Dark

AA20220715P60
AA Jul 15 2022 60.00 Put (AA220715P00060000)
option OPRA

Expired

Jul 15, 2022

17.69-8.247%(-1.59)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-07-15	19.0000	19.0000	17.6000	17.6900	-8.247%	13	2,328	0.000%
2022-07-14	19.3100	19.9000	19.2800	19.2800	+14.899%	10	2,328	-8.247%
2022-07-13	18.1500	18.4000	16.7800	16.7800	-5.730%	20	2,329	+5.423%
2022-07-12	17.8500	17.8500	17.1400	17.8000	+2.594%	57	2,608	-0.618%
2022-07-11	16.7000	17.3500	16.1000	17.3500	+16.521%	11	2,706	+1.960%
2022-07-08	15.4500	15.4500	14.8900	14.8900	+7.977%	4	2,946	+18.805%
2022-07-07	14.5400	14.6500	13.5000	13.7900	-27.914%	23	2,948	+28.281%
2022-07-06	18.1800	19.1500	18.1800	19.1300	+4.822%	5	2,968	-7.527%
2022-07-05	17.6700	18.3800	17.5500	18.2500	+14.063%	43	3,175	-3.068%
2022-07-01	16.3000	16.3000	15.8200	16.0000	+10.345%	3	3,314	+10.563%
2022-06-30	14.3000	14.5000	14.3000	14.5000	+13.636%	2	3,314	+22.000%
2022-06-29	11.4800	13.0000	11.4800	12.7600	+16.423%	13	3,314	+38.636%
2022-06-28	10.3000	10.9600	10.3000	10.9600	+2.430%	3	3,321	+61.405%
2022-06-27	10.0900	10.9000	10.0900	10.7000	-2.104%	5	3,319	+65.327%
2022-06-24	13.1700	13.1700	10.8300	10.9300	-22.537%	19	3,322	+61.848%
2022-06-23	12.7000	14.4000	12.4000	14.1100	+23.989%	66	3,336	+25.372%
2022-06-22	12.2500	12.2500	11.3800	11.3800	+9.213%	5	3,371	+55.448%
2022-06-21	10.2000	10.6100	9.5500	10.4200	-8.194%	15	3,373	+69.770%
2022-06-17	11.7000	12.1200	11.0000	11.3500	+7.890%	27	3,382	+55.859%
2022-06-16	11.5200	11.5200	10.5200	10.5200	+5.095%	43	3,382	+68.156%
2022-06-15	11.5600	11.5600	9.9200	10.0100	-18.085%	19	3,348	+76.723%
2022-06-14	11.5200	12.3700	11.1000	12.2200	+8.622%	52	3,356	+44.763%
2022-06-13	11.2500	12.4000	10.7900	11.2500	+29.014%	55	3,363	+57.244%
2022-06-10	8.3000	9.2500	7.9000	8.7200	+20.276%	159	3,384	+102.867%
2022-06-09	4.3400	7.2500	4.3400	7.2500	+84.949%	269	3,413	+144.000%
2022-06-08	3.0300	3.9500	2.8500	3.9200	+33.788%	2,353	3,230	+351.276%
2022-06-07	3.9000	3.9000	2.9000	2.9300	-19.284%	186	2,217	+503.754%
2022-06-06	4.2900	4.4000	3.4000	3.6300	-17.500%	292	2,154	+387.328%
2022-06-03	4.1500	4.7000	4.1100	4.4000	+23.249%	118	1,940	+302.045%
2022-06-02	3.8700	4.0200	3.4000	3.5700	-17.742%	72	1,857	+395.518%
2022-06-01	4.2000	4.8000	4.2000	4.3400	-5.652%	474	1,828	+307.604%
2022-05-31	3.0200	4.6000	3.0100	4.6000	+18.863%	33	1,522	+284.565%
2022-05-27	3.7000	4.1000	3.7000	3.8700	-15.870%	33	1,488	+357.106%
2022-05-26	5.9000	5.9000	4.6000	4.6000	-17.117%	126	1,488	+284.565%
2022-05-25	6.2500	6.2500	5.4000	5.5500	+0.909%	63	1,384	+218.739%
2022-05-24	5.5000	5.9000	5.4900	5.5000	+13.402%	256	1,337	+221.636%
2022-05-23	5.3000	6.0500	4.7000	4.8500	-23.016%	252	1,151	+264.742%
2022-05-20	5.3000	7.0300	5.2500	6.3000	+22.093%	287	884	+180.794%
2022-05-19	6.4000	6.4000	5.1500	5.1600	-20.000%	313	817	+242.829%
2022-05-18	5.8000	6.4500	5.1500	6.4500	+26.471%	110	809	+174.264%
2022-05-17	5.4000	5.6000	4.9700	5.1000	-23.881%	52	775	+246.863%
2022-05-16	7.1800	7.2000	6.4000	6.7000	-10.308%	84	758	+164.030%
2022-05-13	7.5000	7.5300	7.4600	7.4700	-26.765%	7	726	+136.814%
2022-05-12	10.1500	10.2200	9.1700	10.2000	+16.571%	57	727	+73.431%
2022-05-11	8.6500	8.7500	8.6500	8.7500	-8.854%	4	710	+102.171%
2022-05-10	9.0700	10.3200	8.9500	9.6000	-5.697%	25	710	+84.271%
2022-05-09	8.3700	10.1800	7.7300	10.1800	+56.375%	795	717	+73.772%
2022-05-06	6.6900	6.9300	6.3500	6.5100	+8.140%	111	455	+171.736%
2022-05-05	5.2000	6.0200	5.2000	6.0200	+46.829%	54	382	+193.854%
2022-05-04	4.7500	4.8100	4.1000	4.1000	-23.364%	55	379	+331.463%
2022-05-03	5.3000	5.3500	5.2500	5.3500	+1.134%	12	324	+230.654%
2022-05-02	4.9000	5.2900	4.9000	5.2900	+51.143%	2	322	+234.405%
2022-04-29	3.5500	3.6900	3.3500	3.5000	-6.667%	4	322	+405.429%
2022-04-28	4.5300	4.5300	3.7500	3.7500	-14.773%	3	321	+371.733%
2022-04-27	4.4400	4.4400	4.4000	4.4000	-8.333%	14	319	+302.045%
2022-04-26	4.7700	5.4200	4.7700	4.8000	+2.128%	17	319	+268.542%
2022-04-25	5.6000	6.5000	4.6200	4.7000	+2.845%	135	308	+276.383%
2022-04-22	3.6000	4.6500	3.6000	4.5700	+41.486%	84	286	+287.090%
2022-04-21	1.8800	3.3500	1.8800	3.2300	+139.259%	109	270	+447.678%
2022-04-20	1.4700	1.4700	1.3500	1.3500	-4.255%	12	304	+1,210.370%
2022-04-19	1.4100	1.4100	1.4100	1.4100	+18.487%	3	306	+1,154.610%
2022-04-18	1.1600	1.1900	1.1500	1.1900	-45.413%	3	306	+1,386.555%
2022-04-11	2.2900	2.2900	2.1800	2.1800	+11.224%	3	307	+711.468%
2022-04-08	1.9600	1.9600	1.9600	1.9600	-6.220%	1	306	+802.551%
2022-04-07	2.0900	2.0900	2.0900	2.0900	+18.079%	1	306	+746.411%
2022-04-05	1.5000	1.7700	1.5000	1.7700	+12.739%	17	305	+899.435%
2022-03-30	1.5700	1.5700	1.5700	1.5700	-15.591%	6	311	+1,026.752%
2022-03-29	2.1300	2.1300	1.8600	1.8600	+0.541%	6	311	+851.075%
2022-03-25	1.8500	1.8500	1.8500	1.8500	+7.558%	1	310	+856.216%
2022-03-24	1.7300	1.7300	1.7200	1.7200	+7.500%	10	310	+928.488%
2022-03-23	1.5400	1.6000	1.5400	1.6000	-18.367%	6	300	+1,005.625%
2022-03-22	2.0000	2.0000	1.9600	1.9600	-5.769%	5	298	+802.551%
2022-03-21	2.3100	2.3100	2.0800	2.0800	-33.758%	33	293	+750.481%
2022-03-18	3.1400	3.1400	3.1400	3.1400	-18.442%	2	305	+463.376%
2022-03-17	3.8500	3.8500	3.8500	3.8500	-38.889%	10	305	+359.481%
2022-03-15	6.3000	6.3000	6.3000	6.3000	+12.500%	1	295	+180.794%
2022-03-14	5.5000	5.6000	5.5000	5.6000	+24.444%	9	296	+215.893%
2022-03-11	4.5000	4.5000	4.5000	4.5000	+15.385%	1	302	+293.111%
2022-03-10	3.8500	3.9000	3.8500	3.9000	-13.333%	4	301	+353.590%
2022-03-09	4.6900	4.6900	4.5000	4.5000	+9.756%	3	301	+293.111%
2022-03-07	4.1000	4.1000	4.1000	4.1000	+23.123%	30	300	+331.463%
2022-03-04	3.5600	3.6500	3.3100	3.3300	-7.500%	36	300	+431.231%
2022-03-03	3.6000	3.6000	3.6000	3.6000	+4.956%	1	268	+391.389%
2022-03-02	4.0000	4.0000	3.4300	3.4300	-15.309%	27	269	+415.743%
2022-03-01	3.6500	4.2500	3.5500	4.0500	+2.792%	6	268	+336.790%
2022-02-25	4.7000	4.7000	3.9400	3.9400	-17.917%	7	265	+348.985%
2022-02-24	4.8000	4.8000	4.8000	4.8000	+6.667%	10	266	+268.542%
2022-02-23	4.5000	4.5000	4.5000	4.5000	-1.316%	2	273	+293.111%
2022-02-22	4.3000	4.5600	4.3000	4.5600	+12.039%	30	273	+287.939%
2022-02-18	4.3000	4.3100	4.0700	4.0700	-7.500%	202	267	+334.644%
2022-02-17	4.2000	4.4000	4.2000	4.4000	+10.000%	31	267	+302.045%
2022-02-16	4.2800	4.2800	4.0000	4.0000	-23.077%	10	267	+342.250%
2022-02-15	5.2000	5.2000	5.2000	5.2000	+1.961%	1	266	+240.192%
2022-02-11	5.4300	5.4300	5.1000	5.1000	-5.028%	11	265	+246.863%
2022-02-10	5.3700	5.3700	5.3700	5.3700	+4.070%	4	264	+229.423%
2022-02-09	5.1600	5.1600	5.1600	5.1600	-11.644%	2	260	+242.829%
2022-02-08	5.9600	5.9600	5.5500	5.8400	-23.158%	6	260	+202.911%
2022-02-04	7.0900	7.6000	7.0900	7.6000	-2.188%	2	256	+132.763%
2022-02-03	8.2800	8.2800	7.7700	7.7700	-26.351%	4	255	+127.671%
2022-01-31	10.5500	10.5500	10.5500	10.5500	+2.427%	2	255	+67.678%
2022-01-27	8.9200	10.3000	8.9200	10.3000	+14.444%	6	255	+71.748%
2022-01-26	8.7000	9.0000	8.1000	9.0000	+0.671%	7	256	+96.556%
2022-01-25	8.9400	8.9400	8.9400	8.9400	-13.204%	1	252	+97.875%
2022-01-21	9.9100	10.3000	9.7000	10.3000	+31.043%	32	252	+71.748%
2022-01-20	7.8500	7.8600	7.8500	7.8600	-15.393%	21	251	+125.064%
2022-01-19	9.2900	9.2900	9.2900	9.2900	+4.265%	1	221	+90.420%
2022-01-18	8.9100	8.9100	8.9100	8.9100	+15.714%	1	221	+98.541%
2022-01-12	7.7000	7.7000	7.7000	7.7000	-8.876%	1	220	+129.740%
2022-01-07	8.1500	8.4500	8.1500	8.4500	-17.561%	102	220	+109.349%
2022-01-06	10.2500	10.2500	10.2500	10.2500	+13.762%	1	120	+72.585%
2022-01-05	9.0100	9.0100	9.0100	9.0100	-12.098%	10	120	+96.337%
2022-01-04	9.6500	10.2500	9.6000	10.2500	-0.966%	18	110	+72.585%
2021-12-27	10.3500	10.3500	10.3500	10.3500	-5.909%	1	101	+70.918%
2021-12-21	11.0000	11.0000	11.0000	11.0000	0.000%	100	0	+60.818%