Dark

AA20220617P65
AA Jun 17 2022 65.00 Put (AA220617P00065000)
option OPRA

Expired

Jun 17, 2022

15.60+7.216%(+1.05)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-06-17	15.9000	16.6700	14.9000	15.6000	+7.216%	69	599	0.000%
2022-06-16	15.6500	15.6500	13.2300	14.5500	+6.593%	155	599	+7.216%
2022-06-15	15.6100	15.6100	12.9000	13.6500	-17.273%	11	2,119	+14.286%
2022-06-14	15.4600	16.5000	14.7200	16.5000	+10.000%	40	2,342	-5.455%
2022-06-13	15.2500	16.4300	14.2100	15.0000	+25.418%	95	2,353	+4.000%
2022-06-10	10.9300	12.1500	10.7000	11.9600	+24.974%	145	2,400	+30.435%
2022-06-09	4.8100	9.5700	4.8100	9.5700	+133.985%	46	2,491	+63.009%
2022-06-08	2.6700	4.1500	2.6700	4.0900	+62.948%	11	2,481	+281.418%
2022-06-07	4.2300	4.2300	2.5100	2.5100	-27.246%	336	2,484	+521.514%
2022-06-06	4.5000	5.1200	3.3500	3.4500	-29.592%	19	2,662	+352.174%
2022-06-03	5.1800	5.1800	4.9000	4.9000	+33.152%	3	2,676	+218.367%
2022-06-02	3.9000	4.2500	3.4500	3.6800	-19.826%	19	2,677	+323.913%
2022-06-01	4.6500	5.5000	4.5900	4.5900	-15.000%	5	2,677	+239.869%
2022-05-31	3.2000	5.4000	3.2000	5.4000	+34.328%	47	2,678	+188.889%
2022-05-27	4.3000	4.5000	3.6000	4.0200	-21.790%	153	2,715	+288.060%
2022-05-26	6.4700	6.4700	5.1400	5.1400	-26.676%	17	2,715	+203.502%
2022-05-25	7.3300	7.3300	6.8000	7.0100	+10.568%	12	2,731	+122.539%
2022-05-24	6.7500	7.1200	6.3200	6.3400	+13.214%	12	2,740	+146.057%
2022-05-23	6.4500	7.2500	5.3000	5.6000	-23.810%	63	2,744	+178.571%
2022-05-20	5.9400	8.6500	5.9400	7.3500	+18.548%	232	2,714	+112.245%
2022-05-19	7.5500	7.5500	5.6600	6.2000	-19.481%	125	2,530	+151.613%
2022-05-18	6.4000	7.7600	6.0000	7.7000	+31.624%	361	2,495	+102.597%
2022-05-17	6.6000	6.7700	5.6100	5.8500	-26.966%	388	2,594	+166.667%
2022-05-16	8.5000	8.6000	8.0100	8.0100	-16.126%	7	2,498	+94.757%
2022-05-13	10.5000	10.5000	8.9500	9.5500	-22.041%	14	2,498	+63.351%
2022-05-12	12.3800	12.9500	11.3000	12.2500	+16.114%	33	2,501	+27.347%
2022-05-11	10.7500	10.7500	9.4700	10.5500	-6.139%	316	2,518	+47.867%
2022-05-10	11.2800	12.5600	11.0000	11.2400	-10.794%	23	2,299	+38.790%
2022-05-09	10.2400	12.8500	9.8200	12.6000	+57.500%	55	2,301	+23.810%
2022-05-06	7.9000	8.4100	7.2300	8.0000	+13.636%	38	2,299	+95.000%
2022-05-05	5.7000	7.3000	5.7000	7.0400	+46.667%	41	2,304	+121.591%
2022-05-04	6.3500	6.4200	4.7800	4.8000	-25.581%	202	2,303	+225.000%
2022-05-03	5.6500	6.4500	5.2500	6.4500	+11.207%	1,484	2,291	+141.860%
2022-05-02	5.6500	6.6000	5.4800	5.8000	+5.455%	69	881	+168.966%
2022-04-29	4.0100	5.5000	3.6800	5.5000	+30.952%	59	869	+183.636%
2022-04-28	5.1000	5.7500	4.2000	4.2000	-12.500%	160	872	+271.429%
2022-04-27	5.1500	5.6800	4.5000	4.8000	-19.732%	230	803	+225.000%
2022-04-26	6.1000	6.5700	5.4500	5.9800	+4.912%	85	846	+160.870%
2022-04-25	6.7700	7.9500	5.5000	5.7000	+4.205%	291	860	+173.684%
2022-04-22	4.1900	5.7500	4.1300	5.4700	+49.863%	179	869	+185.192%
2022-04-21	1.7900	3.8700	1.7900	3.6500	+180.769%	747	779	+327.397%
2022-04-20	1.4500	1.7500	1.2200	1.3000	-1.515%	33	701	+1,100.000%
2022-04-19	1.2900	1.4300	1.2900	1.3200	+16.814%	230	677	+1,081.818%
2022-04-18	1.2200	1.2200	1.1300	1.1300	-19.286%	13	514	+1,280.531%
2022-04-14	1.4000	1.4000	1.2900	1.4000	-10.256%	15	498	+1,014.286%
2022-04-13	1.9700	1.9700	1.5600	1.5600	-13.812%	45	498	+900.000%
2022-04-12	2.0800	2.0800	1.8100	1.8100	-18.468%	3	499	+761.878%
2022-04-11	2.2200	2.2200	2.2200	2.2200	+5.714%	16	501	+602.703%
2022-04-08	2.1500	2.2500	2.1000	2.1000	-4.977%	7	485	+642.857%
2022-04-07	2.0300	2.3500	2.0300	2.2100	+32.335%	88	480	+605.882%
2022-04-06	1.7200	1.7200	1.6700	1.6700	+5.031%	52	438	+834.132%
2022-04-05	1.5900	1.5900	1.5900	1.5900	+8.904%	1	438	+881.132%
2022-04-04	1.4600	1.4600	1.4600	1.4600	-9.877%	1	438	+968.493%
2022-04-01	1.5100	1.6200	1.5100	1.6200	-2.410%	105	437	+862.963%
2022-03-31	1.5700	1.6600	1.5700	1.6600	+4.403%	56	508	+839.759%
2022-03-30	1.5700	1.6000	1.5000	1.5900	-14.054%	84	539	+881.132%
2022-03-29	1.8900	1.9400	1.8500	1.8500	+27.586%	141	604	+743.243%
2022-03-25	1.4500	1.4500	1.4500	1.4500	-15.698%	1	508	+975.862%
2022-03-24	1.7200	1.7200	1.7200	1.7200	+4.242%	1	509	+806.977%
2022-03-23	1.8300	1.8300	1.6000	1.6500	-21.053%	26	509	+845.455%
2022-03-22	2.2200	2.2200	2.0900	2.0900	-12.185%	222	489	+646.411%
2022-03-21	2.5000	2.5000	2.1400	2.3800	-36.533%	31	303	+555.462%
2022-03-18	4.0000	4.0000	3.7500	3.7500	-5.063%	47	308	+316.000%
2022-03-17	4.4000	4.4000	3.9500	3.9500	-33.051%	24	275	+294.937%
2022-03-16	5.9000	5.9000	5.9000	5.9000	-9.924%	5	256	+164.407%
2022-03-15	7.5500	7.5500	6.4000	6.5500	-4.658%	12	251	+138.168%
2022-03-14	6.8700	6.8700	6.8700	6.8700	+56.136%	20	246	+127.074%
2022-03-10	5.3100	5.3100	4.4000	4.4000	-14.563%	7	250	+254.545%
2022-03-09	5.1500	5.1500	5.1500	5.1500	+9.574%	1	255	+202.913%
2022-03-08	6.0000	6.0000	4.7000	4.7000	+1.075%	32	256	+231.915%
2022-03-07	4.5000	4.6500	4.5000	4.6500	+27.397%	4	256	+235.484%
2022-03-04	3.9200	4.2300	3.5000	3.6500	-8.750%	68	259	+327.397%
2022-03-03	4.2300	4.2300	4.0000	4.0000	0.000%	22	258	+290.000%
2022-03-02	4.5300	4.5300	4.0000	4.0000	-21.569%	3	254	+290.000%
2022-03-01	4.0500	5.1000	3.7000	5.1000	+14.094%	87	252	+205.882%
2022-02-28	4.5000	4.5000	4.3500	4.4700	-3.871%	14	239	+248.993%
2022-02-25	6.1000	6.1000	4.6500	4.6500	-26.772%	12	247	+235.484%
2022-02-24	5.2000	7.0000	5.2000	6.3500	+15.036%	34	252	+145.669%
2022-02-23	5.5200	5.5200	5.5200	5.5200	+0.364%	1	266	+182.609%
2022-02-22	5.3000	5.5000	5.2500	5.5000	+9.562%	22	266	+183.636%
2022-02-18	5.3500	5.3500	5.0200	5.0200	-5.283%	8	265	+210.757%
2022-02-17	5.1000	5.3000	5.0500	5.3000	+9.731%	7	265	+194.340%
2022-02-16	5.2000	5.2000	4.8300	4.8300	-22.347%	16	267	+222.981%
2022-02-15	6.7600	6.7600	6.2200	6.2200	-3.864%	4	269	+150.804%
2022-02-14	6.3100	6.4700	6.1500	6.4700	+1.890%	9	268	+141.113%
2022-02-11	7.2000	7.2000	6.3500	6.3500	-8.633%	18	249	+145.669%
2022-02-10	6.6800	6.9500	5.8500	6.9500	+11.200%	84	233	+124.460%
2022-02-09	6.9000	6.9000	6.2500	6.2500	-14.966%	40	216	+149.600%
2022-02-08	7.7500	7.7500	6.7500	7.3500	-16.477%	32	213	+112.245%
2022-02-07	8.8000	8.8000	8.8000	8.8000	-4.865%	10	196	+77.273%
2022-02-04	9.7000	9.7000	8.7500	9.2500	-5.612%	26	206	+68.649%
2022-02-03	10.4000	10.4000	9.8000	9.8000	-15.880%	24	189	+59.184%
2022-02-02	11.6500	11.6500	11.6500	11.6500	-9.830%	1	185	+33.906%
2022-01-31	13.4000	13.4000	12.9200	12.9200	-0.232%	2	186	+20.743%
2022-01-28	12.9500	12.9500	12.9500	12.9500	+9.283%	1	185	+20.463%
2022-01-27	11.8500	11.8500	11.8500	11.8500	+13.942%	1	185	+31.646%
2022-01-26	10.7500	10.8000	10.4000	10.4000	-6.810%	3	185	+50.000%
2022-01-25	11.8000	11.8000	11.1600	11.1600	-21.958%	16	186	+39.785%
2022-01-24	15.0500	15.1500	14.3000	14.3000	+16.260%	111	171	+9.091%
2022-01-21	12.3000	12.3000	12.3000	12.3000	+13.994%	1	180	+26.829%
2022-01-20	9.5800	10.7900	9.4800	10.7900	-4.598%	21	181	+44.578%
2022-01-19	11.1500	11.3100	11.1200	11.3100	+8.230%	15	186	+37.931%
2022-01-12	9.9000	10.4500	9.9000	10.4500	-4.040%	2	190	+49.282%
2022-01-11	10.8700	10.8900	10.8700	10.8900	+3.714%	3	188	+43.251%
2022-01-07	10.5000	10.5000	10.5000	10.5000	-14.980%	28	188	+48.571%
2022-01-06	12.3500	12.3500	12.3500	12.3500	+5.106%	1	169	+26.316%
2022-01-04	11.7500	11.7500	11.7500	11.7500	+8.796%	1	169	+32.766%
2022-01-03	10.8000	10.8000	10.8000	10.8000	-15.294%	1	170	+44.444%
2021-12-28	12.7500	12.7500	12.7500	12.7500	-5.904%	1	170	+22.353%
2021-12-27	13.5500	13.5500	13.5500	13.5500	+7.115%	1	170	+15.129%
2021-12-22	12.6500	12.6500	12.6500	12.6500	-15.101%	1	170	+23.320%
2021-12-21	14.9000	14.9000	14.9000	14.9000	-7.453%	2	170	+4.698%
2021-12-17	16.1000	16.1000	16.1000	16.1000	-17.224%	12	170	-3.106%
2021-12-09	19.4500	19.4500	19.4500	19.4500	-2.506%	4	163	-19.794%
2021-11-19	19.9500	19.9500	19.9500	19.9500	-7.596%	1	159	-21.805%
2021-11-04	21.5900	21.5900	21.5900	21.5900	+32.454%	2	158	-27.744%
2021-10-20	16.3000	16.3000	16.3000	16.3000	+4.153%	32	156	-4.294%
2021-10-19	15.6500	15.6500	15.6500	15.6500	+3.987%	66	142	-0.319%
2021-10-18	15.0500	15.0500	15.0500	15.0500	-0.331%	54	76	+3.654%
2021-10-15	15.1000	15.1000	15.1000	15.1000	-26.521%	4	22	+3.311%
2021-10-07	20.5500	20.5500	20.5500	20.5500	+2.853%	1	22	-24.088%
2021-09-10	19.9800	19.9800	19.9800	19.9800	-11.200%	1	20	-21.922%
2021-09-01	23.1000	23.1000	22.5000	22.5000	-5.660%	14	20	-30.667%
2021-08-16	23.8500	23.8500	23.8500	23.8500	-20.632%	4	7	-34.591%
2021-06-28	30.0500	30.0500	30.0500	30.0500	+1.178%	1	2	-48.087%
2021-06-24	29.7000	29.7000	29.7000	29.7000	+10.409%	2	2	-47.475%
2021-06-01	26.9000	26.9000	26.9000	26.9000	-3.063%	1	1	-42.007%
2021-05-13	27.7500	27.7500	27.7500	27.7500	0.000%	1	0	-43.784%