Dark

AA20220715P80
AA Jul 15 2022 80.00 Put (AA220715P00080000)
option OPRA

Expired

Jul 13, 2022

36.80-0.942%(-0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-07-13	37.8000	37.8000	36.8000	36.8000	-0.942%	2	29	0.000%
2022-07-12	37.9000	37.9000	37.1500	37.1500	+1.642%	2	27	-0.942%
2022-07-11	36.5500	36.5500	36.5500	36.5500	+5.636%	2	25	+0.684%
2022-07-08	34.6000	34.6000	34.6000	34.6000	+1.022%	1	23	+6.358%
2022-07-07	34.3000	34.3000	34.2500	34.2500	-9.987%	2	22	+7.445%
2022-07-06	39.1500	39.1500	38.0500	38.0500	-0.523%	2	20	-3.285%
2022-07-05	38.1000	38.2500	38.1000	38.2500	+6.844%	2	22	-3.791%
2022-07-01	36.3000	36.3000	35.8000	35.8000	+6.548%	2	18	+2.793%
2022-06-30	35.5000	35.5000	33.6000	33.6000	+2.595%	2	18	+9.524%
2022-06-29	31.9500	32.7500	31.9500	32.7500	+6.331%	2	16	+12.366%
2022-06-28	30.5000	30.8000	30.5000	30.8000	+1.483%	2	14	+19.481%
2022-06-27	30.3500	30.3500	30.3500	30.3500	-0.492%	1	12	+21.252%
2022-06-24	31.1000	31.1000	30.5000	30.5000	-11.977%	2	11	+20.656%
2022-06-23	32.6500	34.6500	32.6500	34.6500	+12.683%	2	9	+6.205%
2022-06-22	31.2500	31.2500	30.7500	30.7500	+3.015%	2	7	+19.675%
2022-06-21	28.7500	29.8500	28.7500	29.8500	-1.809%	2	25	+23.283%
2022-06-16	30.3300	30.4000	30.3300	30.4000	+6.517%	2	108	+21.053%
2022-06-15	30.0000	30.0000	28.5400	28.5400	-8.905%	6	107	+28.942%
2022-06-14	31.3300	31.3300	31.3300	31.3300	+3.297%	1	112	+17.459%
2022-06-13	31.0500	31.0500	29.2900	30.3300	+35.281%	3	612	+21.332%
2022-06-09	22.4200	22.4200	22.4200	22.4200	+38.395%	1	612	+64.139%
2022-06-08	16.2000	16.2000	16.2000	16.2000	-3.915%	1	612	+127.160%
2022-06-06	17.0000	17.0000	16.8600	16.8600	-10.319%	2	612	+118.268%
2022-06-03	19.0300	19.0400	18.8000	18.8000	+13.939%	3	612	+95.745%
2022-06-02	17.6300	17.6300	16.5000	16.5000	-10.423%	5	612	+123.030%
2022-06-01	18.4200	18.4200	18.4200	18.4200	+20.550%	1	616	+99.783%
2022-05-31	15.2800	15.2800	15.2800	15.2800	-11.574%	2	616	+140.838%
2022-05-27	16.8000	17.3100	16.8000	17.2800	-3.893%	4	616	+112.963%
2022-05-26	19.9200	19.9200	17.9800	17.9800	-12.293%	5	616	+104.672%
2022-05-25	20.7000	20.9300	20.5000	20.5000	+1.385%	7	616	+79.512%
2022-05-24	19.9400	20.2200	19.9400	20.2200	+12.333%	6	612	+81.998%
2022-05-23	20.7200	20.7200	18.0000	18.0000	-14.286%	21	607	+104.444%
2022-05-20	18.9300	21.0000	18.9300	21.0000	+16.022%	5	617	+75.238%
2022-05-19	18.1000	18.1000	18.1000	18.1000	-9.500%	3	619	+103.315%
2022-05-18	19.5400	20.0000	19.5400	20.0000	+6.383%	2	619	+84.000%
2022-05-17	18.8000	19.2500	18.8000	18.8000	-12.599%	38	619	+95.745%
2022-05-16	21.5100	21.5100	21.5100	21.5100	-5.534%	3	616	+71.083%
2022-05-13	23.8000	23.8000	22.2000	22.7700	-6.719%	4	613	+61.616%
2022-05-11	22.8000	24.4100	22.8000	24.4100	-0.772%	3	610	+50.758%
2022-05-10	24.6000	24.6000	24.6000	24.6000	-1.205%	1	611	+49.593%
2022-05-09	24.9000	24.9000	24.9000	24.9000	+47.337%	20	611	+47.791%
2022-05-04	17.5900	17.6700	16.9000	16.9000	-6.111%	3	611	+117.751%
2022-05-03	16.6500	18.0000	16.6500	18.0000	+5.882%	13	612	+104.444%
2022-05-02	17.0000	17.0000	17.0000	17.0000	+13.333%	1	613	+116.471%
2022-04-29	15.0000	15.0000	15.0000	15.0000	+4.167%	4	613	+145.333%
2022-04-28	14.9500	14.9500	14.4000	14.4000	-18.828%	3	611	+155.556%
2022-04-26	16.6400	17.7400	16.6400	17.7400	+3.925%	11	611	+107.441%
2022-04-25	18.4200	19.2000	17.0700	17.0700	+5.697%	22	600	+115.583%
2022-04-22	14.3500	16.1500	14.3500	16.1500	+29.200%	4	605	+127.864%
2022-04-21	8.5000	12.5000	8.5000	12.5000	+90.840%	45	605	+194.400%
2022-04-20	8.0000	8.1700	6.5500	6.5500	-5.755%	13	623	+461.832%
2022-04-19	6.9500	6.9500	6.9500	6.9500	+8.594%	2	616	+429.496%
2022-04-18	6.4000	6.4000	6.4000	6.4000	-18.679%	4	617	+475.000%
2022-04-13	7.8700	7.8700	7.8700	7.8700	-8.488%	2	617	+367.598%
2022-04-12	8.4500	8.6000	8.4500	8.6000	-1.938%	5	617	+327.907%
2022-04-11	8.6000	8.7700	8.6000	8.7700	+6.951%	5	617	+319.612%
2022-04-08	8.7500	8.7500	8.2000	8.2000	+9.333%	9	618	+348.780%
2022-04-07	8.2000	8.5500	7.5000	7.5000	-1.316%	8	614	+390.667%
2022-04-05	7.6000	7.6000	7.6000	7.6000	+13.433%	2	617	+384.211%
2022-04-04	6.8000	6.8100	6.5400	6.7000	-1.471%	574	616	+449.254%
2022-04-01	7.4000	7.4500	6.8000	6.8000	-2.299%	5	215	+441.176%
2022-03-31	6.9600	6.9600	6.9600	6.9600	+3.881%	1	216	+428.736%
2022-03-30	6.7000	6.7000	6.7000	6.7000	-27.174%	4	215	+449.254%
2022-03-29	9.2000	9.2000	9.2000	9.2000	+32.374%	1	211	+300.000%
2022-03-28	7.8000	7.8000	6.9500	6.9500	-0.714%	5	212	+429.496%
2022-03-25	7.3500	7.3500	7.0000	7.0000	+8.696%	7	211	+425.714%
2022-03-23	7.1600	7.1700	6.3000	6.4400	-14.702%	121	215	+471.429%
2022-03-22	7.5600	7.5600	7.5500	7.5500	-2.831%	3	120	+387.417%
2022-03-21	8.3100	8.3100	7.5000	7.7700	-25.646%	33	119	+373.616%
2022-03-18	11.5500	11.7000	10.4500	10.4500	-6.446%	10	97	+252.153%
2022-03-17	11.1700	11.1700	11.1700	11.1700	-26.222%	1	95	+229.454%
2022-03-16	15.1400	15.1400	15.1400	15.1400	-9.612%	1	96	+143.065%
2022-03-15	16.7500	16.7500	16.7500	16.7500	+4.361%	2	95	+119.701%
2022-03-14	15.5000	16.0500	14.9500	16.0500	+23.177%	15	97	+129.283%
2022-03-11	12.9500	13.0300	12.9500	13.0300	+12.328%	3	96	+182.425%
2022-03-10	13.1000	13.1000	11.6000	11.6000	-13.239%	11	99	+217.241%
2022-03-09	13.6500	13.7500	12.9500	13.3700	+13.305%	10	99	+175.243%
2022-03-08	13.6500	14.5000	11.8000	11.8000	+21.649%	13	99	+211.864%
2022-03-07	9.4000	9.7000	9.4000	9.7000	+2.105%	32	105	+279.381%
2022-03-04	10.7400	10.7400	9.5000	9.5000	-13.636%	43	105	+287.368%
2022-03-03	11.7500	12.1500	10.9000	11.0000	-10.931%	37	73	+234.545%
2022-03-02	12.4000	12.4000	12.3500	12.3500	-5.000%	10	81	+197.976%
2022-03-01	11.7000	13.0000	10.5000	13.0000	-6.137%	89	81	+183.077%
2022-02-28	12.1500	14.0000	11.7800	13.8500	+9.055%	40	64	+165.704%
2022-02-25	12.5000	12.7000	12.5000	12.7000	-18.065%	16	65	+189.764%
2022-02-24	15.5000	15.5000	15.5000	15.5000	+6.897%	5	49	+137.419%
2022-02-23	14.9000	14.9000	14.5000	14.5000	+5.839%	76	49	+153.793%
2022-02-22	13.3000	13.8000	13.3000	13.7000	+7.874%	11	78	+168.613%
2022-02-18	12.8000	12.8000	12.7000	12.7000	-2.308%	7	71	+189.764%
2022-02-17	13.0000	13.0000	13.0000	13.0000	-1.887%	5	71	+183.077%
2022-02-16	13.2500	13.2500	13.2500	13.2500	-7.986%	10	71	+177.736%
2022-02-15	15.4500	15.4500	14.4000	14.4000	-4.000%	7	71	+155.556%
2022-02-14	14.3000	15.0000	14.3000	15.0000	-1.316%	2	72	+145.333%
2022-02-11	15.1000	15.2000	15.1000	15.2000	-6.173%	10	70	+142.105%
2022-02-09	16.2000	16.2000	16.2000	16.2000	+0.621%	70	70	+127.160%
2022-02-08	16.1000	16.1000	16.1000	16.1000	-19.379%	1	8	+128.571%
2022-02-04	19.9500	19.9700	19.9500	19.9700	-4.905%	5	8	+84.276%
2022-02-03	21.0000	21.0000	21.0000	21.0000	-21.495%	4	8	+75.238%
2022-01-24	26.7500	26.7500	26.7500	26.7500	+23.329%	3	4	+37.570%
2022-01-07	21.6600	21.6900	21.6600	21.6900	-2.735%	3	4	+69.663%
2022-01-05	22.3000	22.3000	22.3000	22.3000	-9.350%	1	1	+65.022%
2021-12-27	24.6000	24.6000	24.6000	24.6000	0.000%	1	1	+49.593%