Dark

AA20220617P75
AA Jun 17 2022 75.00 Put (AA220617P00075000)
option OPRA

Expired

Jun 17, 2022

24.99-2.000%(-0.51)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-06-17	26.0000	27.1300	24.9900	24.9900	-2.000%	30	1,252	0.000%
2022-06-16	25.7500	25.7500	25.5000	25.5000	+6.695%	17	1,252	-2.000%
2022-06-15	25.2200	25.2200	23.3100	23.9000	-10.083%	3	1,252	+4.561%
2022-06-14	25.4600	26.5800	24.7200	26.5800	+8.181%	38	1,313	-5.982%
2022-06-13	25.9000	26.3500	24.5700	24.5700	+12.192%	90	1,414	+1.709%
2022-06-10	21.6500	21.9000	21.6500	21.9000	+26.590%	2	1,466	+14.110%
2022-06-09	15.4400	17.3000	15.0000	17.3000	+34.630%	8	2,113	+44.451%
2022-06-08	10.7500	12.8500	10.7500	12.8500	+19.535%	103	2,121	+94.475%
2022-06-07	10.7000	11.3500	10.6300	10.7500	-9.664%	298	2,198	+132.465%
2022-06-06	12.5500	12.5500	11.9000	11.9000	-11.392%	7	2,473	+110.000%
2022-06-03	13.6000	13.6400	13.4300	13.4300	+14.786%	4	2,475	+86.076%
2022-06-02	11.1200	11.7500	10.8500	11.7000	-9.302%	152	2,479	+113.590%
2022-06-01	13.5500	13.5500	12.5200	12.9000	-2.273%	4	2,613	+93.721%
2022-05-31	9.4300	13.4600	9.4300	13.2000	+18.174%	170	2,617	+89.318%
2022-05-27	11.4700	12.0000	11.1700	11.1700	-15.634%	11	2,746	+123.724%
2022-05-26	14.6200	14.6200	13.2400	13.2400	-7.413%	18	2,746	+88.746%
2022-05-25	15.4700	15.5200	14.3000	14.3000	-4.027%	9	2,764	+74.755%
2022-05-24	14.7500	14.9600	14.6600	14.9000	+15.504%	20	2,767	+67.718%
2022-05-23	12.6500	12.9000	12.6500	12.9000	-16.397%	8	2,761	+93.721%
2022-05-20	13.6100	15.4300	13.6100	15.4300	+12.055%	4	2,769	+61.957%
2022-05-19	14.5500	14.9000	13.7700	13.7700	-12.293%	9	2,765	+81.481%
2022-05-18	13.6300	15.7000	13.3900	15.7000	+20.307%	16	2,769	+59.172%
2022-05-17	13.8000	13.9700	13.0000	13.0500	-17.666%	173	2,774	+91.494%
2022-05-16	16.4000	16.9300	15.8500	15.8500	-11.944%	9	2,612	+57.666%
2022-05-13	18.0000	18.0000	16.7700	18.0000	-15.533%	13	2,611	+38.833%
2022-05-12	21.1500	21.3100	20.4200	21.3100	+11.454%	19	2,620	+17.269%
2022-05-11	18.8400	19.2700	17.4500	19.1200	-2.993%	6	2,628	+30.701%
2022-05-10	19.6700	20.0100	19.6300	19.7100	-9.338%	11	2,625	+26.788%
2022-05-09	18.2500	21.7400	17.9900	21.7400	+41.077%	36	2,620	+14.949%
2022-05-06	14.7500	15.7200	14.4300	15.4100	+9.524%	56	2,608	+62.167%
2022-05-05	10.4500	14.2000	10.4500	14.0700	+25.625%	17	2,640	+77.612%
2022-05-04	11.8200	12.9000	11.2000	11.2000	-12.363%	24	2,641	+123.125%
2022-05-03	13.0500	13.0500	11.1400	12.7800	+3.231%	14	2,628	+95.540%
2022-05-02	11.3500	13.2200	11.3500	12.3800	+13.474%	16	2,624	+101.858%
2022-04-29	8.8000	11.3200	8.3500	10.9100	+14.241%	329	2,616	+129.056%
2022-04-28	11.1500	11.3600	9.5500	9.5500	+2.468%	203	2,382	+161.675%
2022-04-27	9.7000	10.7000	9.3200	9.3200	-24.228%	118	2,376	+168.133%
2022-04-26	12.6500	12.9800	11.5300	12.3000	+6.126%	26	2,403	+103.171%
2022-04-25	13.4500	15.0000	11.0700	11.5900	+0.783%	43	2,408	+115.617%
2022-04-22	9.0500	12.0000	9.0500	11.5000	+37.560%	187	2,399	+117.304%
2022-04-21	5.1000	8.7100	5.0500	8.3600	+132.222%	184	2,396	+198.923%
2022-04-20	4.4700	4.4700	3.2500	3.6000	-2.703%	134	2,337	+594.167%
2022-04-19	3.6000	3.7500	3.5500	3.7000	+24.579%	12	2,314	+575.405%
2022-04-18	3.0600	3.2500	2.9500	2.9700	-15.143%	29	2,312	+741.414%
2022-04-14	3.6500	3.6500	3.1500	3.5000	-14.634%	242	2,202	+614.000%
2022-04-13	4.8400	4.8400	4.1000	4.1000	-19.132%	74	2,202	+509.512%
2022-04-12	4.5000	5.0700	4.5000	5.0700	-6.458%	31	2,255	+392.899%
2022-04-11	5.7100	5.7500	5.1500	5.4200	+8.400%	18	2,231	+361.070%
2022-04-08	4.8700	5.0000	4.6200	5.0000	+9.890%	10	2,235	+399.800%
2022-04-07	4.7300	5.3500	4.5500	4.5500	+12.346%	337	2,229	+449.231%
2022-04-06	4.3000	4.3000	3.8500	4.0500	-3.571%	1,064	2,255	+517.037%
2022-04-05	3.5000	4.4700	3.5000	4.2000	+20.000%	9	1,397	+495.000%
2022-04-04	3.6100	3.7000	3.5000	3.5000	-9.091%	15	1,392	+614.000%
2022-04-01	3.4500	4.3500	3.4500	3.8500	-4.938%	24	1,386	+549.091%
2022-03-31	3.5000	4.0500	3.5000	4.0500	+12.500%	52	1,375	+517.037%
2022-03-30	3.7000	3.7000	3.6000	3.6000	-18.182%	5	1,402	+594.167%
2022-03-29	5.0500	5.0500	4.2800	4.4000	+8.374%	84	1,401	+467.955%
2022-03-25	3.5400	4.2700	3.2500	4.0600	+14.045%	109	1,374	+515.517%
2022-03-24	3.7000	4.1000	3.5600	3.5600	-3.784%	21	1,337	+601.966%
2022-03-23	3.7500	3.8000	3.6000	3.7000	-19.565%	16	1,334	+575.405%
2022-03-22	4.8300	4.8300	4.5500	4.6000	-2.128%	485	1,333	+443.261%
2022-03-21	5.5300	5.5300	4.5000	4.7000	-32.857%	550	1,253	+431.702%
2022-03-18	7.7000	7.7000	7.0000	7.0000	-8.136%	2	1,443	+257.000%
2022-03-17	8.6500	8.6500	7.5500	7.6200	-28.785%	29	1,442	+227.953%
2022-03-16	10.2000	11.0000	9.8700	10.7000	-8.936%	45	1,421	+133.551%
2022-03-15	12.5000	13.1000	11.3000	11.7500	-2.409%	60	1,401	+112.681%
2022-03-14	11.5500	12.2000	10.9500	12.0400	+29.185%	47	1,403	+107.558%
2022-03-11	8.8000	9.3200	8.7500	9.3200	+14.216%	45	1,390	+168.133%
2022-03-10	8.1500	8.6500	8.0000	8.1600	-15.353%	15	1,375	+206.250%
2022-03-09	10.0500	10.0500	9.6400	9.6400	+2.553%	14	1,375	+159.232%
2022-03-08	10.3600	10.3600	8.5200	9.4000	+17.500%	12	1,375	+165.851%
2022-03-07	6.7000	8.2200	6.4600	8.0000	+22.137%	517	1,374	+212.375%
2022-03-04	7.9100	7.9100	6.4000	6.5500	-15.484%	46	898	+281.527%
2022-03-03	7.9500	8.3900	7.4500	7.7500	+4.027%	18	889	+222.452%
2022-03-02	7.9200	7.9200	7.4500	7.4500	-14.857%	8	887	+235.436%
2022-03-01	8.3900	9.1000	7.0000	8.7500	-2.778%	152	887	+185.600%
2022-02-28	8.6700	9.0000	8.3000	9.0000	+2.273%	4	821	+177.667%
2022-02-25	11.2500	11.2500	8.7700	8.8000	-21.429%	18	821	+183.977%
2022-02-24	9.5000	12.0900	9.5000	11.2000	+8.738%	189	815	+123.125%
2022-02-23	10.3000	10.3000	10.3000	10.3000	+3.518%	10	528	+142.621%
2022-02-22	8.5500	9.9500	8.5500	9.9500	+3.862%	7	528	+151.156%
2022-02-18	9.5800	9.5800	9.5800	9.5800	-2.345%	1	527	+160.856%
2022-02-17	9.6500	9.8100	9.6500	9.8100	+3.263%	6	527	+154.740%
2022-02-16	9.3500	9.5000	9.3500	9.5000	-9.953%	7	521	+163.053%
2022-02-15	11.0500	11.1000	10.5500	10.5500	-4.091%	121	511	+136.872%
2022-02-14	11.3500	11.4500	10.9000	11.0000	+0.917%	289	421	+127.182%
2022-02-11	11.1100	11.1100	10.9000	10.9000	-1.802%	62	131	+129.266%
2022-02-10	11.6400	12.0500	10.9000	11.1000	-7.500%	15	76	+125.135%
2022-02-09	12.0000	12.0000	12.0000	12.0000	-3.226%	1	64	+108.250%
2022-02-08	12.4000	12.4000	12.4000	12.4000	-19.741%	1	64	+101.532%
2022-02-04	15.2500	15.4500	15.2500	15.4500	-21.494%	5	64	+61.748%
2022-02-01	19.6800	19.6800	19.6800	19.6800	-6.286%	1	68	+26.982%
2022-01-31	21.0000	21.0000	21.0000	21.0000	+13.514%	4	69	+19.000%
2022-01-25	18.5000	18.5000	18.5000	18.5000	-18.502%	7	73	+35.081%
2022-01-24	22.7000	22.7000	22.7000	22.7000	+6.323%	3	67	+10.088%
2022-01-21	20.2000	21.3500	20.2000	21.3500	+12.368%	11	66	+17.049%
2022-01-18	19.0000	19.0000	19.0000	19.0000	+5.791%	5	72	+31.526%
2022-01-14	17.9600	17.9600	17.9600	17.9600	+1.756%	1	76	+39.143%
2022-01-12	17.6500	17.6500	17.6500	17.6500	-0.563%	9	76	+41.586%
2022-01-07	17.7500	17.7500	17.7500	17.7500	-1.662%	8	80	+40.789%
2022-01-05	18.0500	18.0500	18.0500	18.0500	-8.608%	1	80	+38.449%
2021-12-27	19.7500	19.7500	19.7500	19.7500	+0.765%	1	81	+26.532%
2021-12-22	19.6000	19.6000	19.6000	19.6000	-9.049%	10	65	+27.500%
2021-12-21	21.5500	21.5500	21.5500	21.5500	-11.390%	15	65	+15.963%
2021-12-17	24.3200	24.3200	24.3200	24.3200	-13.143%	10	65	+2.755%
2021-12-09	28.0000	28.0000	28.0000	28.0000	+0.358%	3	70	-10.750%
2021-12-08	27.9000	27.9000	27.9000	27.9000	-0.357%	1	67	-10.430%
2021-11-23	27.8000	28.0000	27.8000	28.0000	+1.083%	16	58	-10.750%
2021-11-22	27.7000	27.7000	27.7000	27.7000	-3.986%	6	58	-9.783%
2021-11-19	28.8500	28.8500	28.8500	28.8500	-3.993%	3	54	-13.380%
2021-11-10	30.0500	30.0500	30.0500	30.0500	+1.692%	1	54	-16.839%
2021-11-02	29.5500	29.5500	29.5500	29.5500	+0.340%	10	48	-15.431%
2021-11-01	29.4500	29.4500	29.4500	29.4500	+8.872%	1	48	-15.144%
2021-10-26	27.0500	27.0500	27.0500	27.0500	+11.777%	1	47	-7.616%
2021-10-20	24.2000	24.2000	24.2000	24.2000	+2.542%	3	45	+3.264%
2021-10-19	23.6000	23.6000	23.6000	23.6000	+10.539%	5	45	+5.890%
2021-10-18	22.0500	22.0500	21.3500	21.3500	-7.375%	36	4	+17.049%
2021-10-15	23.0500	23.0500	23.0500	23.0500	-17.384%	7	4	+8.416%
2021-09-30	27.9000	27.9000	27.9000	27.9000	-1.064%	1	7	-10.430%
2021-09-16	28.2000	28.2000	28.2000	28.2000	0.000%	6	6	-11.383%