Dark

AA20210115P18
AA Jan 15 2021 18.00 Put (AA210115P00018000)
option OPRA

Expired

Jan 15, 2021

0.02000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2021-01-15	0.0200	0.0200	0.0200	0.0200	0.000%	1	0	0.000%
2021-01-11	0.0200	0.0200	0.0200	0.0200	0.000%	19	0	0.000%
2021-01-07	0.0200	0.0300	0.0100	0.0200	-33.333%	24	0	0.000%
2021-01-06	0.0300	0.0300	0.0300	0.0300	-40.000%	11	0	-33.333%
2021-01-04	0.0500	0.0500	0.0100	0.0500	-28.571%	11	0	-60.000%
2020-12-31	0.0700	0.1100	0.0600	0.0700	-30.000%	32	0	-71.429%
2020-12-30	0.0800	0.1000	0.0800	0.1000	-37.500%	14	0	-80.000%
2020-12-29	0.2000	0.2000	0.1300	0.1600	+23.077%	200	0	-87.500%
2020-12-28	0.1700	0.1700	0.1300	0.1300	-31.579%	15	0	-84.615%
2020-12-24	0.1900	0.1900	0.1900	0.1900	-5.000%	1	0	-89.474%
2020-12-23	0.2200	0.2200	0.2000	0.2000	-23.077%	14	0	-90.000%
2020-12-22	0.2700	0.2700	0.2600	0.2600	-7.143%	245	0	-92.308%
2020-12-21	0.3200	0.3200	0.2800	0.2800	+3.704%	73	0	-92.857%
2020-12-18	0.2500	0.2700	0.2300	0.2700	-12.903%	71	0	-92.593%
2020-12-17	0.2300	0.3100	0.2300	0.3100	-11.429%	118	0	-93.548%
2020-12-16	0.3400	0.3800	0.3400	0.3500	+12.903%	15	0	-94.286%
2020-12-15	0.3100	0.3400	0.3100	0.3100	-16.216%	23	0	-93.548%
2020-12-14	0.2800	0.4400	0.2800	0.3700	+12.121%	22	0	-94.595%
2020-12-11	0.3200	0.3900	0.3200	0.3300	+32.000%	43	0	-93.939%
2020-12-10	0.3100	0.3200	0.2500	0.2500	-34.211%	9	0	-92.000%
2020-12-09	0.3500	0.4000	0.3500	0.3800	+15.152%	16	0	-94.737%
2020-12-08	0.3400	0.3400	0.3000	0.3300	-5.714%	4	0	-93.939%
2020-12-07	0.3000	0.3500	0.2900	0.3500	+16.667%	25	0	-94.286%
2020-12-04	0.4000	0.4200	0.2700	0.3000	-33.333%	86	0	-93.333%
2020-12-03	0.4900	0.4900	0.4300	0.4500	-8.163%	19	0	-95.556%
2020-12-02	0.5500	0.6100	0.4600	0.4900	-7.547%	496	0	-95.918%
2020-12-01	0.7500	0.7500	0.4800	0.5300	-41.758%	140	0	-96.226%
2020-11-30	0.8000	0.9100	0.7800	0.9100	+21.333%	162	0	-97.802%
2020-11-27	0.6500	0.7800	0.6500	0.7500	-5.063%	112	0	-97.333%
2020-11-25	0.7400	0.7900	0.7100	0.7900	+8.219%	21	0	-97.468%
2020-11-24	0.7000	0.7500	0.6500	0.7300	-17.978%	104	0	-97.260%
2020-11-23	1.0300	1.0300	0.8900	0.8900	-22.609%	81	0	-97.753%
2020-11-20	1.2000	1.2700	1.1400	1.1500	-4.959%	90	0	-98.261%
2020-11-19	1.3500	1.4500	1.2100	1.2100	-16.552%	70	0	-98.347%
2020-11-18	1.4800	1.4800	1.2700	1.4500	-5.229%	163	0	-98.621%
2020-11-17	1.8200	1.8200	1.5300	1.5300	-12.571%	80	0	-98.693%
2020-11-16	2.0000	2.0400	1.7500	1.7500	-29.719%	52	0	-98.857%
2020-11-13	2.5000	2.5300	2.4500	2.4900	-19.677%	25	0	-99.197%
2020-11-12	3.1800	3.1800	3.0200	3.1000	+12.727%	4	0	-99.355%
2020-11-11	2.6600	2.7500	2.6100	2.7500	-1.079%	4	0	-99.273%
2020-11-10	2.9000	2.9000	2.7700	2.7800	-2.456%	8	0	-99.281%
2020-11-09	2.8000	2.8500	2.8000	2.8500	-43.564%	32	0	-99.298%
2020-10-21	5.0000	5.0500	5.0000	5.0500	-4.717%	2	0	-99.604%
2020-10-20	5.3000	5.3000	5.3000	5.3000	-7.018%	1	0	-99.623%
2020-10-16	5.7000	5.7000	5.7000	5.7000	-6.404%	60	0	-99.649%
2020-10-07	6.0900	6.0900	6.0900	6.0900	-7.727%	10	0	-99.672%
2020-10-01	6.6000	6.6000	6.6000	6.6000	+0.152%	1	0	-99.697%
2020-09-29	6.5900	6.5900	6.5900	6.5900	-0.603%	1	0	-99.697%
2020-09-25	6.6300	6.6300	6.6300	6.6300	+8.689%	1	0	-99.698%
2020-09-22	6.1000	6.1000	6.1000	6.1000	+35.556%	1	0	-99.672%
2020-09-08	4.4400	4.5000	4.4400	4.5000	+0.223%	3	0	-99.556%
2020-09-04	4.4900	4.4900	4.4900	4.4900	+4.176%	10	0	-99.555%
2020-09-02	4.3100	4.3100	4.3100	4.3100	+6.158%	30	0	-99.536%
2020-09-01	4.2000	4.2000	4.0600	4.0600	-3.333%	2	0	-99.507%
2020-08-31	4.2000	4.2000	4.2000	4.2000	+3.704%	1	0	-99.524%
2020-08-28	4.0800	4.0800	4.0500	4.0500	-3.571%	3	0	-99.506%
2020-08-20	4.2000	4.2000	4.1500	4.2000	-6.667%	10	0	-99.524%
2020-08-17	4.4700	4.5000	4.4400	4.5000	+12.500%	101	0	-99.556%
2020-08-11	4.0000	4.0000	4.0000	4.0000	+8.108%	22	0	-99.500%
2020-08-10	3.8600	3.8600	3.7000	3.7000	-19.565%	18	0	-99.459%
2020-08-07	4.3500	4.6000	4.3500	4.6000	-8.730%	11	0	-99.565%
2020-08-03	5.1000	5.1000	5.0400	5.0400	-24.551%	2	0	-99.603%
2020-07-08	6.6800	6.6800	6.6800	6.6800	-2.907%	10	0	-99.701%
2020-06-22	7.1600	7.1600	6.8800	6.8800	+7.837%	6	0	-99.709%
2020-06-08	6.3800	6.3800	6.3800	6.3800	-25.467%	2	0	-99.687%
2020-05-28	8.5600	8.5600	8.5600	8.5600	-11.570%	7	0	-99.766%
2020-04-29	9.6800	9.6800	9.6800	9.6800	-9.533%	6	0	-99.793%
2020-04-22	10.7000	10.7000	10.7000	10.7000	+1.039%	5	0	-99.813%
2020-04-20	10.5900	10.5900	10.5900	10.5900	-3.902%	2	0	-99.811%
2020-04-15	10.9800	11.0200	10.9800	11.0200	+4.753%	15	0	-99.819%
2020-04-13	10.5200	10.5200	10.5200	10.5200	-3.927%	1	0	-99.810%
2020-04-07	10.9500	10.9500	10.9500	10.9500	-10.246%	1	0	-99.817%
2020-03-23	12.2000	12.2000	12.2000	12.2000	0.000%	2	0	-99.836%
2020-03-19	12.1000	12.3000	12.1000	12.2000	-3.937%	34	0	-99.836%
2020-03-18	11.9000	12.7000	11.9000	12.7000	+13.393%	3	0	-99.843%
2020-03-17	11.3000	11.3000	11.1000	11.2000	+0.448%	124	0	-99.821%
2020-03-16	10.6000	11.1500	10.6000	11.1500	+2.106%	12	0	-99.821%
2020-03-13	10.9200	10.9200	10.9200	10.9200	+2.343%	5	0	-99.817%
2020-03-12	10.2000	10.7000	10.2000	10.6700	+15.102%	33	0	-99.813%
2020-03-09	9.3000	9.3000	8.5000	9.2700	+35.725%	20	0	-99.784%
2020-03-06	6.8300	6.8300	6.8300	6.8300	+13.833%	13	0	-99.707%
2020-03-04	6.0000	6.0000	6.0000	6.0000	+5.820%	5	0	-99.667%
2020-02-28	5.8200	5.8200	5.6700	5.6700	+10.959%	36	0	-99.647%
2020-02-27	5.2000	5.2000	5.1100	5.1100	+16.136%	104	0	-99.609%
2020-02-26	4.4000	4.4000	4.4000	4.4000	+25.000%	20	0	-99.545%
2020-02-21	3.5200	3.5200	3.5200	3.5200	+4.762%	2	0	-99.432%
2020-02-19	3.3600	3.3600	3.3600	3.3600	-4.000%	7	0	-99.405%
2020-02-11	3.5000	3.5000	3.5000	3.5000	-18.605%	1	0	-99.429%
2020-02-07	4.3000	4.3000	4.3000	4.3000	+19.444%	10	0	-99.535%
2020-02-05	4.0000	4.0000	3.6000	3.6000	-25.000%	14	0	-99.444%
2020-01-31	4.8000	4.8000	4.8000	4.8000	+1.266%	5	0	-99.583%
2020-01-30	4.6000	4.7400	4.6000	4.7400	+3.720%	30	0	-99.578%
2020-01-29	4.5500	4.5700	4.5500	4.5700	+6.279%	6	0	-99.562%
2020-01-28	4.3000	4.3000	4.3000	4.3000	0.000%	23	0	-99.535%
2020-01-27	3.9400	4.3000	3.9400	4.3000	+16.216%	41	0	-99.535%
2020-01-24	3.6000	3.7000	3.6000	3.7000	+8.824%	8	0	-99.459%
2020-01-23	3.4000	3.5000	3.4000	3.4000	+7.595%	24	0	-99.412%
2020-01-22	3.1000	3.1600	3.0600	3.1600	+4.983%	8	0	-99.367%
2020-01-21	2.8200	3.0100	2.8000	3.0100	+5.614%	149	0	-99.336%
2020-01-17	2.5900	2.8500	2.5900	2.8500	+9.615%	42	0	-99.298%
2020-01-16	2.4000	2.7000	2.4000	2.6000	+27.451%	598	0	-99.231%
2020-01-15	2.0000	2.0400	2.0000	2.0400	-0.488%	20	0	-99.020%
2020-01-14	2.1000	2.1000	2.0000	2.0500	-10.870%	7	0	-99.024%
2020-01-10	2.2000	2.3000	2.2000	2.3000	+4.545%	40	0	-99.130%
2020-01-09	2.2000	2.2000	2.2000	2.2000	+12.821%	10	0	-99.091%
2020-01-08	1.9500	1.9500	1.9500	1.9500	+8.333%	4	0	-98.974%
2020-01-02	1.8000	1.8000	1.8000	1.8000	+1.124%	12	0	-98.889%
2019-12-19	1.7800	1.7800	1.7800	1.7800	-13.171%	20	0	-98.876%
2019-12-17	2.0000	2.0800	2.0000	2.0500	+9.043%	387	0	-99.024%
2019-12-16	1.9100	1.9100	1.8500	1.8800	-14.545%	4	0	-98.936%
2019-12-06	2.2000	2.2000	2.2000	2.2000	-10.204%	2	0	-99.091%
2019-12-02	2.4500	2.4500	2.4500	2.4500	0.000%	1	0	-99.184%
2019-11-29	2.4500	2.4500	2.4500	2.4500	0.000%	1	0	-99.184%
2019-11-27	2.4000	2.4500	2.4000	2.4500	+4.701%	4	0	-99.184%
2019-11-22	2.3400	2.3400	2.3400	2.3400	-10.000%	1	0	-99.145%
2019-11-21	2.5600	2.6000	2.5600	2.6000	+4.000%	21	0	-99.231%
2019-11-20	2.5000	2.5000	2.5000	2.5000	+19.048%	2	0	-99.200%
2019-11-12	2.1000	2.1000	2.1000	2.1000	+1.449%	9	0	-99.048%
2019-11-08	2.0700	2.0700	2.0700	2.0700	+0.976%	33	0	-99.034%
2019-11-07	2.0000	2.0500	2.0000	2.0500	-4.651%	25	0	-99.024%
2019-11-06	2.1000	2.1500	2.1000	2.1500	+10.256%	1,298	0	-99.070%
2019-11-05	1.9700	1.9700	1.9500	1.9500	-2.500%	5	0	-98.974%
2019-11-04	2.0000	2.0000	2.0000	2.0000	-5.213%	2	0	-99.000%
2019-11-01	2.1100	2.1100	2.1100	2.1100	-6.222%	1	0	-99.052%
2019-10-29	2.2500	2.2500	2.2500	2.2500	-6.250%	5	0	-99.111%
2019-10-17	2.4000	2.4000	2.4000	2.4000	-27.928%	10	0	-99.167%
2019-10-08	3.2800	3.3300	3.2800	3.3300	+8.117%	5	0	-99.399%
2019-10-02	3.1100	3.1100	3.0800	3.0800	+27.273%	5	0	-99.351%
2019-09-25	2.6000	2.6000	2.4000	2.4200	-5.098%	12	0	-99.174%
2019-09-23	2.5500	2.5500	2.5500	2.5500	+12.335%	1	0	-99.216%
2019-09-20	2.2700	2.2700	2.2700	2.2700	+8.095%	1	0	-99.119%
2019-09-12	2.1500	2.1500	2.1000	2.1000	-14.980%	5	0	-99.048%
2019-09-11	2.4700	2.4700	2.4700	2.4700	-5.000%	4	0	-99.190%
2019-09-10	2.6500	2.6500	2.6000	2.6000	+4.000%	26	0	-99.231%
2019-09-09	2.5000	2.5000	2.5000	2.5000	-15.541%	2	0	-99.200%
2019-09-05	3.0000	3.0000	2.9600	2.9600	-17.778%	25	0	-99.324%
2019-08-29	3.6000	3.6000	3.6000	3.6000	+5.882%	1	0	-99.444%
2019-08-22	3.4000	3.4000	3.4000	3.4000	-19.048%	6	0	-99.412%
2019-08-15	3.8400	4.2000	3.8300	4.2000	+13.514%	21	0	-99.524%
2019-08-14	3.6000	3.7000	3.6000	3.7000	+12.121%	62	0	-99.459%
2019-08-12	3.2000	3.3000	3.2000	3.3000	+10.000%	22	0	-99.394%
2019-08-09	2.8000	3.0000	2.8000	3.0000	+6.007%	55	0	-99.333%
2019-08-08	2.8300	2.8300	2.8300	2.8300	-0.702%	3	0	-99.293%
2019-08-06	2.8500	2.8500	2.8500	2.8500	+9.195%	1	0	-99.298%
2019-08-05	2.6100	2.6100	2.6100	2.6100	+6.531%	10	0	-99.234%
2019-08-02	2.4500	2.4500	2.4500	2.4500	+33.880%	1	0	-99.184%
2019-07-30	1.8500	1.8500	1.8300	1.8300	-3.684%	3	0	-98.907%
2019-07-25	1.9000	1.9000	1.9000	1.9000	-9.524%	1	0	-98.947%
2019-07-12	2.1000	2.1000	2.1000	2.1000	-1.408%	6	0	-99.048%
2019-07-10	2.0900	2.1300	2.0900	2.1300	+0.472%	15	0	-99.061%
2019-07-05	2.1200	2.1200	2.1200	2.1200	-15.200%	21	0	-99.057%
2019-06-17	2.5000	2.5000	2.5000	2.5000	-1.961%	6	0	-99.200%
2019-06-14	2.5500	2.5500	2.5500	2.5500	-5.556%	9	0	-99.216%
2019-06-06	2.7000	2.7000	2.7000	2.7000	-1.818%	2	0	-99.259%
2019-05-31	2.7500	2.7500	2.7500	2.7500	+17.021%	1	0	-99.273%
2019-05-29	2.3500	2.3500	2.3500	2.3500	+2.174%	1	0	-99.149%
2019-05-28	2.3000	2.3000	2.3000	2.3000	+6.977%	5	0	-99.130%
2019-05-24	2.1500	2.1500	2.1500	2.1500	-0.463%	2	0	-99.070%
2019-05-23	2.1600	2.1600	2.1600	2.1600	+18.681%	1	0	-99.074%
2019-05-21	1.8500	1.8500	1.8000	1.8200	0.000%	11	0	-98.901%
2019-05-10	1.8200	1.8200	1.8200	1.8200	+10.303%	7	0	-98.901%
2019-05-02	1.6500	1.6500	1.6500	1.6500	+8.553%	4	0	-98.788%
2019-04-25	1.5200	1.5200	1.5200	1.5200	+8.571%	6	0	-98.684%
2019-04-24	1.4000	1.4000	1.4000	1.4000	+7.692%	3	0	-98.571%
2019-04-23	1.3000	1.3000	1.3000	1.3000	-23.077%	5	0	-98.462%
2019-04-18	1.6900	1.6900	1.6900	1.6900	+11.921%	1	0	-98.817%
2019-04-17	1.5100	1.5100	1.5100	1.5100	-3.822%	5	0	-98.675%
2019-04-15	1.5500	1.5700	1.5500	1.5700	-4.848%	5	0	-98.726%
2019-03-27	1.7000	1.7000	1.6500	1.6500	-0.602%	8	0	-98.788%
2019-03-25	1.6600	1.6600	1.6600	1.6600	-5.143%	1	0	-98.795%
2019-03-08	1.7500	1.7500	1.7500	1.7500	+9.375%	1	0	-98.857%
2019-03-07	1.6000	1.6000	1.6000	1.6000	+14.286%	1	0	-98.750%
2019-02-28	1.4000	1.4000	1.4000	1.4000	+12.000%	3	0	-98.571%
2019-02-27	1.2500	1.2500	1.2500	1.2500	-3.846%	5	0	-98.400%
2019-02-25	1.3200	1.3200	1.3000	1.3000	-18.750%	5	0	-98.462%
2019-02-15	1.6000	1.6000	1.6000	1.6000	+10.345%	8	0	-98.750%
2019-01-22	1.4500	1.4500	1.4500	1.4500	0.000%	1	0	-98.621%
2019-01-16	1.4500	1.4500	1.4500	1.4500	-3.333%	1	0	-98.621%
2019-01-15	1.5000	1.5000	1.5000	1.5000	-23.077%	10	0	-98.667%
2018-12-19	1.9500	1.9500	1.9500	1.9500	+21.875%	1	0	-98.974%
2018-12-12	1.6000	1.6000	1.6000	1.6000	-13.514%	13	0	-98.750%
2018-12-11	1.8500	1.8500	1.8500	1.8500	+2.778%	6	0	-98.919%
2018-12-10	1.8000	1.8000	1.8000	1.8000	+5.882%	2	0	-98.889%
2018-12-06	1.7000	1.7000	1.7000	1.7000	+36.000%	2	0	-98.824%
2018-11-29	1.2500	1.2500	1.2500	1.2500	-13.793%	10	0	-98.400%
2018-11-27	1.4500	1.4500	1.4500	1.4500	+14.173%	10	0	-98.621%
2018-11-20	1.2700	1.2700	1.2700	1.2700	+6.723%	5	0	-98.425%
2018-10-30	1.1900	1.1900	1.1900	1.1900	+48.750%	10	0	-98.319%
2018-10-25	0.8000	0.8000	0.8000	0.8000	0.000%	10	0	-97.500%