Dark

AA20220715P75
AA Jul 15 2022 75.00 Put (AA220715P00075000)
option OPRA

Expired

Jul 13, 2022

32.70-0.608%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-07-13	32.7000	32.7000	32.7000	32.7000	-0.608%	1	13	0.000%
2022-07-12	32.9000	32.9000	32.9000	32.9000	+4.279%	1	13	-0.608%
2022-07-11	31.5500	31.5500	31.5500	31.5500	+7.679%	1	12	+3.645%
2022-07-08	29.7000	29.7000	29.3000	29.3000	-14.202%	2	11	+11.604%
2022-07-06	34.1500	34.1500	34.1500	34.1500	+3.172%	1	9	-4.246%
2022-07-05	33.1000	33.1000	33.1000	33.1000	+5.751%	1	62	-1.208%
2022-07-01	31.3000	31.3000	31.3000	31.3000	+2.961%	1	142	+4.473%
2022-06-30	30.1300	30.4000	30.1200	30.4000	+12.801%	3	142	+7.566%
2022-06-29	27.0500	27.0500	26.9500	26.9500	+5.479%	6	162	+21.336%
2022-06-28	25.5000	26.0500	25.5000	25.5500	+0.789%	3	666	+27.984%
2022-06-27	25.3500	25.3500	25.3500	25.3500	-0.627%	1	668	+28.994%
2022-06-24	25.5100	25.5100	25.5100	25.5100	-12.337%	3	668	+28.185%
2022-06-23	27.5900	29.6400	27.5900	29.1000	+10.436%	23	665	+12.371%
2022-06-22	26.2500	26.3500	26.2500	26.3500	+6.897%	31	745	+24.099%
2022-06-21	23.5700	25.1500	23.5700	24.6500	-8.568%	312	775	+32.657%
2022-06-17	26.9600	26.9600	26.9600	26.9600	+7.112%	1	1,059	+21.291%
2022-06-16	25.6000	25.6000	24.9900	25.1700	+7.610%	15	1,059	+29.917%
2022-06-15	23.0400	24.7100	23.0400	23.3900	-9.376%	5	1,074	+39.803%
2022-06-14	24.8200	25.8100	24.8200	25.8100	+0.820%	3	1,079	+26.695%
2022-06-13	25.3000	26.4400	25.2100	25.6000	+17.162%	14	1,077	+27.734%
2022-06-10	20.8000	22.2000	20.7500	21.8500	+13.389%	14	1,089	+49.657%
2022-06-09	15.8300	19.2700	15.8300	19.2700	+41.172%	12	1,083	+69.694%
2022-06-08	12.2500	13.7200	12.2500	13.6500	+13.278%	112	1,089	+139.560%
2022-06-07	12.4000	12.4000	12.0500	12.0500	-10.807%	176	977	+171.369%
2022-06-06	13.5100	13.5100	13.5100	13.5100	-6.699%	5	805	+142.043%
2022-06-03	14.6100	14.6100	14.4800	14.4800	+11.385%	3	810	+125.829%
2022-06-02	13.0000	13.0500	13.0000	13.0000	-7.143%	136	807	+151.538%
2022-06-01	14.0800	14.6000	13.7000	14.0000	-3.846%	7	665	+133.571%
2022-05-31	10.8500	14.5600	10.8500	14.5600	+10.807%	23	662	+124.588%
2022-05-27	12.8900	13.1400	12.2700	13.1400	-9.066%	6	640	+148.858%
2022-05-26	15.6500	15.6500	14.4500	14.4500	-6.230%	2	640	+126.298%
2022-05-25	17.2500	17.2500	15.4100	15.4100	-4.107%	18	638	+112.200%
2022-05-24	16.0700	16.0700	16.0700	16.0700	+13.489%	1	630	+103.485%
2022-05-23	15.9500	15.9500	14.1600	14.1600	-3.014%	24	629	+130.932%
2022-05-20	14.6000	14.6000	14.6000	14.6000	+5.187%	1	641	+123.973%
2022-05-19	14.7900	14.7900	13.8800	13.8800	-14.951%	3	640	+135.591%
2022-05-18	15.1000	16.3200	15.1000	16.3200	+10.494%	3	641	+100.368%
2022-05-17	13.1000	14.7700	13.1000	14.7700	-12.344%	25	640	+121.395%
2022-05-16	16.9600	17.5600	16.8500	16.8500	-5.866%	8	640	+94.065%
2022-05-13	19.5800	19.5800	17.9000	17.9000	-15.286%	8	640	+82.682%
2022-05-12	21.1600	21.1600	21.1300	21.1300	+6.717%	4	638	+54.756%
2022-05-11	19.8000	19.8000	19.8000	19.8000	-2.319%	2	634	+65.152%
2022-05-10	20.4000	20.4000	20.0500	20.2700	-3.246%	11	632	+61.322%
2022-05-09	19.0800	21.1300	19.0800	20.9500	+27.433%	4	623	+56.086%
2022-05-06	16.4400	16.4400	16.4400	16.4400	+38.151%	20	622	+98.905%
2022-05-04	13.8200	13.8500	11.9000	11.9000	-13.139%	3	642	+174.790%
2022-05-03	13.7000	13.7000	13.7000	13.7000	+4.580%	27	642	+138.686%
2022-05-02	12.9700	13.9000	12.9700	13.1000	+9.167%	4	615	+149.618%
2022-04-29	10.1000	12.0000	9.9500	12.0000	+8.499%	62	614	+172.500%
2022-04-28	12.6500	12.6900	11.0500	11.0600	-3.826%	15	589	+195.660%
2022-04-27	11.4500	11.5000	11.0800	11.5000	-8.730%	7	586	+184.348%
2022-04-26	14.0300	14.1000	12.6000	12.6000	-1.021%	61	586	+159.524%
2022-04-25	14.2500	15.5000	12.7300	12.7300	+3.496%	23	534	+156.874%
2022-04-22	11.4700	12.3000	11.4300	12.3000	+24.242%	131	538	+165.854%
2022-04-21	6.5500	10.1000	6.5500	9.9000	+108.421%	59	430	+230.303%
2022-04-20	5.8400	5.8400	4.7500	4.7500	-3.061%	13	403	+588.421%
2022-04-19	4.8500	4.9200	4.8500	4.9000	+16.667%	27	396	+567.347%
2022-04-18	4.4400	4.4400	4.2000	4.2000	-9.677%	26	382	+678.571%
2022-04-14	4.8300	4.8300	4.6500	4.6500	-19.828%	4	355	+603.226%
2022-04-13	5.9000	5.9000	5.8000	5.8000	-6.452%	2	355	+463.793%
2022-04-12	6.2000	6.2000	6.2000	6.2000	-4.908%	5	355	+427.419%
2022-04-11	6.4000	6.5200	6.3000	6.5200	+5.161%	8	350	+401.534%
2022-04-08	6.2000	6.2000	6.2000	6.2000	-2.821%	1	348	+427.419%
2022-04-07	6.0000	6.5500	6.0000	6.3800	+21.524%	13	347	+412.539%
2022-04-06	5.2500	5.2800	5.2500	5.2500	-11.017%	5	345	+522.857%
2022-04-05	5.9000	5.9000	5.9000	5.9000	+8.257%	3	343	+454.237%
2022-04-01	5.4500	5.4500	5.4500	5.4500	+11.224%	1	340	+500.000%
2022-03-30	4.9000	4.9000	4.9000	4.9000	-21.600%	1	339	+567.347%
2022-03-29	6.9000	6.9000	6.2500	6.2500	+25.000%	7	338	+423.200%
2022-03-28	5.2300	5.2300	5.0000	5.0000	-9.091%	6	342	+554.000%
2022-03-25	4.3500	5.5000	4.3500	5.5000	+7.843%	20	336	+494.545%
2022-03-24	5.2500	5.2500	5.1000	5.1000	+7.368%	2	318	+541.176%
2022-03-23	4.8400	4.8500	4.6000	4.7500	-15.179%	7	318	+588.421%
2022-03-22	5.6000	5.6000	5.6000	5.6000	-5.085%	2	316	+483.929%
2022-03-21	6.9500	6.9500	5.6200	5.9000	-25.316%	9	314	+454.237%
2022-03-18	8.1500	8.1500	7.9000	7.9000	-11.236%	3	314	+313.924%
2022-03-17	9.8000	9.8000	8.9000	8.9000	-22.271%	8	315	+267.416%
2022-03-16	11.7000	12.0500	11.4500	11.4500	-10.196%	7	307	+185.590%
2022-03-15	13.7500	13.7500	12.6500	12.7500	-3.409%	7	298	+156.471%
2022-03-14	13.0000	13.2000	13.0000	13.2000	+26.316%	4	293	+147.727%
2022-03-11	10.1500	10.4500	10.1500	10.4500	+11.765%	7	293	+212.919%
2022-03-10	9.3500	9.3500	9.3500	9.3500	-11.709%	5	290	+249.733%
2022-03-09	11.1600	11.1600	10.5900	10.5900	+8.727%	6	290	+208.782%
2022-03-08	9.7400	9.7400	9.7400	9.7400	+3.617%	5	287	+235.729%
2022-03-07	7.8000	9.4000	7.8000	9.4000	+24.503%	3	292	+247.872%
2022-03-04	8.0000	8.5900	7.5500	7.5500	-11.696%	9	290	+333.113%
2022-03-02	8.5500	8.5500	8.5500	8.5500	-8.065%	106	284	+282.456%
2022-03-01	8.1000	9.3000	8.1000	9.3000	-7.463%	60	239	+251.613%
2022-02-25	11.1000	11.1000	10.0500	10.0500	-18.293%	5	211	+225.373%
2022-02-24	12.3000	12.3000	12.3000	12.3000	+10.811%	1	211	+165.854%
2022-02-23	11.1000	11.1000	11.1000	11.1000	+17.089%	5	210	+194.595%
2022-02-22	9.4800	9.4800	9.4800	9.4800	-4.628%	1	206	+244.937%
2022-02-18	9.9400	9.9400	9.9400	9.9400	-5.423%	200	5	+228.974%
2022-02-16	10.5100	10.5100	10.5100	10.5100	-36.687%	1	5	+211.132%
2022-02-04	16.6000	16.6000	16.6000	16.6000	-14.433%	4	4	+96.988%
2022-01-21	19.4000	19.4000	19.4000	19.4000	-1.523%	2	4	+68.557%
2021-12-23	19.7000	19.7000	19.7000	19.7000	0.000%	2	2	+65.990%