Dark

AA20220617P80
AA Jun 17 2022 80.00 Put (AA220617P00080000)
option OPRA

Expired

Jun 17, 2022

31.73+4.650%(+1.41)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-06-17	30.9800	33.4000	30.9800	31.7300	+4.650%	7	1,233	0.000%
2022-06-16	30.3600	30.3600	29.4200	30.3200	+5.388%	11	1,233	+4.650%
2022-06-15	30.9500	30.9500	28.5100	28.7700	-8.521%	67	1,251	+10.288%
2022-06-14	30.9000	31.7000	29.7000	31.4500	+5.360%	25	1,266	+0.890%
2022-06-13	30.7000	31.2100	29.8500	29.8500	+12.642%	5	1,276	+6.298%
2022-06-10	26.3000	27.3000	26.3000	26.5000	+18.941%	29	1,363	+19.736%
2022-06-09	21.0000	22.8300	21.0000	22.2800	+39.250%	8	1,357	+42.415%
2022-06-08	14.5000	16.0000	14.5000	16.0000	+0.313%	6	1,672	+98.313%
2022-06-06	17.4500	17.4500	15.9500	15.9500	+3.370%	10	1,676	+98.934%
2022-06-02	16.5000	16.9300	15.4300	15.4300	-10.291%	4	1,676	+105.638%
2022-06-01	17.6000	17.7400	17.2000	17.2000	+1.715%	5	1,677	+84.477%
2022-05-31	14.2500	17.8500	14.2500	16.9100	+2.921%	8	1,678	+87.640%
2022-05-27	15.7500	16.4300	15.7500	16.4300	-4.086%	4	1,682	+93.122%
2022-05-26	19.3000	19.3000	17.1300	17.1300	-13.659%	6	1,682	+85.231%
2022-05-25	20.0600	20.0600	19.8400	19.8400	+3.333%	3	1,683	+59.929%
2022-05-24	19.2200	19.7500	19.2000	19.2000	+12.808%	3	1,681	+65.260%
2022-05-23	18.2500	18.2500	17.0200	17.0200	-19.717%	3	1,681	+86.428%
2022-05-20	21.2000	21.2000	21.2000	21.2000	+19.168%	1	1,682	+49.670%
2022-05-19	19.0400	19.0400	17.7900	17.7900	-5.973%	6	1,682	+78.359%
2022-05-18	18.9200	18.9200	18.9200	18.9200	+4.185%	1	1,677	+67.706%
2022-05-17	18.0000	18.1600	18.0000	18.1600	-14.782%	3	1,677	+74.725%
2022-05-16	21.0400	21.3100	20.2900	21.3100	-2.248%	5	1,675	+48.897%
2022-05-13	21.8000	21.8000	21.8000	21.8000	-17.891%	1	1,674	+45.550%
2022-05-12	26.5500	26.5500	26.5500	26.5500	+11.134%	10	1,673	+19.510%
2022-05-11	22.3200	24.1000	21.9200	23.8900	-0.541%	30	1,683	+32.817%
2022-05-10	24.0200	24.0200	24.0200	24.0200	-9.358%	1	1,702	+32.098%
2022-05-09	22.5000	26.5000	22.5000	26.5000	+34.860%	6	1,702	+19.736%
2022-05-06	20.0200	20.1400	19.5800	19.6500	+9.899%	7	1,706	+61.476%
2022-05-05	17.8700	18.3100	17.8700	17.8800	+26.629%	4	1,711	+77.461%
2022-05-04	15.8700	17.1200	14.1200	14.1200	-15.500%	63	1,709	+124.717%
2022-05-03	16.8000	16.8000	15.1800	16.7100	+4.242%	18	1,691	+89.886%
2022-05-02	15.3000	17.1000	15.3000	16.0300	+9.644%	32	1,697	+97.941%
2022-04-29	12.4800	14.7600	11.5700	14.6200	+16.494%	11	1,701	+117.031%
2022-04-28	14.7800	15.3100	12.5500	12.5500	-4.563%	117	1,701	+152.829%
2022-04-27	14.0800	14.1700	12.9000	13.1500	-14.555%	65	1,643	+141.293%
2022-04-26	16.6600	17.0000	14.8200	15.3900	+0.261%	49	1,626	+106.173%
2022-04-25	17.3300	19.0000	15.3500	15.3500	+1.656%	33	1,643	+106.710%
2022-04-22	12.4100	15.4500	12.4100	15.1000	+31.533%	127	1,649	+110.132%
2022-04-21	8.0000	12.2400	7.5100	11.4800	+114.579%	803	1,740	+176.394%
2022-04-20	6.4000	6.6100	5.0000	5.3500	+0.375%	74	1,631	+493.084%
2022-04-19	5.3800	5.4500	5.3300	5.3300	+13.404%	113	1,621	+495.310%
2022-04-18	4.8000	4.8000	4.4900	4.7000	-2.083%	7	1,618	+575.106%
2022-04-14	5.3000	5.3000	4.8000	4.8000	-20.661%	5	1,617	+561.042%
2022-04-13	6.5000	6.5000	6.0500	6.0500	-7.634%	9	1,617	+424.463%
2022-04-12	7.0600	7.0600	6.5500	6.5500	-9.655%	10	1,620	+384.427%
2022-04-11	8.1100	8.1100	7.2500	7.2500	+4.618%	4	1,612	+337.655%
2022-04-08	6.8500	6.9300	6.8500	6.9300	-7.600%	8	1,612	+357.864%
2022-04-07	6.3500	7.5000	6.3500	7.5000	+26.050%	776	1,606	+323.067%
2022-04-06	6.1500	6.1500	5.5000	5.9500	-0.833%	1,240	2,194	+433.277%
2022-04-05	4.5000	6.0500	4.5000	6.0000	+14.723%	13	1,056	+428.833%
2022-04-04	5.3000	5.3000	4.9900	5.2300	-4.909%	13	1,061	+506.692%
2022-04-01	5.0000	6.0000	4.7500	5.5000	+2.421%	63	1,052	+476.909%
2022-03-31	5.0500	5.3700	5.0000	5.3700	+2.874%	11	1,005	+490.875%
2022-03-30	5.0000	5.2800	5.0000	5.2200	-12.269%	66	999	+507.854%
2022-03-29	7.3000	7.3000	5.9500	5.9500	+3.120%	7	935	+433.277%
2022-03-25	5.4000	5.9500	5.4000	5.7700	+15.400%	5	940	+449.913%
2022-03-24	5.6000	5.7500	5.0000	5.0000	-4.762%	17	944	+534.600%
2022-03-23	5.2500	5.8000	4.9500	5.2500	-18.605%	395	956	+504.381%
2022-03-22	6.6000	6.6000	6.2000	6.4500	+0.311%	12	602	+391.938%
2022-03-21	7.1200	7.1200	6.1500	6.4300	-32.316%	577	602	+393.468%
2022-03-18	10.6900	10.6900	9.5000	9.5000	-6.863%	14	84	+234.000%
2022-03-17	11.1000	11.2700	10.2000	10.2000	-27.091%	39	75	+211.078%
2022-03-16	13.9900	13.9900	13.9900	13.9900	-4.570%	1	65	+126.805%
2022-03-15	14.6600	14.6600	14.6600	14.6600	-1.940%	1	66	+116.439%
2022-03-14	14.2800	15.0500	13.9000	14.9500	+27.778%	14	66	+112.241%
2022-03-11	11.6100	11.7000	11.6100	11.7000	+11.429%	14	55	+171.197%
2022-03-10	12.0000	12.1000	10.5000	10.5000	-14.286%	15	54	+202.190%
2022-03-09	13.0000	13.0000	11.8500	12.2500	+8.407%	22	50	+159.020%
2022-03-08	12.3000	12.3000	11.3000	11.3000	+10.244%	2	42	+180.796%
2022-03-07	8.7500	10.2500	8.7500	10.2500	+16.477%	6	43	+209.561%
2022-03-04	10.9000	10.9000	8.5000	8.8000	-9.836%	24	47	+260.568%
2022-03-03	9.7600	9.7600	9.7600	9.7600	-0.408%	1	34	+225.102%
2022-03-02	10.6200	10.6200	9.8000	9.8000	-14.783%	7	34	+223.776%
2022-03-01	10.3000	11.5000	9.4500	11.5000	-17.326%	11	27	+175.913%
2022-02-24	13.9100	13.9100	13.9100	13.9100	+10.397%	1	29	+128.109%
2022-02-16	12.6000	12.6000	12.6000	12.6000	-7.692%	1	29	+151.825%
2022-02-15	15.3700	15.3700	13.6500	13.6500	-5.536%	6	29	+132.454%
2022-02-11	16.3000	16.3000	14.4500	14.4500	+3.957%	40	24	+119.585%
2022-02-10	14.0500	14.0500	13.9000	13.9000	-5.119%	15	57	+128.273%
2022-02-09	15.7000	15.7000	14.6500	14.6500	-8.438%	22	47	+116.587%
2022-02-08	16.0000	16.0000	16.0000	16.0000	-33.138%	5	26	+98.313%
2022-02-01	23.9300	23.9300	23.9300	23.9300	-1.765%	1	21	+32.595%
2022-01-21	23.0000	24.3600	23.0000	24.3600	+21.800%	6	22	+30.255%
2022-01-20	20.0000	20.0000	20.0000	20.0000	-7.579%	5	25	+58.650%
2022-01-12	21.6400	21.6400	21.6400	21.6400	+0.185%	1	22	+46.627%
2022-01-07	21.6000	21.6000	21.5500	21.6000	-10.633%	17	22	+46.898%
2022-01-04	24.1700	24.1700	24.1700	24.1700	+3.070%	2	11	+31.278%
2021-12-29	23.6000	23.6000	23.4000	23.4500	-0.213%	7	13	+35.309%
2021-12-27	23.5000	23.5000	23.5000	23.5000	+0.858%	2	17	+35.021%
2021-12-23	23.3000	23.5300	23.3000	23.3000	-27.752%	13	17	+36.180%
2021-11-22	32.2500	32.2500	32.2500	32.2500	-4.160%	13	17	-1.612%
2021-11-19	33.6500	33.6500	33.6500	33.6500	+0.149%	5	9	-5.706%
2021-11-18	33.6000	33.6000	33.6000	33.6000	+8.213%	1	4	-5.565%
2021-11-15	31.0500	31.0500	31.0500	31.0500	+11.290%	3	3	+2.190%
2021-10-19	27.9000	27.9000	27.9000	27.9000	0.000%	1	1	+13.728%