Dark

AA20210115P13
AA Jan 15 2021 13.00 Put (AA210115P00013000)
option OPRA

Expired

Jan 4, 2021

0.0300+50.000%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2021-01-04	0.0300	0.0300	0.0300	0.0300	+50.000%	5	0	0.000%
2020-12-21	0.0200	0.0200	0.0200	0.0200	-60.000%	31	0	+50.000%
2020-12-17	0.0500	0.0500	0.0500	0.0500	0.000%	1	0	-40.000%
2020-12-15	0.0500	0.0500	0.0500	0.0500	0.000%	2	0	-40.000%
2020-12-04	0.0600	0.0600	0.0500	0.0500	-44.444%	103	0	-40.000%
2020-12-03	0.3000	0.3000	0.0900	0.0900	0.000%	11	0	-66.667%
2020-11-27	0.0900	0.0900	0.0900	0.0900	-25.000%	1	0	-66.667%
2020-11-25	0.1200	0.1200	0.1200	0.1200	+33.333%	5	0	-75.000%
2020-11-24	0.3700	0.3700	0.0900	0.0900	-25.000%	41	0	-66.667%
2020-11-23	0.1100	0.1200	0.1100	0.1200	-33.333%	11	0	-75.000%
2020-11-20	0.1600	0.1800	0.1600	0.1800	+12.500%	20	0	-83.333%
2020-11-19	0.1800	0.1800	0.1600	0.1600	-20.000%	14	0	-81.250%
2020-11-18	0.1900	0.2000	0.1800	0.2000	-4.762%	401	0	-85.000%
2020-11-17	0.2400	0.2400	0.2100	0.2100	-19.231%	202	0	-85.714%
2020-11-16	0.2900	0.3100	0.2200	0.2600	-33.333%	128	0	-88.462%
2020-11-13	0.4000	0.4200	0.3800	0.3900	-25.000%	117	0	-92.308%
2020-11-12	0.5200	0.5200	0.5200	0.5200	+13.043%	1	0	-94.231%
2020-11-11	0.4500	0.4700	0.4400	0.4600	-8.000%	25	0	-93.478%
2020-11-10	0.4800	0.5000	0.4800	0.5000	0.000%	15	0	-94.000%
2020-11-09	0.5200	0.6000	0.4700	0.5000	-37.500%	36	0	-94.000%
2020-11-06	0.8900	0.9200	0.8000	0.8000	-13.978%	37	0	-96.250%
2020-11-05	0.9600	1.0000	0.9300	0.9300	-17.699%	29	0	-96.774%
2020-11-03	1.0200	1.1300	1.0000	1.1300	-5.833%	31	0	-97.345%
2020-11-02	1.2000	1.2000	1.2000	1.2000	-22.581%	10	0	-97.500%
2020-10-30	1.5000	1.5500	1.5000	1.5500	-6.061%	11	0	-98.065%
2020-10-28	1.6400	1.6500	1.6400	1.6500	+18.705%	114	0	-98.182%
2020-10-27	1.5200	1.5200	1.3900	1.3900	+0.725%	28	0	-97.842%
2020-10-26	1.3800	1.3800	1.3800	1.3800	+12.195%	5	0	-97.826%
2020-10-22	1.3600	1.3600	1.2300	1.2300	-7.519%	10	0	-97.561%
2020-10-21	1.3600	1.3600	1.3300	1.3300	-12.500%	143	0	-97.744%
2020-10-20	1.5400	1.5400	1.5000	1.5200	-1.935%	423	0	-98.026%
2020-10-19	1.5200	1.5500	1.5200	1.5500	-10.405%	6	0	-98.065%
2020-10-16	1.7900	1.7900	1.7300	1.7300	-13.500%	3	0	-98.266%
2020-10-15	2.0000	2.0000	2.0000	2.0000	+7.527%	10	0	-98.500%
2020-10-13	1.8600	1.8600	1.8600	1.8600	-8.374%	2	0	-98.387%
2020-10-09	2.0500	2.0500	2.0300	2.0300	+7.407%	2	0	-98.522%
2020-10-08	1.9500	1.9500	1.8800	1.8900	-10.000%	282	0	-98.413%
2020-10-07	2.1000	2.1000	2.1000	2.1000	-8.297%	16	0	-98.571%
2020-10-05	2.2900	2.2900	2.2900	2.2900	-4.979%	10	0	-98.690%
2020-10-02	2.4100	2.4100	2.4100	2.4100	-0.823%	1	0	-98.755%
2020-09-29	2.2000	2.4300	2.2000	2.4300	+14.085%	12	0	-98.765%
2020-09-28	2.3200	2.3200	2.1300	2.1300	-15.476%	15	0	-98.592%
2020-09-25	2.4400	2.5200	2.4400	2.5200	+9.091%	106	0	-98.810%
2020-09-24	2.3700	2.3700	2.3100	2.3100	+5.479%	21	0	-98.701%
2020-09-23	2.0500	2.2000	2.0500	2.1900	+3.302%	18	0	-98.630%
2020-09-22	2.2200	2.2200	2.1200	2.1200	-0.935%	15	0	-98.585%
2020-09-21	2.0900	2.1400	2.0900	2.1400	+41.722%	13	0	-98.598%
2020-09-18	1.4700	1.5100	1.4700	1.5100	+23.770%	5	0	-98.013%
2020-09-16	1.2200	1.2200	1.2200	1.2200	-18.121%	1	0	-97.541%
2020-09-11	1.4900	1.4900	1.4900	1.4900	-0.667%	50	0	-97.987%
2020-09-10	1.5000	1.5000	1.5000	1.5000	0.000%	50	0	-98.000%
2020-09-09	1.5300	1.5300	1.5000	1.5000	-1.316%	100	0	-98.000%
2020-09-08	1.5500	1.5500	1.5200	1.5200	-2.564%	51	0	-98.026%
2020-09-04	1.5600	1.5600	1.5600	1.5600	+30.000%	50	0	-98.077%
2020-08-26	1.2000	1.2000	1.2000	1.2000	+0.840%	1	0	-97.500%
2020-08-19	1.1000	1.2000	1.1000	1.1900	-12.500%	17	0	-97.479%
2020-08-18	1.4000	1.4000	1.3600	1.3600	-6.207%	2	0	-97.794%
2020-08-17	1.4500	1.4500	1.4500	1.4500	-2.027%	1	0	-97.931%
2020-08-14	1.5000	1.5000	1.4800	1.4800	+14.729%	9	0	-97.973%
2020-08-11	1.2900	1.2900	1.2900	1.2900	+0.781%	1	0	-97.674%
2020-08-10	1.5500	1.5500	1.2500	1.2800	-13.514%	17	0	-97.656%
2020-08-06	1.5200	1.5200	1.4800	1.4800	-1.333%	13	0	-97.973%
2020-08-05	1.6000	1.6000	1.5000	1.5000	-19.786%	42	0	-98.000%
2020-08-04	1.8600	1.8700	1.8600	1.8700	+1.630%	2	0	-98.396%
2020-08-03	1.9700	1.9700	1.8400	1.8400	-14.419%	37	0	-98.370%
2020-07-28	2.1500	2.1500	2.1500	2.1500	-2.715%	1	0	-98.605%
2020-07-27	2.2100	2.2100	2.2100	2.2100	-4.329%	5	0	-98.643%
2020-07-23	2.3100	2.3100	2.3100	2.3100	+8.962%	36	0	-98.701%
2020-07-22	2.1200	2.1200	2.1200	2.1200	-1.852%	10	0	-98.585%
2020-07-21	2.2000	2.2000	2.1600	2.1600	+1.408%	42	0	-98.611%
2020-07-17	2.1300	2.1300	2.1300	2.1300	-3.620%	6	0	-98.592%
2020-07-16	2.2100	2.2100	2.2100	2.2100	-15.000%	10	0	-98.643%
2020-07-15	2.6000	2.6000	2.6000	2.6000	-25.714%	70	0	-98.846%
2020-06-29	3.5000	3.5000	3.5000	3.5000	+2.941%	7	0	-99.143%
2020-06-26	3.4000	3.4000	3.4000	3.4000	+3.030%	10	0	-99.118%
2020-06-25	3.3000	3.3000	3.3000	3.3000	+13.014%	31	0	-99.091%
2020-06-10	2.9200	2.9200	2.9200	2.9200	+10.606%	40	0	-98.973%
2020-06-08	2.6600	2.7000	2.6400	2.6400	-8.014%	11	0	-98.864%
2020-06-05	2.8700	2.8700	2.8700	2.8700	-13.030%	10	0	-98.955%
2020-06-04	3.4000	3.4000	3.3000	3.3000	-19.903%	425	0	-99.091%
2020-06-02	4.1200	4.1200	4.1200	4.1200	-27.719%	9	0	-99.272%
2020-05-08	5.7000	5.7000	5.7000	5.7000	-0.870%	2	0	-99.474%
2020-05-06	5.7500	5.7500	5.7500	5.7500	-0.862%	3	0	-99.478%
2020-05-05	5.8300	5.8300	5.8000	5.8000	+9.434%	14	0	-99.483%
2020-04-30	5.3000	5.3000	5.3000	5.3000	-14.928%	10	0	-99.434%
2020-04-21	6.2300	6.2300	6.2300	6.2300	+0.161%	5	0	-99.518%
2020-04-17	6.2200	6.2200	6.2200	6.2200	-5.615%	10	0	-99.518%
2020-04-16	6.5900	6.5900	6.5900	6.5900	+14.609%	12	0	-99.545%
2020-04-14	5.7500	5.7500	5.7500	5.7500	-5.428%	1	0	-99.478%
2020-04-09	6.0800	6.0800	6.0800	6.0800	-10.588%	2	0	-99.507%
2020-03-27	6.8000	6.8000	6.8000	6.8000	-13.924%	5	0	-99.559%
2020-03-18	7.0000	7.9100	7.0000	7.9000	+19.697%	26	0	-99.620%
2020-03-17	6.5000	6.6000	6.5000	6.6000	+5.096%	16	0	-99.545%
2020-03-13	6.2800	6.2800	6.2800	6.2800	+1.783%	1	0	-99.522%
2020-03-12	5.6500	6.1700	5.6500	6.1700	+26.434%	25	0	-99.514%
2020-03-10	4.8000	4.9800	4.8000	4.8800	+4.497%	156	0	-99.385%
2020-03-09	3.7500	4.6700	3.7500	4.6700	+50.645%	7	0	-99.358%
2020-03-06	3.1000	3.1000	3.1000	3.1000	+12.727%	33	0	-99.032%
2020-03-05	2.6000	2.7600	2.6000	2.7500	+14.583%	7	0	-98.909%
2020-03-04	2.3500	2.4000	2.3500	2.4000	+0.840%	45	0	-98.750%
2020-03-03	2.4000	2.4000	2.3800	2.3800	+8.182%	3	0	-98.739%
2020-03-02	2.3000	2.3500	2.1100	2.2000	-4.348%	79	0	-98.636%
2020-02-28	2.2500	2.3000	2.2500	2.3000	+12.195%	120	0	-98.696%
2020-02-27	2.0500	2.1500	1.9000	2.0500	+24.242%	103	0	-98.537%
2020-02-26	1.7000	1.7000	1.6500	1.6500	+3.125%	3,003	0	-98.182%
2020-02-25	1.4500	1.6000	1.4500	1.6000	+19.403%	520	0	-98.125%
2020-02-24	1.3400	1.3400	1.3400	1.3400	+41.053%	8	0	-97.761%
2020-02-19	1.0000	1.0500	0.9500	0.9500	-16.667%	96	0	-96.842%
2020-02-18	1.1400	1.1400	1.1400	1.1400	-0.870%	1	0	-97.368%
2020-02-14	1.1500	1.1500	1.1500	1.1500	-5.738%	1	0	-97.391%
2020-02-12	1.1100	1.2200	1.1100	1.2200	+10.909%	17	0	-97.541%
2020-02-11	1.1000	1.1000	1.1000	1.1000	-15.385%	10	0	-97.273%
2020-02-07	1.3500	1.3500	1.3000	1.3000	+8.333%	22	0	-97.692%
2020-02-05	1.3000	1.3000	1.2000	1.2000	-20.000%	19	0	-97.500%
2020-02-04	1.5000	1.5000	1.5000	1.5000	-10.180%	7	0	-98.000%
2020-02-03	1.7200	1.7500	1.6700	1.6700	-4.571%	26	0	-98.204%
2020-01-31	1.6500	1.8500	1.6500	1.7500	0.000%	106	0	-98.286%
2020-01-30	1.7500	1.7500	1.7100	1.7500	+15.132%	28	0	-98.286%
2020-01-29	1.5000	1.5500	1.5000	1.5200	+4.828%	475	0	-98.026%
2020-01-28	1.4500	1.4500	1.4500	1.4500	+3.571%	308	0	-97.931%
2020-01-27	1.3500	1.4000	1.3500	1.4000	+15.702%	7	0	-97.857%
2020-01-24	1.0500	1.2400	1.0500	1.2100	+15.238%	60	0	-97.521%
2020-01-23	0.9500	1.0500	0.9500	1.0500	+14.130%	817	0	-97.143%
2020-01-22	0.8700	0.9200	0.8700	0.9200	+17.949%	47	0	-96.739%
2020-01-21	0.8000	0.8200	0.7800	0.7800	-2.500%	21	0	-96.154%
2020-01-16	0.6000	0.8500	0.6000	0.8000	+45.455%	89	0	-96.250%
2020-01-14	0.6300	0.6300	0.5500	0.5500	-15.385%	2	0	-94.545%
2020-01-09	0.6500	0.6500	0.6500	0.6500	+8.333%	1	0	-95.385%
2020-01-08	0.6000	0.6000	0.6000	0.6000	+33.333%	21	0	-95.000%
2019-12-24	0.4500	0.4500	0.4500	0.4500	-10.000%	5	0	-93.333%
2019-12-23	0.5000	0.5000	0.5000	0.5000	+4.167%	3	0	-94.000%
2019-12-20	0.4800	0.4800	0.4800	0.4800	-14.286%	20	0	-93.750%
2019-12-18	0.5900	0.5900	0.5600	0.5600	-20.000%	20	0	-94.643%
2019-12-06	0.7000	0.7000	0.7000	0.7000	-12.500%	45	0	-95.714%
2019-11-26	0.8000	0.8000	0.8000	0.8000	+23.077%	10	0	-96.250%
2019-11-07	0.6200	0.6500	0.6200	0.6500	0.000%	15	0	-95.385%
2019-11-05	0.6500	0.6500	0.6500	0.6500	-13.333%	10	0	-95.385%
2019-11-04	0.7500	0.7500	0.7500	0.7500	-11.765%	10	0	-96.000%
2019-10-17	0.8500	0.8500	0.8500	0.8500	-19.048%	10	0	-96.471%
2019-10-15	1.0500	1.0500	1.0500	1.0500	-8.696%	20	0	-97.143%
2019-10-10	1.1500	1.1500	1.1500	1.1500	-6.504%	10	0	-97.391%
2019-10-03	1.2300	1.2300	1.2300	1.2300	+3.361%	10	0	-97.561%
2019-10-02	1.2000	1.2000	1.1900	1.1900	+25.263%	10	0	-97.479%
2019-09-26	0.9500	0.9500	0.9500	0.9500	-5.000%	4	0	-96.842%
2019-09-24	1.0000	1.0000	1.0000	1.0000	+25.000%	1	0	-97.000%
2019-09-17	0.8000	0.8000	0.8000	0.8000	-11.111%	9	0	-96.250%
2019-09-10	0.9000	0.9000	0.9000	0.9000	-45.455%	12	0	-96.667%
2019-08-28	1.6500	1.6500	1.6500	1.6500	+43.478%	1	0	-98.182%
2019-08-21	1.2200	1.2200	1.1500	1.1500	-20.139%	9	0	-97.391%
2019-08-16	1.4400	1.4400	1.4400	1.4400	-2.041%	3	0	-97.917%
2019-08-15	1.4700	1.4700	1.4700	1.4700	+5.000%	5	0	-97.959%
2019-08-14	1.3500	1.4000	1.3500	1.4000	+40.000%	14	0	-97.857%
2019-08-08	0.9500	1.0000	0.9500	1.0000	-11.504%	5	0	-97.000%
2019-08-07	1.1300	1.1300	1.1300	1.1300	+5.607%	7	0	-97.345%
2019-08-06	1.0500	1.0700	1.0500	1.0700	-6.957%	12	0	-97.196%
2019-08-05	1.1500	1.1500	1.1500	1.1500	+76.923%	3	0	-97.391%
2019-07-31	0.6500	0.6500	0.6500	0.6500	+8.333%	11	0	-95.385%
2019-07-29	0.6000	0.6000	0.6000	0.6000	-10.448%	11	0	-95.000%
2019-07-24	0.6700	0.6700	0.6700	0.6700	-4.286%	5	0	-95.522%
2019-07-18	0.7000	0.7000	0.7000	0.7000	0.000%	1	0	-95.714%
2019-07-12	0.7000	0.7000	0.7000	0.7000	-9.091%	8	0	-95.714%
2019-07-11	0.7700	0.7700	0.7700	0.7700	-3.750%	5	0	-96.104%
2019-07-03	0.8000	0.8000	0.8000	0.8000	-5.882%	10	0	-96.250%
2019-06-27	0.8500	0.8500	0.8500	0.8500	0.000%	10	0	-96.471%
2019-06-26	0.8500	0.8500	0.8500	0.8500	-17.476%	5	0	-96.471%
2019-06-07	1.0300	1.0300	1.0300	1.0300	-1.905%	22	0	-97.087%
2019-06-06	1.0000	1.0500	1.0000	1.0500	+5.000%	10	0	-97.143%
2019-06-04	1.0000	1.0000	1.0000	1.0000	-4.762%	3	0	-97.000%
2019-05-31	1.0500	1.0500	1.0500	1.0500	+11.702%	2	0	-97.143%
2019-05-30	0.9500	0.9800	0.9400	0.9400	+4.444%	75	0	-96.809%
2019-05-29	0.9000	0.9000	0.9000	0.9000	+23.288%	10	0	-96.667%
2019-05-15	0.7000	0.7300	0.7000	0.7300	-5.195%	13	0	-95.890%
2019-05-13	0.7100	0.7700	0.7100	0.7700	+10.000%	3	0	-96.104%
2019-05-08	0.7000	0.7000	0.7000	0.7000	+16.667%	2	0	-95.714%
2019-04-26	0.6200	0.6200	0.6000	0.6000	0.000%	4	0	-95.000%
2019-04-25	0.6000	0.6000	0.6000	0.6000	0.000%	2	0	-95.000%