Dark

AA20220715P70
AA Jul 15 2022 70.00 Put (AA220715P00070000)
option OPRA

Expired

Jul 14, 2022

29.48+8.223%(+2.24)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-07-14	29.2600	29.4800	29.2600	29.4800	+8.223%	13	4,106	0.000%
2022-07-13	27.7000	27.7000	27.2400	27.2400	-1.732%	2	4,106	+8.223%
2022-07-12	28.4200	28.4200	27.1500	27.7200	+2.553%	16	4,231	+6.349%
2022-07-11	26.7000	27.0300	26.6000	27.0300	+9.212%	25	4,226	+9.064%
2022-07-08	24.7000	24.7600	24.7000	24.7500	+2.484%	3	4,227	+19.111%
2022-07-07	24.1000	24.3500	24.1000	24.1500	-11.050%	3	4,228	+22.070%
2022-07-06	29.1500	29.4000	27.1500	27.1500	-4.569%	6	4,228	+8.582%
2022-07-05	28.1000	28.4500	28.1000	28.4500	+12.229%	39	4,471	+3.620%
2022-07-01	26.3000	26.3000	25.3500	25.3500	+4.536%	4	6,461	+16.292%
2022-06-30	23.6300	25.4500	23.6300	24.2500	+10.478%	23	6,461	+21.567%
2022-06-29	21.9500	21.9500	21.9500	21.9500	+5.529%	1	6,452	+34.305%
2022-06-28	20.5000	20.8300	20.5000	20.8000	+0.241%	4	7,536	+41.731%
2022-06-27	20.4000	20.7500	19.6000	20.7500	+1.269%	5	7,639	+42.072%
2022-06-24	22.4900	22.4900	20.2600	20.4900	-12.994%	81	7,661	+43.875%
2022-06-23	22.6400	24.6400	22.6400	23.5500	+11.295%	59	7,718	+25.180%
2022-06-22	21.2500	21.3500	20.6500	21.1600	+7.411%	12	7,755	+39.319%
2022-06-21	18.8900	20.2000	18.8500	19.7000	-4.369%	137	7,764	+49.645%
2022-06-17	20.6000	20.8000	20.4900	20.6000	-0.962%	5	7,876	+43.107%
2022-06-16	20.5100	20.8000	18.7500	20.8000	+8.446%	13	7,876	+41.731%
2022-06-15	21.1000	21.1000	18.0700	19.1800	-10.915%	29	7,874	+53.702%
2022-06-14	20.5800	21.7000	20.5800	21.5300	+3.410%	29	7,868	+36.925%
2022-06-13	20.0000	21.1200	19.4000	20.8200	+22.111%	13	7,860	+41.595%
2022-06-10	17.3500	17.5500	17.0300	17.0500	+31.356%	27	7,866	+72.903%
2022-06-09	11.6000	13.3900	11.5000	12.9800	+35.916%	41	7,845	+127.119%
2022-06-08	7.7500	9.5500	7.7500	9.5500	+20.886%	9	7,857	+208.691%
2022-06-07	8.4500	9.0000	7.8500	7.9000	-10.227%	224	7,863	+273.165%
2022-06-06	10.5200	10.5200	8.8000	8.8000	-16.981%	12	7,788	+235.000%
2022-06-03	10.6000	10.6000	10.6000	10.6000	+12.766%	1	7,780	+178.113%
2022-06-02	8.9500	9.4000	8.5500	9.4000	-6.931%	24	7,779	+213.617%
2022-06-01	10.7000	10.7000	9.9000	10.1000	-6.481%	10	7,785	+191.881%
2022-05-31	9.6500	10.8000	9.6400	10.8000	+19.734%	5	7,780	+172.963%
2022-05-27	9.0500	9.5300	9.0200	9.0200	-17.851%	68	7,708	+226.829%
2022-05-26	11.4200	11.4200	10.9800	10.9800	-9.106%	2	7,708	+168.488%
2022-05-25	12.5300	12.8900	12.0800	12.0800	+2.809%	6	7,706	+144.040%
2022-05-24	11.9500	12.3500	11.7500	11.7500	+12.440%	53	7,701	+150.894%
2022-05-23	12.4700	12.4700	10.4500	10.4500	-21.840%	13	7,648	+182.105%
2022-05-20	12.0000	13.3700	12.0000	13.3700	+14.078%	5	7,647	+120.494%
2022-05-19	11.5000	11.7200	11.5000	11.7200	-7.352%	2	7,650	+151.536%
2022-05-18	11.7100	12.6500	11.7100	12.6500	-6.573%	3	7,648	+133.043%
2022-05-16	13.5400	13.5400	13.5400	13.5400	-11.503%	3	7,647	+117.725%
2022-05-13	15.3000	15.3000	15.3000	15.3000	-13.706%	5	7,644	+92.680%
2022-05-12	17.0200	17.7300	16.4500	17.7300	+13.291%	8	7,649	+66.272%
2022-05-11	14.3500	15.6500	14.3500	15.6500	-4.573%	16	7,647	+88.371%
2022-05-10	16.4000	16.4000	16.4000	16.4000	-6.393%	4	7,637	+79.756%
2022-05-09	15.3500	17.8500	15.3500	17.5200	+35.919%	24	7,637	+68.265%
2022-05-06	12.9400	13.3500	11.7500	12.8900	+9.609%	24	7,650	+128.704%
2022-05-05	9.1500	12.0500	9.1500	11.7600	+11.048%	26	7,641	+150.680%
2022-05-04	10.8500	10.8500	10.5900	10.5900	-0.094%	9	7,633	+178.376%
2022-05-03	10.1000	10.6000	9.4500	10.6000	+0.474%	71	7,634	+178.113%
2022-05-02	9.6300	10.6900	9.6300	10.5500	+12.234%	96	7,568	+179.431%
2022-04-29	7.3000	9.4000	7.2500	9.4000	+18.987%	109	7,479	+213.617%
2022-04-28	9.6000	9.6000	7.9000	7.9000	-3.067%	69	7,424	+273.165%
2022-04-27	8.9900	9.4500	8.1500	8.1500	-19.704%	40	7,400	+261.718%
2022-04-26	10.9000	10.9000	9.8000	10.1500	+5.729%	30	7,400	+190.443%
2022-04-25	10.8000	11.0600	9.5500	9.6000	+0.418%	21	7,412	+207.083%
2022-04-22	8.2000	9.8500	8.2000	9.5600	+34.648%	313	7,412	+208.368%
2022-04-21	4.4000	7.4000	4.3100	7.1000	+129.032%	3,402	7,181	+315.211%
2022-04-20	3.5000	3.5000	3.1000	3.1000	-8.824%	108	4,314	+850.968%
2022-04-19	3.7000	3.7000	3.4000	3.4000	+14.094%	23	4,335	+767.059%
2022-04-18	3.2500	3.2500	2.9000	2.9800	-9.697%	4,153	4,319	+889.262%
2022-04-14	3.4000	3.4000	3.2000	3.3000	-15.816%	9	211	+793.333%
2022-04-13	4.1700	4.1700	3.8700	3.9200	-18.503%	15	211	+652.041%
2022-04-11	4.5400	4.8300	4.5400	4.8100	+20.250%	3	202	+512.890%
2022-04-07	3.9400	4.6100	3.9400	4.0000	+4.167%	13	201	+637.000%
2022-04-06	3.6900	3.8400	3.6900	3.8400	+2.674%	6	196	+667.708%
2022-04-05	4.0000	4.0000	3.7400	3.7400	+4.762%	2	195	+688.235%
2022-03-31	3.5700	3.5700	3.5700	3.5700	+1.709%	1	194	+725.770%
2022-03-30	3.3000	3.5100	3.3000	3.5100	-14.390%	15	193	+739.886%
2022-03-29	4.7500	4.7500	4.0800	4.1000	+7.895%	106	193	+619.024%
2022-03-28	3.8000	3.8000	3.8000	3.8000	-3.797%	1	189	+675.789%
2022-03-25	3.9500	3.9500	3.9500	3.9500	+9.116%	5	188	+646.329%
2022-03-24	3.6500	3.6500	3.6200	3.6200	+9.036%	11	188	+714.365%
2022-03-23	3.7000	3.7000	3.3200	3.3200	-19.417%	7	188	+787.952%
2022-03-22	4.1200	4.1200	4.1200	4.1200	-0.723%	100	91	+615.534%
2022-03-21	4.1400	4.1500	4.1400	4.1500	-40.288%	6	91	+610.361%
2022-03-18	6.9500	6.9500	6.9500	6.9500	+3.731%	1	91	+324.173%
2022-03-17	6.7000	6.7000	6.7000	6.7000	-26.936%	4	91	+340.000%
2022-03-16	8.8000	9.1700	8.8000	9.1700	-9.208%	2	91	+221.483%
2022-03-14	10.1000	10.1000	10.1000	10.1000	+27.044%	1	90	+191.881%
2022-03-11	7.8500	7.9500	7.8500	7.9500	+9.655%	6	91	+270.818%
2022-03-10	7.4000	7.9700	7.2500	7.2500	-7.878%	22	85	+306.621%
2022-03-09	7.8700	7.8700	7.8700	7.8700	+3.553%	4	96	+274.587%
2022-03-08	8.2000	8.2000	7.5800	7.6000	+4.828%	14	96	+287.895%
2022-03-07	5.9000	7.2500	5.9000	7.2500	+19.835%	16	84	+306.621%
2022-03-04	7.0600	7.0600	5.8000	6.0500	-19.333%	15	84	+387.273%
2022-03-03	6.8000	7.5000	6.8000	7.5000	+1.351%	12	85	+293.067%
2022-03-02	7.4000	7.4000	7.4000	7.4000	-5.006%	5	86	+298.378%
2022-03-01	7.0000	7.7900	7.0000	7.7900	+9.718%	12	86	+278.434%
2022-02-28	7.1000	7.1000	7.1000	7.1000	-10.354%	2	86	+315.211%
2022-02-25	8.6500	8.6500	7.9200	7.9200	-10.000%	47	84	+272.222%
2022-02-23	8.8000	8.8000	8.8000	8.8000	+8.911%	2	39	+235.000%
2022-02-22	8.1000	8.1000	8.0800	8.0800	+1.508%	3	41	+264.851%
2022-02-16	7.9600	7.9600	7.9600	7.9600	-12.527%	1	38	+270.352%
2022-02-15	9.7500	9.7500	9.1000	9.1000	+1.111%	3	37	+223.956%
2022-02-14	9.0000	9.0000	9.0000	9.0000	-10.180%	1	36	+227.556%
2022-02-11	10.0200	10.0200	10.0200	10.0200	+6.596%	1	36	+194.212%
2022-02-10	9.4000	9.4000	9.4000	9.4000	-3.885%	6	35	+213.617%
2022-02-09	9.9000	9.9000	9.7800	9.7800	-8.683%	4	41	+201.431%
2022-02-08	10.8500	10.8500	9.9600	10.7100	-31.125%	6	37	+175.257%
2022-01-05	15.5500	15.5500	15.5500	15.5500	-10.375%	4	36	+89.582%
2022-01-04	16.1500	17.4000	16.1500	17.3500	-27.708%	41	35	+69.914%
2021-12-09	24.1000	24.1000	24.0000	24.0000	0.000%	6	6	+22.833%