Dark

AA20220715P85
AA Jul 15 2022 85.00 Put (AA220715P00085000)
option OPRA

Expired

Jul 13, 2022

41.95-0.474%(-0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-07-13	42.7000	42.7000	41.9500	41.9500	-0.474%	2	49	0.000%
2022-07-12	42.9000	42.9000	42.1500	42.1500	+0.597%	3	54	-0.474%
2022-07-11	41.5500	41.9000	41.5500	41.9000	+4.359%	3	51	+0.119%
2022-07-08	39.6000	40.1500	39.6000	40.1500	+1.389%	2	48	+4.483%
2022-07-07	39.3000	39.6000	39.3000	39.6000	-8.121%	3	46	+5.934%
2022-07-06	44.1500	44.1500	43.1000	43.1000	-0.347%	3	43	-2.668%
2022-07-05	43.1000	43.2500	43.1000	43.2500	+7.187%	3	45	-3.006%
2022-07-01	41.3000	41.3000	40.3500	40.3500	+4.534%	14	33	+3.965%
2022-06-30	40.3500	40.3500	38.6000	38.6000	+2.660%	3	33	+8.679%
2022-06-29	36.9500	37.6000	36.9500	37.6000	+4.881%	3	30	+11.569%
2022-06-28	35.5000	35.8500	35.5000	35.8500	+0.140%	2	27	+17.015%
2022-06-27	35.3500	35.8000	35.3500	35.8000	+0.421%	3	25	+17.179%
2022-06-24	36.0500	36.0500	35.6500	35.6500	-9.172%	3	22	+17.672%
2022-06-23	37.6500	39.6000	37.6500	39.2500	+8.575%	7	19	+6.879%
2022-06-22	36.2500	36.2500	36.1500	36.1500	+4.029%	2	16	+16.044%
2022-06-21	33.7500	35.2000	33.7500	34.7500	+5.463%	3	14	+20.719%
2022-06-15	32.8500	32.9500	32.8500	32.9500	-7.052%	5	11	+27.314%
2022-06-14	35.4500	35.4500	35.4500	35.4500	-2.663%	1	13	+18.336%
2022-06-13	36.4200	36.4200	36.4200	36.4200	+16.731%	1	425	+15.184%
2022-06-10	31.2000	31.2000	31.2000	31.2000	+35.652%	1	430	+34.455%
2022-06-08	23.0000	23.0000	23.0000	23.0000	+12.745%	1	496	+82.391%
2022-06-07	23.0000	23.0000	20.4000	20.4000	-7.273%	2	497	+105.637%
2022-06-06	22.0000	22.0000	22.0000	22.0000	-2.222%	2	498	+90.682%
2022-06-03	22.5000	22.5000	22.5000	22.5000	+2.412%	1	497	+86.444%
2022-06-02	21.0000	22.1000	21.0000	21.9700	-3.088%	5	498	+90.942%
2022-06-01	22.6700	22.6700	22.6700	22.6700	-4.144%	1	497	+85.046%
2022-05-31	19.6400	23.6500	19.6400	23.6500	+11.662%	9	497	+77.378%
2022-05-27	21.1800	21.1800	21.1800	21.1800	-5.741%	4	497	+98.064%
2022-05-26	23.3000	23.3000	22.4700	22.4700	-9.650%	6	497	+86.693%
2022-05-25	26.0000	26.0000	24.8700	24.8700	+1.386%	5	494	+68.677%
2022-05-24	24.5500	24.5500	24.5300	24.5300	+1.238%	2	495	+71.015%
2022-05-23	24.2300	24.2300	24.2300	24.2300	-9.251%	10	494	+73.132%
2022-05-20	26.7000	26.7000	26.7000	26.7000	+21.364%	1	494	+57.116%
2022-05-19	22.0000	22.0000	22.0000	22.0000	-5.983%	4	494	+90.682%
2022-05-18	23.4000	23.4000	23.4000	23.4000	-11.565%	6	494	+79.274%
2022-05-13	26.4600	26.4600	26.4600	26.4600	-13.839%	1	494	+58.541%
2022-05-12	30.8300	30.8300	30.7100	30.7100	+12.821%	14	495	+36.600%
2022-05-11	27.2200	27.2200	27.2200	27.2200	-11.909%	3	494	+54.115%
2022-05-09	30.9000	30.9000	30.9000	30.9000	+50.511%	1	494	+35.761%
2022-05-04	21.2000	21.2000	20.4800	20.5300	-5.173%	15	494	+104.335%
2022-05-02	21.6500	21.6500	21.6500	21.6500	+12.819%	10	493	+93.764%
2022-04-27	19.1900	19.1900	19.1900	19.1900	-6.390%	10	493	+118.603%
2022-04-26	20.6100	21.8200	20.3800	20.5000	+0.244%	28	493	+104.634%
2022-04-22	19.1500	20.5100	19.1500	20.4500	+25.460%	16	493	+105.134%
2022-04-21	13.1000	16.7500	13.1000	16.3000	+83.146%	49	494	+157.362%
2022-04-20	10.4500	10.4500	8.9000	8.9000	-4.301%	14	515	+371.348%
2022-04-19	9.3500	9.3500	9.3000	9.3000	+7.514%	26	512	+351.075%
2022-04-18	8.0200	8.6500	8.0200	8.6500	-0.575%	8	534	+384.971%
2022-04-14	8.9500	8.9500	8.5500	8.7000	-7.447%	17	515	+382.184%
2022-04-13	10.7500	10.7500	9.4000	9.4000	-17.181%	20	515	+346.277%
2022-04-12	10.9500	11.3500	10.0500	11.3500	-1.732%	22	510	+269.604%
2022-04-11	11.6000	11.9800	11.5500	11.5500	+6.944%	14	510	+263.203%
2022-04-08	11.1500	11.1500	10.6500	10.8000	-2.965%	20	511	+288.426%
2022-04-07	11.1300	11.1300	11.1300	11.1300	+15.337%	1	517	+276.909%
2022-04-06	9.4600	9.6500	9.4600	9.6500	-1.531%	7	517	+334.715%
2022-04-05	9.8000	9.8000	9.8000	9.8000	+13.033%	5	515	+328.061%
2022-04-04	8.6700	8.6700	8.6700	8.6700	-4.725%	10	515	+383.852%
2022-04-01	8.9500	9.2000	8.9500	9.1000	+5.568%	5	506	+360.989%
2022-03-30	8.6200	8.6200	8.6200	8.6200	-12.041%	1	503	+386.659%
2022-03-29	9.8000	9.8000	9.8000	9.8000	+9.010%	2	502	+328.061%
2022-03-28	9.3700	9.3700	8.9800	8.9900	-4.565%	621	502	+366.630%
2022-03-25	8.8000	9.4300	8.8000	9.4200	+13.906%	23	70	+345.329%
2022-03-24	9.1000	9.2200	8.2500	8.2700	-3.613%	14	49	+407.255%
2022-03-23	8.4500	8.5800	8.4500	8.5800	-15.050%	4	37	+388.928%
2022-03-22	10.1000	10.1000	10.1000	10.1000	0.000%	1	37	+315.347%
2022-03-21	10.3000	10.3000	9.8200	10.1000	-28.873%	3	37	+315.347%
2022-03-17	14.2000	14.2000	14.2000	14.2000	-22.277%	1	37	+195.423%
2022-03-16	18.2700	18.2700	18.2700	18.2700	+3.220%	1	37	+129.611%
2022-03-14	17.2000	17.7000	17.2000	17.7000	+10.143%	2	36	+137.006%
2022-03-11	15.6000	16.0700	15.5500	16.0700	+10.447%	14	36	+161.045%
2022-03-10	15.0300	15.0300	14.5500	14.5500	-11.009%	2	28	+188.316%
2022-03-09	16.7000	16.7000	16.3500	16.3500	+12.836%	2	28	+156.575%
2022-03-08	15.0500	15.8000	14.4900	14.4900	+3.871%	9	28	+189.510%
2022-03-07	12.0500	13.9500	12.0500	13.9500	+15.768%	4	21	+200.717%
2022-03-04	13.0500	13.4000	12.0400	12.0500	-38.677%	22	22	+248.133%
2022-02-08	19.6500	19.6500	19.6500	19.6500	-26.128%	2	4	+113.486%
2022-01-05	26.5000	26.6000	26.5000	26.6000	-6.830%	2	2	+57.707%
2021-12-27	28.5500	28.5500	28.5500	28.5500	0.000%	1	2	+46.935%