Dark

A20220121P145
A Jan 21 2022 145.00 Put (A220121P00145000)
option OPRA

Expired

Jan 21, 2022

6.30+15.174%(+0.83)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-01-21	6.17	6.35	5.38	6.30	+15.174%	27	393	0.000%
2022-01-20	2.96	5.47	2.96	5.47	+55.398%	11	393	+15.174%
2022-01-19	3.67	3.67	2.70	3.52	-26.667%	11	397	+78.977%
2022-01-18	3.20	4.80	3.20	4.80	+84.615%	4	398	+31.250%
2022-01-14	2.64	3.53	2.46	2.60	+30.000%	12	407	+142.308%
2022-01-13	1.41	2.10	1.40	2.00	+122.222%	56	407	+215.000%
2022-01-12	1.26	1.26	0.84	0.90	-53.846%	38	374	+600.000%
2022-01-11	3.30	3.30	1.95	1.95	-54.651%	90	380	+223.077%
2022-01-10	3.80	5.30	3.80	4.30	+43.333%	100	392	+46.512%
2022-01-07	2.45	3.00	2.45	3.00	+81.818%	26	388	+110.000%
2022-01-06	2.90	2.90	1.65	1.65	+65.000%	100	389	+281.818%
2022-01-05	1.00	1.00	1.00	1.00	-28.571%	1	364	+530.000%
2022-01-04	0.95	1.40	0.95	1.40	+180.000%	13	350	+350.000%
2021-12-29	0.50	0.50	0.50	0.50	-52.381%	7	349	+1,160.000%
2021-12-23	1.05	1.05	1.05	1.05	-22.222%	2	304	+500.000%
2021-12-22	1.35	1.35	1.35	1.35	-25.000%	2	304	+366.667%
2021-12-21	1.95	1.95	1.80	1.80	-45.455%	11	304	+250.000%
2021-12-20	3.59	3.59	3.30	3.30	+30.435%	62	304	+90.909%
2021-12-17	3.74	3.74	2.44	2.53	-9.964%	49	304	+149.012%
2021-12-16	2.36	2.81	2.11	2.81	+24.336%	27	284	+124.199%
2021-12-15	2.45	2.85	2.26	2.26	+0.444%	74	260	+178.761%
2021-12-14	1.89	3.00	1.89	2.25	+50.000%	9	261	+180.000%
2021-12-13	1.60	1.60	1.43	1.50	-14.286%	7	261	+320.000%
2021-12-09	1.75	1.75	1.75	1.75	-17.062%	3	260	+260.000%
2021-12-08	2.11	2.11	2.11	2.11	-3.653%	2	260	+198.578%
2021-12-07	2.44	2.45	2.19	2.19	-40.811%	20	260	+187.671%
2021-12-02	4.39	4.39	3.70	3.70	-15.909%	25	260	+70.270%
2021-12-01	4.40	4.40	4.40	4.40	+14.583%	6	247	+43.182%
2021-11-30	3.50	3.84	3.50	3.84	+34.737%	5	241	+64.063%
2021-11-29	2.85	2.85	2.85	2.85	-18.571%	1	236	+121.053%
2021-11-26	3.16	3.50	3.16	3.50	0.000%	2	236	+80.000%
2021-11-24	3.50	3.50	3.50	3.50	+9.375%	3	236	+80.000%
2021-11-23	2.40	3.78	2.40	3.20	+43.498%	35	236	+96.875%
2021-11-22	2.23	2.23	2.23	2.23	+7.729%	1	236	+182.511%
2021-11-19	2.07	2.07	2.07	2.07	-11.915%	1	235	+204.348%
2021-11-18	2.35	2.35	2.35	2.35	-9.615%	1	235	+168.085%
2021-11-17	2.60	2.60	2.60	2.60	-6.137%	1	236	+142.308%
2021-11-15	2.77	2.77	2.77	2.77	-6.734%	2	236	+127.437%
2021-11-12	3.10	3.10	2.97	2.97	-9.726%	18	236	+112.121%
2021-11-08	3.29	3.29	3.29	3.29	-6.000%	1	236	+91.489%
2021-11-04	3.50	3.50	3.50	3.50	0.000%	1	236	+80.000%
2021-11-03	3.82	3.82	3.50	3.50	-7.162%	12	235	+80.000%
2021-10-28	3.77	3.77	3.77	3.77	+4.722%	2	234	+67.109%
2021-10-27	3.60	3.60	3.60	3.60	+8.434%	1	234	+75.000%
2021-10-22	3.32	3.32	3.32	3.32	-11.467%	1	234	+89.759%
2021-10-21	3.75	3.90	3.75	3.75	+7.143%	5	234	+68.000%
2021-10-20	3.50	3.50	3.50	3.50	0.000%	1	234	+80.000%
2021-10-19	3.50	3.50	3.50	3.50	-30.000%	73	233	+80.000%
2021-10-14	5.10	5.10	5.00	5.00	-14.530%	32	196	+26.000%
2021-10-13	6.10	6.23	5.85	5.85	-1.182%	79	178	+7.692%
2021-10-11	5.90	5.92	5.46	5.92	+13.846%	13	101	+6.419%
2021-10-08	5.20	5.20	5.20	5.20	-10.345%	9	88	+21.154%
2021-10-06	5.80	5.80	5.80	5.80	+13.281%	9	88	+8.621%
2021-10-04	5.12	5.12	5.12	5.12	+26.420%	1	88	+23.047%
2021-09-28	4.05	4.05	4.05	4.05	+42.105%	5	88	+55.556%
2021-09-27	2.85	2.85	2.85	2.85	+23.913%	2	88	+121.053%
2021-09-17	2.30	2.30	2.30	2.30	+6.977%	3	88	+173.913%
2021-09-15	2.15	2.15	2.15	2.15	+4.878%	1	87	+193.023%
2021-09-08	2.05	2.05	2.05	2.05	-29.310%	4	87	+207.317%
2021-08-23	2.80	2.90	2.80	2.90	-7.348%	5	87	+117.241%
2021-08-19	3.90	3.90	3.13	3.13	-15.405%	3	84	+101.278%
2021-08-18	3.66	3.70	3.41	3.70	-22.917%	8	84	+70.270%
2021-08-17	4.80	4.80	4.80	4.80	+10.345%	6	84	+31.250%
2021-08-16	4.70	4.70	4.35	4.35	-19.444%	8	78	+44.828%
2021-08-09	5.42	5.42	5.40	5.40	-5.263%	2	69	+16.667%
2021-08-06	5.90	6.00	5.70	5.70	-10.938%	3	69	+10.526%
2021-08-03	6.40	6.40	6.40	6.40	-4.478%	1	69	-1.563%
2021-07-29	6.70	6.70	6.70	6.70	-6.944%	1	69	-5.970%
2021-07-28	7.20	7.20	7.20	7.20	-6.494%	1	69	-12.500%
2021-07-27	7.70	7.70	7.70	7.70	+2.667%	2	69	-18.182%
2021-07-26	7.40	7.50	7.40	7.50	+10.294%	2	69	-16.000%
2021-07-23	6.80	6.82	6.80	6.80	-11.688%	3	69	-7.353%
2021-07-22	7.70	7.70	7.70	7.70	-4.938%	2	69	-18.182%
2021-07-21	8.30	8.30	8.00	8.10	+3.846%	6	67	-22.222%
2021-07-20	8.10	8.10	7.80	7.80	-12.946%	6	64	-19.231%
2021-07-19	8.30	8.96	8.30	8.96	+13.418%	15	58	-29.688%
2021-07-16	8.10	8.10	7.90	7.90	-2.469%	5	57	-20.253%
2021-07-15	8.40	8.40	8.00	8.10	+2.532%	14	52	-22.222%
2021-07-14	7.90	7.90	7.90	7.90	0.000%	2	40	-20.253%
2021-07-12	7.90	7.90	7.90	7.90	-1.250%	9	38	-20.253%
2021-07-09	8.00	8.00	8.00	8.00	-3.614%	2	32	-21.250%
2021-07-07	8.50	8.50	8.30	8.30	-1.190%	3	30	-24.096%
2021-07-06	8.30	8.40	8.30	8.40	-2.326%	4	24	-25.000%
2021-07-02	8.60	8.60	8.60	8.60	-4.444%	3	24	-26.744%
2021-07-01	9.00	9.00	9.00	9.00	-1.099%	2	21	-30.000%
2021-06-30	9.10	9.10	9.10	9.10	-7.143%	2	12	-30.769%
2021-06-21	9.80	9.80	9.80	9.80	-7.547%	3	12	-35.714%
2021-06-18	9.98	10.60	9.98	10.60	-6.195%	2	12	-40.566%
2021-06-16	11.30	11.30	11.30	11.30	+6.604%	1	12	-44.248%
2021-06-15	10.70	10.70	10.60	10.60	-4.505%	2	8	-40.566%
2021-06-14	11.00	11.10	11.00	11.10	-56.299%	3	5	-43.243%
2021-02-16	25.40	25.40	25.40	25.40	-3.422%	1	0	-75.197%
2021-02-12	26.30	26.30	26.30	26.30	-4.364%	1	0	-76.046%
2021-02-10	27.49	27.50	27.49	27.50	0.000%	3	0	-77.091%