2022-01-06	9.9100	9.9100	9.5000	9.5000	+18.750%	2	58	+10.000%
2022-01-05	8.5900	8.5900	8.0000	8.0000	-16.667%	12	57	+30.625%
2022-01-04	9.3500	9.6000	9.3500	9.6000	+15.663%	4	45	+8.854%
2022-01-03	8.3000	8.3000	8.3000	8.3000	-10.270%	2	47	+25.904%
2021-12-31	9.2500	9.2500	9.2500	9.2500	+0.543%	1	47	+12.973%
2021-12-30	9.2000	9.2000	9.2000	9.2000	-4.167%	1	44	+13.587%
2021-12-22	10.0000	10.0000	9.6000	9.6000	-36.424%	2	44	+8.854%
2021-12-10	15.1000	15.1000	15.1000	15.1000	-6.962%	2	44	-30.795%
2021-12-07	16.2300	16.2300	16.2300	16.2300	+44.267%	10	42	-35.613%
2021-10-19	11.2500	11.2500	11.2500	11.2500	+1.351%	2	40	-7.111%
2021-10-18	10.9500	11.1000	10.8500	11.1000	-9.016%	5	40	-5.856%
2021-10-15	12.2000	12.2000	12.2000	12.2000	-24.224%	8	43	-14.344%
2021-10-13	16.1000	16.1000	16.1000	16.1000	-1.227%	3	22	-35.093%
2021-10-12	16.3000	16.3000	16.3000	16.3000	+8.667%	32	22	-35.890%
2021-09-29	15.0000	15.0000	15.0000	15.0000	-22.481%	32	22	-30.333%
2021-09-01	19.3500	19.3500	19.3500	19.3500	-1.777%	2	4	-45.995%
2021-08-16	19.7000	19.7000	19.7000	19.7000	+7.650%	1	2	-46.954%
2021-08-13	18.3000	18.3000	18.3000	18.3000	0.000%	1	1	-42.896%