Dark

AA20220617P85
AA Jun 17 2022 85.00 Put (AA220617P00085000)
option OPRA

Expired

Jun 17, 2022

35.35+0.712%(+0.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-06-17	35.3500	35.3500	35.3500	35.3500	+0.712%	5	681	0.000%
2022-06-16	35.3500	35.3500	33.2000	35.1000	+6.525%	25	681	+0.712%
2022-06-15	34.2000	34.2000	32.9500	32.9500	-9.103%	2	666	+7.284%
2022-06-14	35.7000	36.5000	35.6500	36.2500	+2.343%	27	911	-2.483%
2022-06-13	35.3500	35.4200	35.3500	35.4200	+12.266%	31	938	-0.198%
2022-06-10	31.6000	32.3000	31.3000	31.5500	+54.279%	19	969	+12.044%
2022-06-07	22.1800	22.1800	20.2500	20.4500	-5.760%	1,933	1,280	+72.861%
2022-06-06	21.7000	21.7000	21.7000	21.7000	-7.542%	1	2,394	+62.903%
2022-06-03	21.9500	23.4700	21.9500	23.4700	+15.616%	22	2,545	+50.618%
2022-06-02	20.3000	20.3000	20.3000	20.3000	-8.846%	1	2,551	+74.138%
2022-06-01	22.2700	22.2700	22.2700	22.2700	+2.156%	1	2,551	+58.734%
2022-05-31	21.5500	21.8000	21.5500	21.8000	+5.569%	6	2,552	+62.156%
2022-05-27	20.6500	20.6500	20.6500	20.6500	-6.136%	1	2,547	+71.186%
2022-05-26	23.9000	23.9000	22.0000	22.0000	-10.204%	5	2,547	+60.682%
2022-05-25	25.0800	25.9000	24.5000	24.5000	+1.829%	13	2,550	+44.286%
2022-05-24	24.0400	24.0600	24.0400	24.0600	+4.609%	2	2,563	+46.924%
2022-05-19	22.5000	23.0000	21.2500	23.0000	0.000%	8	2,565	+53.696%
2022-05-18	23.0000	23.0000	23.0000	23.0000	+3.139%	1	2,567	+53.696%
2022-05-17	22.3000	22.3000	22.3000	22.3000	-10.978%	9	2,566	+58.520%
2022-05-16	25.0200	26.1600	25.0200	25.0500	-6.320%	10	2,557	+41.118%
2022-05-11	27.6300	27.6300	26.7400	26.7400	-2.587%	9	2,563	+32.199%
2022-05-09	27.5600	27.8000	27.4500	27.4500	+10.685%	4	2,560	+28.780%
2022-05-06	24.4000	24.8000	23.2000	24.8000	+8.439%	33	2,560	+42.540%
2022-05-05	20.9500	22.9800	20.9500	22.8700	+20.622%	5	2,530	+54.569%
2022-05-04	19.4500	19.4500	18.9600	18.9600	-10.355%	3	2,529	+86.445%
2022-05-03	20.0000	21.4000	19.7100	21.1500	+2.075%	7	2,528	+67.139%
2022-05-02	19.5000	20.8800	19.1500	20.7200	+9.340%	15	2,528	+70.608%
2022-04-29	16.7300	19.0000	16.7000	18.9500	+13.134%	24	2,528	+86.544%
2022-04-28	16.8000	16.8000	16.7500	16.7500	+2.134%	4	2,525	+111.045%
2022-04-27	18.0700	18.0700	16.4000	16.4000	-17.130%	86	2,525	+115.549%
2022-04-26	19.3900	20.9500	19.3900	19.7900	-12.627%	11	2,463	+78.626%
2022-04-25	21.6700	22.6500	21.5000	22.6500	+14.452%	6	2,468	+56.071%
2022-04-22	16.3000	19.7900	16.3000	19.7900	+29.770%	2,136	2,468	+78.626%
2022-04-21	10.8000	15.6000	10.8000	15.2500	+103.877%	92	751	+131.803%
2022-04-20	8.9000	8.9000	7.1800	7.4800	-4.713%	47	731	+372.594%
2022-04-19	7.7700	7.8500	7.7700	7.8500	+16.296%	21	729	+350.318%
2022-04-18	7.3500	7.3500	6.3800	6.7500	-9.152%	22	710	+423.704%
2022-04-14	6.9500	7.4300	6.9000	7.4300	-13.605%	44	690	+375.774%
2022-04-13	9.2000	9.2000	8.6000	8.6000	-10.881%	6	690	+311.047%
2022-04-12	9.5900	9.6500	8.5500	9.6500	+0.521%	60	686	+266.321%
2022-04-11	11.0000	11.0000	9.6000	9.6000	+5.495%	46	685	+268.229%
2022-04-08	9.5500	9.5500	8.9500	9.1000	+7.692%	25	675	+288.462%
2022-04-07	8.4500	9.6400	8.4500	8.4500	+6.692%	37	683	+318.343%
2022-04-06	8.4500	8.4500	7.8000	7.9200	+7.755%	68	693	+346.338%
2022-04-05	7.0500	7.3500	7.0500	7.3500	+2.797%	7	639	+380.952%
2022-04-04	8.0100	8.0100	6.9600	7.1500	-5.046%	29	646	+394.406%
2022-04-01	7.0000	8.3200	7.0000	7.5300	-3.462%	192	645	+369.456%
2022-03-31	7.5000	7.8000	6.9500	7.8000	+5.405%	24	530	+353.205%
2022-03-30	7.2100	7.4000	7.1000	7.4000	-7.500%	31	525	+377.703%
2022-03-29	10.0000	10.7500	8.0000	8.0000	+6.667%	21	496	+341.875%
2022-03-28	8.3000	8.3000	7.4500	7.5000	-5.183%	9	494	+371.333%
2022-03-25	7.2000	8.0500	7.2000	7.9100	+6.174%	24	488	+346.903%
2022-03-24	7.4000	8.0000	7.4000	7.4500	+4.930%	3	489	+374.497%
2022-03-23	7.1000	7.6600	6.7500	7.1000	-18.391%	574	490	+397.887%
2022-03-22	8.5500	8.7000	8.5500	8.7000	+1.163%	8	638	+306.322%
2022-03-21	9.3800	9.3800	8.2500	8.6000	-35.338%	39	638	+311.047%
2022-03-18	13.3000	13.3000	13.3000	13.3000	+1.527%	500	625	+165.789%
2022-03-17	13.9000	13.9000	13.0500	13.1000	-19.632%	15	144	+169.847%
2022-03-16	16.3500	16.3500	16.2500	16.3000	-11.892%	27	130	+116.871%
2022-03-14	18.5000	18.5000	18.5000	18.5000	+26.280%	1	103	+91.081%
2022-03-11	14.2500	14.7500	14.2500	14.6500	-1.678%	18	104	+141.297%
2022-03-10	14.8500	14.9000	14.8500	14.9000	+10.781%	3	98	+137.248%
2022-03-08	14.8000	16.2400	13.4000	13.4500	+3.861%	27	100	+162.825%
2022-03-07	10.9000	12.9500	10.9000	12.9500	+21.028%	3	85	+172.973%
2022-03-04	12.9500	12.9500	10.7000	10.7000	-13.710%	36	85	+230.374%
2022-03-03	13.6500	13.6500	12.4000	12.4000	-7.601%	2	63	+185.081%
2022-03-02	13.4200	13.4200	13.4200	13.4200	-2.754%	3	62	+163.413%
2022-03-01	12.4000	13.8000	12.1000	13.8000	+0.583%	6	62	+156.159%
2022-02-28	13.7200	13.7200	13.7200	13.7200	-6.027%	5	62	+157.653%
2022-02-25	14.6000	14.6000	14.6000	14.6000	-15.607%	1	67	+142.123%
2022-02-22	17.3000	17.3000	17.3000	17.3000	+13.666%	1	67	+104.335%
2022-02-17	15.2200	15.2200	15.2200	15.2200	-4.277%	5	68	+132.260%
2022-02-16	15.9000	15.9000	15.9000	15.9000	-7.826%	1	68	+122.327%
2022-02-15	18.1700	18.1700	17.2500	17.2500	-1.989%	29	68	+104.928%
2022-02-14	18.4500	18.4500	17.6000	17.6000	-4.348%	2	40	+100.852%
2022-02-11	19.1000	19.1000	18.4000	18.4000	+0.822%	4	40	+92.120%
2022-02-10	19.0500	19.0500	18.0000	18.2500	-4.199%	3	36	+93.699%
2022-02-09	19.0000	19.0500	19.0000	19.0500	-46.564%	2	38	+85.564%
2021-12-09	36.9500	36.9500	35.6500	35.6500	-7.642%	4	37	-0.842%
2021-11-19	38.6500	38.6500	38.5500	38.6000	+8.732%	5	34	-8.420%
2021-11-15	35.5000	35.5000	35.5000	35.5000	-7.068%	2	30	-0.423%
2021-11-10	38.2000	38.2000	38.2000	38.2000	+0.131%	1	28	-7.461%
2021-11-09	38.1500	38.1500	38.1500	38.1500	+5.679%	10	27	-7.339%
2021-11-08	36.1000	36.1000	36.1000	36.1000	-4.749%	1	17	-2.078%
2021-11-05	38.6000	38.6000	37.9000	37.9000	-1.558%	3	16	-6.728%
2021-11-01	39.0500	39.0500	38.5000	38.5000	+7.692%	8	13	-8.182%
2021-10-22	35.7500	35.7500	35.7500	35.7500	+2.289%	1	6	-1.119%
2021-10-21	34.9500	34.9500	34.9500	34.9500	+8.204%	4	5	+1.144%
2021-10-19	32.3000	32.3000	32.3000	32.3000	0.000%	1	1	+9.443%