Dark

AA20220715P55
AA Jul 15 2022 55.00 Put (AA220715P00055000)
option OPRA

Expired

Jul 15, 2022

12.40-13.589%(-1.95)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-07-15	12.5800	12.8700	12.4000	12.4000	-13.589%	10	1,572	0.000%
2022-07-14	14.2600	15.0300	14.2600	14.3500	+21.920%	214	1,572	-13.589%
2022-07-13	12.9000	13.5100	11.6000	11.7700	-3.207%	53	1,749	+5.353%
2022-07-12	12.6500	13.3000	12.1600	12.1600	+5.647%	312	1,825	+1.974%
2022-07-11	11.2500	11.8000	11.1700	11.5100	+17.449%	21	1,950	+7.732%
2022-07-08	9.6600	9.9000	9.5000	9.8000	+6.406%	17	4,579	+26.531%
2022-07-07	9.5000	9.6000	8.4000	9.2100	-25.365%	31	4,576	+34.636%
2022-07-06	13.2000	14.2000	12.3400	12.3400	-6.515%	20	4,579	+0.486%
2022-07-05	13.0300	13.5300	13.0300	13.2000	+28.155%	22	4,579	-6.061%
2022-07-01	9.7200	11.3000	9.7200	10.3000	+7.292%	18	4,581	+20.388%
2022-06-30	9.6800	10.7100	9.0100	9.6000	+22.293%	9	4,581	+29.167%
2022-06-29	6.8500	8.2500	6.8500	7.8500	+16.990%	24	4,588	+57.962%
2022-06-28	6.0300	6.8900	5.6000	6.7100	-3.453%	36	4,591	+84.799%
2022-06-27	6.5000	6.9500	6.2000	6.9500	+2.056%	29	4,599	+78.417%
2022-06-24	8.5100	8.7800	6.7000	6.8100	-25.411%	34	4,608	+82.085%
2022-06-23	8.5100	9.9200	8.2700	9.1300	+21.733%	41	4,617	+35.816%
2022-06-22	7.7000	8.3800	6.9200	7.5000	+12.444%	63	4,617	+65.333%
2022-06-21	7.0700	7.0700	5.8500	6.6700	-10.470%	30	4,602	+85.907%
2022-06-17	7.6900	8.6500	7.1000	7.4500	-0.268%	239	4,574	+66.443%
2022-06-16	7.5500	7.6500	6.3500	7.4700	+15.814%	114	4,574	+65.997%
2022-06-15	7.6700	7.6700	6.2700	6.4500	-21.149%	213	4,518	+92.248%
2022-06-14	7.7200	8.4100	7.4800	8.1800	+5.548%	56	4,467	+51.589%
2022-06-13	7.6500	8.6000	7.0000	7.7500	+38.393%	153	4,471	+60.000%
2022-06-10	5.2000	5.9000	4.8900	5.6000	+25.843%	421	4,496	+121.429%
2022-06-09	2.6300	4.4500	2.6000	4.4500	+109.906%	1,142	4,404	+178.652%
2022-06-08	1.6000	2.1200	1.4200	2.1200	+40.397%	127	4,049	+484.906%
2022-06-07	2.1100	2.1100	1.5100	1.5100	-19.681%	121	3,993	+721.192%
2022-06-06	2.4600	2.5100	1.8400	1.8800	-24.498%	85	3,961	+559.574%
2022-06-03	2.4800	2.6000	2.2800	2.4900	+18.571%	15	3,957	+397.992%
2022-06-02	2.1400	2.3100	1.9000	2.1000	-15.663%	87	3,952	+490.476%
2022-06-01	2.6900	2.8400	2.2600	2.4900	-5.682%	25	3,931	+397.992%
2022-05-31	1.6800	2.8100	1.6800	2.6400	+23.364%	120	3,927	+369.697%
2022-05-27	2.1200	2.3600	2.0800	2.1400	-19.245%	78	3,862	+479.439%
2022-05-26	3.6700	3.6700	2.6500	2.6500	-20.896%	174	3,862	+367.925%
2022-05-25	3.8500	3.8500	3.3500	3.3500	-5.899%	180	3,772	+270.149%
2022-05-24	3.6200	3.7500	3.2000	3.5600	+21.502%	50	3,698	+248.315%
2022-05-23	2.7000	3.7500	2.7000	2.9300	-32.644%	198	3,704	+323.208%
2022-05-20	3.1000	4.4600	3.1000	4.3500	+22.881%	52	3,640	+185.057%
2022-05-19	3.7500	3.8200	3.1700	3.5400	-13.659%	16	3,629	+250.282%
2022-05-18	3.4000	4.1500	3.3500	4.1000	+30.990%	23	3,617	+202.439%
2022-05-17	3.3200	3.4100	3.1300	3.1300	-25.476%	35	3,616	+296.166%
2022-05-16	4.2500	4.8000	4.2000	4.2000	-15.152%	85	3,611	+195.238%
2022-05-13	5.8000	5.8000	4.8500	4.9500	-30.769%	16	3,544	+150.505%
2022-05-12	7.1500	7.2500	6.3500	7.1500	+25.439%	44	3,556	+73.427%
2022-05-11	5.2500	5.8000	5.1000	5.7000	-5.000%	15	3,551	+117.544%
2022-05-10	6.1500	7.1500	6.0000	6.0000	-16.084%	54	3,550	+106.667%
2022-05-09	5.7000	7.1500	5.6300	7.1500	+65.127%	56	3,519	+73.427%
2022-05-06	3.9700	4.5200	3.9700	4.3300	+11.886%	5	3,514	+186.374%
2022-05-05	3.7100	3.8700	3.7100	3.8700	+17.273%	103	3,515	+220.413%
2022-05-03	3.3000	3.3000	3.3000	3.3000	+6.452%	5	3,431	+275.758%
2022-05-02	3.2800	3.5000	3.1000	3.1000	+19.231%	33	3,426	+300.000%
2022-04-29	2.3100	2.6000	2.0900	2.6000	+1.563%	38	3,438	+376.923%
2022-04-28	3.0500	3.1500	2.5600	2.5600	+1.186%	143	3,428	+384.375%
2022-04-27	3.1000	3.1000	2.5300	2.5300	-23.333%	5	3,344	+390.119%
2022-04-26	3.0500	3.6000	3.0500	3.3000	+10.000%	28	3,344	+275.758%
2022-04-25	3.8000	4.3000	3.0000	3.0000	+1.351%	71	3,348	+313.333%
2022-04-22	2.5600	2.9900	2.5300	2.9600	+45.813%	216	3,360	+318.919%
2022-04-21	1.2000	2.0300	1.2000	2.0300	+125.556%	44	3,278	+510.837%
2022-04-20	0.9200	0.9500	0.9000	0.9000	+23.288%	12	3,282	+1,277.778%
2022-04-18	0.8500	0.8500	0.7200	0.7300	-23.158%	17	3,282	+1,598.630%
2022-04-13	0.9500	0.9500	0.9500	0.9500	-18.803%	16	3,280	+1,205.263%
2022-04-12	1.1500	1.1700	1.1500	1.1700	-10.687%	5	3,279	+959.829%
2022-04-11	1.3500	1.3500	1.3100	1.3100	0.000%	4	3,277	+846.565%
2022-04-07	1.3000	1.3200	1.2600	1.3100	+22.430%	20	3,277	+846.565%
2022-04-05	0.8800	1.0700	0.8800	1.0700	+12.632%	4	3,265	+1,058.879%
2022-04-01	0.9200	0.9500	0.9200	0.9500	-4.040%	40	3,265	+1,205.263%
2022-03-31	0.9900	0.9900	0.9900	0.9900	+2.062%	1	3,247	+1,152.525%
2022-03-30	0.9700	0.9700	0.9700	0.9700	-12.613%	120	3,248	+1,178.351%
2022-03-29	1.2300	1.2300	1.1100	1.1100	-5.932%	529	3,263	+1,017.117%
2022-03-28	1.1800	1.1800	1.1800	1.1800	+2.609%	10	3,599	+950.847%
2022-03-25	1.0300	1.1600	1.0300	1.1500	+8.491%	7	3,589	+978.261%
2022-03-23	1.0200	1.0600	1.0200	1.0600	-18.462%	3	3,587	+1,069.811%
2022-03-22	1.2900	1.3200	1.2700	1.3000	-1.515%	7	3,584	+853.846%
2022-03-21	1.3700	1.3700	1.3200	1.3200	-35.610%	803	3,580	+839.394%
2022-03-18	2.0500	2.0500	2.0500	2.0500	-20.849%	120	2,777	+504.878%
2022-03-17	2.5900	2.5900	2.5900	2.5900	-9.123%	2	2,657	+378.764%
2022-03-10	2.8500	2.8500	2.8500	2.8500	-16.176%	10	2,657	+335.088%
2022-03-09	3.4500	3.4500	3.4000	3.4000	+18.467%	6	2,647	+264.706%
2022-03-08	2.9500	2.9500	2.8700	2.8700	+0.702%	2	2,648	+332.056%
2022-03-07	2.3500	2.9800	2.3500	2.8500	+22.845%	174	2,649	+335.088%
2022-03-04	2.3200	2.3200	2.3200	2.3200	-13.433%	1	2,477	+434.483%
2022-03-03	2.2000	2.6800	2.2000	2.6800	+11.667%	9	2,477	+362.687%
2022-03-02	2.4600	2.4600	2.4000	2.4000	-15.493%	5	2,477	+416.667%
2022-03-01	2.8000	2.9800	2.8000	2.8400	-5.333%	5	2,475	+336.620%
2022-02-28	3.0000	3.0000	3.0000	3.0000	+11.940%	1	2,478	+313.333%
2022-02-25	3.0000	3.0000	2.6800	2.6800	-23.429%	2	2,478	+362.687%
2022-02-24	3.5000	3.5000	3.5000	3.5000	+7.692%	1	2,476	+254.286%
2022-02-22	2.7000	3.2500	2.7000	3.2500	+6.557%	8	2,476	+281.538%
2022-02-17	3.0500	3.0500	3.0500	3.0500	+10.507%	5	2,480	+306.557%
2022-02-16	2.8100	2.8100	2.7600	2.7600	-14.286%	5	2,480	+349.275%
2022-02-15	3.4700	3.4700	3.2200	3.2200	-13.208%	11	2,476	+285.093%
2022-02-14	3.3800	3.7100	3.3800	3.7100	-2.368%	36	2,472	+234.232%
2022-02-11	3.8000	3.8000	3.8000	3.8000	+8.571%	8	2,473	+226.316%
2022-02-10	3.5000	3.5000	3.5000	3.5000	0.000%	3	2,473	+254.286%
2022-02-09	3.7000	3.7000	3.4900	3.5000	-12.500%	11	2,473	+254.286%
2022-02-08	3.8700	4.0500	3.8700	4.0000	-23.810%	692	2,474	+210.000%
2022-02-07	5.2500	5.2700	5.2500	5.2500	-7.895%	5	2,466	+136.190%
2022-02-03	5.6000	5.7000	5.5200	5.7000	-17.986%	595	2,463	+117.544%
2022-02-01	7.1800	7.2200	6.9500	6.9500	-7.580%	41	2,126	+78.417%
2022-01-28	7.9500	7.9500	7.5200	7.5200	+0.133%	4	2,111	+64.894%
2022-01-27	7.5100	7.5100	7.5100	7.5100	-3.718%	1	2,112	+65.113%
2022-01-25	7.9000	7.9000	7.8000	7.8000	-14.286%	713	2,112	+58.974%
2022-01-24	8.4500	9.1000	8.4500	9.1000	+22.148%	11	2,111	+36.264%
2022-01-21	7.4500	7.4500	7.4500	7.4500	+38.993%	1	2,113	+66.443%
2022-01-20	5.7500	5.9500	5.3600	5.3600	-18.168%	23	2,112	+131.343%
2022-01-19	6.5500	6.5500	6.5500	6.5500	+14.311%	8	2,090	+89.313%
2022-01-13	5.5000	5.7300	5.5000	5.7300	-13.835%	2	2,082	+116.405%
2022-01-11	6.6500	6.6500	6.6500	6.6500	+5.556%	1	2,081	+86.466%
2022-01-10	6.3000	6.3000	6.3000	6.3000	+3.279%	6	2,081	+96.825%
2022-01-07	6.2500	6.2500	6.1000	6.1000	-16.438%	5	2,075	+103.279%
2022-01-06	7.3000	7.3000	7.3000	7.3000	+11.450%	4	2,071	+69.863%
2022-01-05	6.0500	6.6000	6.0500	6.5500	-12.081%	202	2,073	+89.313%
2022-01-04	7.1500	7.5000	7.1500	7.4500	-1.974%	4	2,108	+66.443%
2021-12-27	7.6000	7.6000	7.6000	7.6000	+8.571%	1	704	+63.158%
2021-12-23	7.0000	7.0000	7.0000	7.0000	-2.098%	1	0	+77.143%
2021-12-22	7.3000	7.3000	7.1500	7.1500	0.000%	5	0	+73.427%