Dark

AA20220617P70
AA Jun 17 2022 70.00 Put (AA220617P00070000)
option OPRA

Expired

Jun 17, 2022

20.58+8.544%(+1.62)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-06-17	20.8200	21.7100	20.0900	20.5800	+8.544%	10	1,909	0.000%
2022-06-16	20.5000	20.5000	18.4300	18.9600	-0.992%	22	1,909	+8.544%
2022-06-15	20.1000	20.4000	17.8500	19.1500	-9.242%	273	2,030	+7.467%
2022-06-14	20.6600	21.5000	19.6500	21.1000	+3.431%	46	2,159	-2.464%
2022-06-13	20.2000	20.8000	19.1700	20.4000	+21.718%	62	2,620	+0.882%
2022-06-10	15.6600	17.0900	15.5000	16.7600	+19.714%	212	2,653	+22.792%
2022-06-09	8.4900	14.0000	8.4900	14.0000	+73.053%	19	2,724	+47.000%
2022-06-08	5.7500	8.0900	5.7500	8.0900	+41.930%	163	2,732	+154.388%
2022-06-07	6.5100	6.9400	5.7000	5.7000	-17.391%	19	2,844	+261.053%
2022-06-06	8.9300	9.1200	6.7500	6.9000	-25.000%	7	2,853	+198.261%
2022-06-03	8.7000	9.2500	8.7000	9.2000	+35.894%	5	2,857	+123.696%
2022-06-02	6.8000	7.9300	6.7700	6.7700	-18.434%	8	2,857	+203.988%
2022-06-01	8.2000	8.5200	8.0600	8.3000	-4.157%	6	2,862	+147.952%
2022-05-31	6.2500	8.6600	5.8500	8.6600	+19.779%	17	2,864	+137.644%
2022-05-27	7.4700	7.9500	6.5000	7.2300	-16.897%	82	2,931	+184.647%
2022-05-26	10.2000	10.2000	8.7000	8.7000	-13.861%	15	2,931	+136.552%
2022-05-25	11.1800	11.6100	10.1000	10.1000	-7.084%	11	2,938	+103.762%
2022-05-24	10.0000	10.8700	10.0000	10.8700	+22.825%	8	2,946	+89.328%
2022-05-23	9.7700	10.5000	8.6000	8.8500	-20.270%	27	2,949	+132.542%
2022-05-20	8.7800	12.5500	8.7800	11.1000	+13.265%	109	2,969	+85.405%
2022-05-19	10.1000	10.5200	8.5800	9.8000	-12.656%	329	2,805	+110.000%
2022-05-18	8.9200	11.2600	8.9200	11.2200	+25.084%	40	2,731	+83.422%
2022-05-17	8.4700	10.1000	8.4700	8.9700	-22.739%	132	2,723	+129.431%
2022-05-16	12.5800	12.5800	11.6100	11.6100	-12.575%	12	2,708	+77.261%
2022-05-13	14.5100	14.5100	12.6500	13.2800	-20.096%	208	2,553	+54.970%
2022-05-12	16.6200	17.2500	15.5000	16.6200	+17.125%	17	2,583	+23.827%
2022-05-11	14.6500	14.6500	14.1900	14.1900	-7.012%	5	2,591	+45.032%
2022-05-10	15.4800	16.9000	15.0300	15.2600	-8.677%	150	2,595	+34.862%
2022-05-09	13.1500	17.1400	13.1500	16.7100	+43.433%	20	2,688	+23.160%
2022-05-06	10.8500	11.8000	10.6500	11.6500	+13.107%	38	2,695	+76.652%
2022-05-05	7.1000	10.4000	7.1000	10.3000	+45.070%	59	2,713	+99.806%
2022-05-04	9.4000	9.4000	7.1000	7.1000	-23.983%	22	2,685	+189.859%
2022-05-03	8.0000	9.4700	8.0000	9.3400	+7.604%	1,312	2,704	+120.343%
2022-05-02	8.2000	9.5600	8.2000	8.6800	+9.458%	83	1,406	+137.097%
2022-04-29	6.3400	7.9700	5.7000	7.9300	+24.882%	67	1,410	+159.521%
2022-04-28	7.5600	8.4500	6.3500	6.3500	-9.286%	143	1,402	+224.094%
2022-04-27	8.0000	8.1400	6.5200	7.0000	-22.822%	278	1,404	+194.000%
2022-04-26	8.0500	9.3000	8.0500	9.0700	+11.700%	17	1,218	+126.902%
2022-04-25	9.8500	11.0200	8.1200	8.1200	-0.976%	117	1,219	+153.448%
2022-04-22	5.3000	8.6500	5.3000	8.2000	+37.815%	1,004	1,206	+150.976%
2022-04-21	3.5200	6.0000	3.5200	5.9500	+168.018%	170	950	+245.882%
2022-04-20	2.7600	2.9100	2.0500	2.2200	-4.310%	25	924	+827.027%
2022-04-19	2.4100	2.4100	2.2800	2.3200	+18.974%	41	915	+787.069%
2022-04-18	1.9700	2.0200	1.8800	1.9500	-11.364%	7	913	+955.385%
2022-04-14	2.3800	2.3800	2.0800	2.2000	-12.698%	127	903	+835.455%
2022-04-13	3.1500	3.1500	2.5200	2.5200	-10.320%	140	903	+716.667%
2022-04-12	3.0000	3.0000	2.8100	2.8100	-23.641%	7	913	+632.384%
2022-04-11	3.2500	3.9000	3.2500	3.6800	+18.328%	137	913	+459.239%
2022-04-08	3.2200	3.4500	3.1100	3.1100	+5.424%	21	862	+561.736%
2022-04-07	3.2500	3.6200	2.9500	2.9500	+11.321%	166	865	+597.627%
2022-04-06	2.8000	2.8000	2.6300	2.6500	-1.852%	57	885	+676.604%
2022-04-05	2.2800	2.9700	2.2800	2.7000	+17.391%	20	892	+662.222%
2022-04-04	2.4000	2.4000	2.2800	2.3000	-11.538%	12	901	+794.783%
2022-04-01	2.3600	2.9000	2.3600	2.6000	+2.362%	109	905	+691.538%
2022-03-31	2.5400	2.5400	2.5400	2.5400	+1.600%	2	797	+710.236%
2022-03-30	2.4400	2.5000	2.2700	2.5000	-14.966%	11	797	+723.200%
2022-03-29	3.9000	3.9400	2.9400	2.9400	+9.701%	18	794	+600.000%
2022-03-28	2.7400	2.8000	2.6800	2.6800	-5.634%	3	792	+667.910%
2022-03-25	2.1800	2.8400	2.1800	2.8400	+5.185%	161	794	+624.648%
2022-03-24	2.6400	2.8500	2.6400	2.7000	+12.500%	12	773	+662.222%
2022-03-23	2.5600	2.9100	2.4000	2.4000	-26.154%	9	768	+757.500%
2022-03-22	3.4300	3.5000	3.2500	3.2500	-4.412%	10	770	+533.231%
2022-03-21	3.5500	3.5500	3.1800	3.4000	-39.286%	98	767	+505.294%
2022-03-18	5.6500	5.6500	5.6000	5.6000	-5.085%	6	778	+267.500%
2022-03-17	6.1500	6.2700	5.9000	5.9000	-20.270%	26	773	+248.814%
2022-03-16	8.0500	8.3000	7.4000	7.4000	-18.232%	420	780	+178.108%
2022-03-15	9.7000	9.7000	9.0000	9.0500	-2.162%	140	706	+127.403%
2022-03-14	8.5000	9.4600	8.2000	9.2500	+28.294%	338	631	+122.486%
2022-03-11	6.8900	7.2100	6.8900	7.2100	+16.290%	2	729	+185.437%
2022-03-10	6.2000	6.2000	6.2000	6.2000	-15.301%	4	730	+231.935%
2022-03-09	7.6700	7.6700	7.1000	7.3200	+15.094%	3	728	+181.148%
2022-03-08	7.5500	7.5500	6.3600	6.3600	+0.952%	6	727	+223.585%
2022-03-07	5.2000	6.3500	5.0500	6.3000	+28.571%	120	724	+226.667%
2022-03-04	6.0000	6.0000	4.8000	4.9000	-13.274%	699	738	+320.000%
2022-03-03	6.0500	6.3500	5.6500	5.6500	-0.877%	14	393	+264.248%
2022-03-02	6.1000	6.1000	5.7000	5.7000	-14.925%	14	391	+261.053%
2022-03-01	5.6700	6.7000	5.3000	6.7000	-8.844%	17	378	+207.164%
2022-02-28	6.0500	7.3500	6.0500	7.3500	+13.426%	43	377	+180.000%
2022-02-25	8.3000	8.3500	6.4800	6.4800	-22.395%	16	357	+217.593%
2022-02-24	8.1300	9.3500	8.0000	8.3500	+10.013%	83	350	+146.467%
2022-02-23	7.6500	7.9100	7.5900	7.5900	+2.706%	365	287	+171.146%
2022-02-22	6.9000	7.4000	6.9000	7.3900	+8.041%	14	163	+178.484%
2022-02-18	7.1700	7.2500	6.8400	6.8400	-7.065%	11	162	+200.877%
2022-02-17	7.3600	7.3600	7.3600	7.3600	+7.132%	1	162	+179.620%
2022-02-16	7.2000	7.2000	6.7800	6.8700	-13.038%	8	164	+199.563%
2022-02-15	8.8000	9.3000	7.9000	7.9000	-4.934%	73	167	+160.506%
2022-02-14	8.8300	8.8300	8.3100	8.3100	-6.313%	5	95	+147.653%
2022-02-11	9.8000	9.8000	8.5500	8.8700	-3.587%	21	94	+132.018%
2022-02-10	8.2000	9.2000	8.2000	9.2000	+5.143%	26	82	+123.696%
2022-02-09	9.5000	9.5500	8.6000	8.7500	-12.500%	15	61	+135.200%
2022-02-08	10.0000	10.0000	9.0500	10.0000	-16.318%	12	58	+105.800%
2022-02-04	11.9500	11.9500	11.9500	11.9500	-23.885%	1	51	+72.218%
2022-02-01	15.7000	15.7000	15.7000	15.7000	-3.444%	1	51	+31.083%
2022-01-21	17.0100	17.0100	16.2600	16.2600	+27.730%	7	50	+26.568%
2022-01-20	12.7300	12.7300	12.7300	12.7300	-17.068%	3	43	+61.665%
2022-01-19	15.3500	15.3500	15.3500	15.3500	+7.343%	3	43	+34.072%
2022-01-05	15.1000	15.1000	14.2700	14.3000	-7.742%	11	43	+43.916%
2021-12-31	15.5000	15.5000	15.5000	15.5000	-1.774%	21	41	+32.774%
2021-12-28	15.7800	15.7800	15.7800	15.7800	-30.485%	2	17	+30.418%
2021-11-29	22.7000	22.7000	22.7000	22.7000	-7.347%	2	17	-9.339%
2021-11-18	24.5000	24.5000	24.5000	24.5000	-4.817%	4	17	-16.000%
2021-11-10	25.7400	25.7400	25.7400	25.7400	+0.156%	1	13	-20.047%
2021-11-04	25.7000	25.7000	25.7000	25.7000	+3.838%	1	13	-19.922%
2021-11-01	24.7500	24.7500	24.7500	24.7500	+31.300%	1	8	-16.848%
2021-10-19	18.8500	18.8500	18.8500	18.8500	+7.407%	3	8	+9.178%
2021-10-18	17.5500	17.5500	17.5500	17.5500	-7.874%	3	8	+17.265%
2021-10-15	18.8500	19.0500	18.8500	19.0500	-22.718%	4	5	+8.031%
2021-09-22	24.6500	24.6500	24.6500	24.6500	0.000%	1	1	-16.511%