Dark

AA20210115P23
AA Jan 15 2021 23.00 Put (AA210115P00023000)
option OPRA

Expired

Jan 15, 2021

0.0100-75.000%(-0.0300)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2021-01-15	0.1100	0.1500	0.0100	0.0100	-75.000%	76	0	0.000%
2021-01-14	0.0200	0.0400	0.0100	0.0400	-63.636%	22	0	-75.000%
2021-01-13	0.0800	0.1100	0.0700	0.1100	+37.500%	92	0	-90.909%
2021-01-12	0.1000	0.1100	0.0600	0.0800	-46.667%	1,531	0	-87.500%
2021-01-11	0.3500	0.3500	0.1300	0.1500	-11.765%	127	0	-93.333%
2021-01-08	0.1800	0.2300	0.1700	0.1700	-15.000%	29	0	-94.118%
2021-01-07	0.1200	0.2100	0.1200	0.2000	-16.667%	42	0	-95.000%
2021-01-06	0.3800	0.3800	0.1700	0.2400	-61.290%	76	0	-95.833%
2021-01-05	0.8100	0.8600	0.6200	0.6200	-34.737%	26	0	-98.387%
2021-01-04	0.8500	0.9500	0.5200	0.9500	-4.040%	153	0	-98.947%
2020-12-31	1.2000	1.2000	0.8800	0.9900	-6.604%	217	0	-98.990%
2020-12-30	1.3400	1.3400	1.0400	1.0600	-31.169%	39	0	-99.057%
2020-12-28	1.6700	1.6700	1.5000	1.5400	-18.085%	19	0	-99.351%
2020-12-24	1.8800	1.8800	1.8800	1.8800	+5.618%	3	0	-99.468%
2020-12-23	1.9000	1.9000	1.6100	1.7800	-18.721%	35	0	-99.438%
2020-12-21	2.1500	2.2600	2.1000	2.1900	+18.378%	28	0	-99.543%
2020-12-18	1.8500	1.8800	1.7800	1.8500	-13.953%	32	0	-99.459%
2020-12-17	1.7000	2.1700	1.7000	2.1500	-6.522%	19	0	-99.535%
2020-12-16	2.3200	2.4000	2.3000	2.3000	+13.861%	19	0	-99.565%
2020-12-15	2.0200	2.1500	1.9700	2.0200	-12.174%	20	0	-99.505%
2020-12-14	1.8000	2.3000	1.8000	2.3000	+26.374%	31	0	-99.565%
2020-12-11	1.5400	2.1500	1.5400	1.8200	+32.847%	330	0	-99.451%
2020-12-10	1.7500	1.7500	1.3600	1.3700	-34.135%	26	0	-99.270%
2020-12-09	1.7700	2.1000	1.7200	2.0800	+28.395%	63	0	-99.519%
2020-12-08	1.8300	1.8300	1.6200	1.6200	-6.358%	26	0	-99.383%
2020-12-07	1.8400	1.8600	1.6500	1.7300	+11.613%	33	0	-99.422%
2020-12-04	1.7500	1.7500	1.3900	1.5500	-29.864%	97	0	-99.355%
2020-12-03	2.0400	2.2100	2.0100	2.2100	-5.957%	40	0	-99.548%
2020-12-02	2.5100	2.5500	2.3500	2.3500	-7.843%	81	0	-99.574%
2020-12-01	3.0000	3.0000	2.4000	2.5500	-29.167%	8	0	-99.608%
2020-11-30	3.6000	3.6000	3.6000	3.6000	+6.825%	1	0	-99.722%
2020-11-27	3.0300	3.3700	3.0300	3.3700	+8.710%	8	0	-99.703%
2020-11-24	2.8900	3.2000	2.8900	3.1000	-20.103%	29	0	-99.677%
2020-11-23	3.6800	3.9000	3.6800	3.8800	-24.660%	30	0	-99.742%
2020-11-17	5.1500	5.1500	5.1500	5.1500	-28.571%	8	0	-99.806%
2020-11-09	7.2100	7.2100	7.2100	7.2100	-24.896%	2	0	-99.861%
2020-11-04	9.6000	9.6000	9.6000	9.6000	+4.348%	2	0	-99.896%
2020-11-03	9.2000	9.2000	9.2000	9.2000	-4.663%	2	0	-99.891%
2020-10-21	9.6500	9.6500	9.6500	9.6500	-3.884%	2	0	-99.896%
2020-10-20	10.0400	10.0400	10.0400	10.0400	+9.727%	1	0	-99.900%
2020-09-11	9.1500	9.1500	9.1500	9.1500	-0.867%	2	0	-99.891%
2020-09-10	9.2300	9.2300	9.2300	9.2300	+3.708%	3	0	-99.892%
2020-09-08	8.9000	8.9000	8.9000	8.9000	-1.657%	2	0	-99.888%
2020-09-04	9.0500	9.0500	9.0500	9.0500	+6.471%	5	0	-99.890%
2020-08-31	8.5000	8.5000	8.5000	8.5000	+1.190%	5	0	-99.882%
2020-08-25	8.4000	8.4000	8.4000	8.4000	+10.526%	4	0	-99.881%
2020-08-19	7.6000	7.6000	7.6000	7.6000	-13.636%	3	0	-99.868%
2020-08-07	8.8000	8.8000	8.8000	8.8000	-11.558%	2	0	-99.886%
2020-07-21	9.9500	9.9500	9.9500	9.9500	-7.442%	2	0	-99.899%
2020-07-14	10.8000	10.8000	10.7500	10.7500	-10.417%	3	0	-99.907%
2020-06-24	12.0000	12.0000	12.0000	12.0000	+3.181%	2	0	-99.917%
2020-06-17	11.6300	11.6300	11.6300	11.6300	-6.210%	2	0	-99.914%
2020-06-03	12.4000	12.4000	12.4000	12.4000	-29.143%	1	0	-99.919%
2020-03-20	17.0200	17.5000	17.0200	17.5000	+2.100%	2	0	-99.943%
2020-03-19	17.1400	17.1400	17.1400	17.1400	-2.057%	1	0	-99.942%
2020-03-18	17.0300	17.5000	17.0300	17.5000	+14.604%	4	0	-99.943%
2020-03-13	15.2700	15.2700	15.2700	15.2700	-0.196%	1	0	-99.935%
2020-03-12	15.3200	15.3200	15.3000	15.3000	+27.500%	5	0	-99.935%
2020-03-06	12.0000	12.0000	12.0000	12.0000	+24.224%	10	0	-99.917%
2020-02-28	9.6600	9.6600	9.6600	9.6600	+17.518%	2	0	-99.896%
2020-02-25	8.2200	8.2200	8.2200	8.2200	+21.060%	1	0	-99.878%
2020-02-20	6.7900	6.7900	6.7900	6.7900	-5.432%	2	0	-99.853%
2020-02-19	7.1800	7.1800	7.1800	7.1800	-9.799%	15	0	-99.861%
2020-02-10	7.9600	7.9600	7.9600	7.9600	-13.005%	15	0	-99.874%
2020-02-03	8.9100	9.1500	8.9100	9.1500	-0.543%	8	0	-99.891%
2020-01-30	9.2000	9.2000	9.2000	9.2000	+28.671%	10	0	-99.891%
2020-01-23	7.2000	7.2000	7.1500	7.1500	+6.716%	5	0	-99.860%
2020-01-22	6.7000	6.7000	6.7000	6.7000	+4.037%	4	0	-99.851%
2020-01-21	6.4300	6.4400	6.4300	6.4400	+2.222%	4	0	-99.845%
2020-01-17	6.0900	6.3000	6.0900	6.3000	+13.106%	13	0	-99.841%
2020-01-16	5.5700	5.5700	5.5700	5.5700	+13.673%	2	0	-99.820%
2020-01-09	4.9000	4.9000	4.9000	4.9000	+13.953%	3	0	-99.796%
2020-01-02	4.3000	4.3000	4.3000	4.3000	+1.896%	1	0	-99.767%
2019-12-31	4.2200	4.2200	4.2200	4.2200	-1.171%	2	0	-99.763%
2019-12-19	4.2700	4.2700	4.2700	4.2700	-9.149%	10	0	-99.766%
2019-12-12	4.7000	4.7000	4.7000	4.7000	-1.468%	26	0	-99.787%
2019-12-10	4.7700	4.7700	4.7700	4.7700	-4.600%	1	0	-99.790%
2019-12-09	5.0000	5.0000	5.0000	5.0000	+9.890%	10	0	-99.800%
2019-11-11	4.5500	4.5500	4.5500	4.5500	+5.814%	2	0	-99.780%
2019-11-07	4.3000	4.3000	4.3000	4.3000	+7.500%	1	0	-99.767%
2019-11-05	4.7000	4.7000	4.0000	4.0000	-6.760%	6	0	-99.750%
2019-11-04	4.3700	4.3700	4.2900	4.2900	-15.882%	3	0	-99.767%
2019-10-25	5.1000	5.1000	5.0800	5.1000	-1.923%	13	0	-99.804%
2019-10-21	5.2000	5.2000	5.2000	5.2000	+4.000%	15	0	-99.808%
2019-10-17	5.0000	5.0000	5.0000	5.0000	-10.714%	15	0	-99.800%
2019-10-15	5.6000	5.6000	5.6000	5.6000	-10.543%	4	0	-99.821%
2019-10-03	6.2600	6.2600	6.2600	6.2600	+10.796%	1	0	-99.840%
2019-10-01	5.6500	5.6500	5.6500	5.6500	+4.436%	10	0	-99.823%
2019-09-27	5.4100	5.4100	5.4100	5.4100	+6.078%	1	0	-99.815%
2019-09-25	5.1000	5.1000	5.1000	5.1000	+18.605%	3	0	-99.804%
2019-09-13	4.4000	4.4000	4.3000	4.3000	-7.725%	2	0	-99.767%
2019-09-12	4.6600	4.6600	4.6600	4.6600	-6.800%	1	0	-99.785%
2019-09-11	5.0000	5.0000	5.0000	5.0000	-27.536%	10	0	-99.800%
2019-09-04	6.9000	6.9000	6.9000	6.9000	-10.390%	2	0	-99.855%
2019-08-28	7.7000	7.7000	7.7000	7.7000	+8.911%	20	0	-99.870%
2019-08-26	7.0700	7.0700	7.0700	7.0700	+12.222%	10	0	-99.859%
2019-08-21	6.3000	6.3000	6.3000	6.3000	-4.110%	1	0	-99.841%
2019-08-19	6.5700	6.5700	6.5700	6.5700	-12.980%	1	0	-99.848%
2019-08-15	7.2500	7.6000	7.2500	7.5500	+36.036%	19	0	-99.868%
2019-08-08	5.5500	5.5500	5.5500	5.5500	-5.932%	3	0	-99.820%
2019-08-07	6.0000	6.0000	5.9000	5.9000	+6.115%	19	0	-99.831%
2019-08-05	5.6100	5.6100	5.5500	5.5600	+10.978%	21	0	-99.820%
2019-08-02	5.0800	5.0900	5.0100	5.0100	+27.481%	7	0	-99.800%
2019-07-26	3.9900	3.9900	3.9300	3.9300	-4.380%	32	0	-99.746%
2019-07-22	4.1200	4.1200	4.1100	4.1100	-1.202%	5	0	-99.757%
2019-07-19	4.1600	4.1600	4.1600	4.1600	-0.952%	1	0	-99.760%
2019-07-18	4.2000	4.2000	4.2000	4.2000	-2.552%	10	0	-99.762%
2019-07-12	4.3100	4.3100	4.3100	4.3100	-2.928%	10	0	-99.768%
2019-07-11	4.5200	4.5200	4.4400	4.4400	-0.225%	43	0	-99.775%
2019-07-10	4.4500	4.4500	4.4500	4.4500	-8.998%	5	0	-99.775%
2019-07-09	4.8900	4.8900	4.8900	4.8900	+8.667%	1	0	-99.796%
2019-07-08	4.5000	4.5000	4.5000	4.5000	-3.017%	1,500	0	-99.778%
2019-07-03	4.6400	4.6400	4.6400	4.6400	+10.476%	1	0	-99.784%
2019-07-02	4.1900	4.2000	4.1900	4.2000	-11.205%	11	0	-99.762%
2019-06-24	4.7500	4.7500	4.7300	4.7300	+1.285%	21	0	-99.789%
2019-06-19	4.6700	4.6700	4.6700	4.6700	-8.431%	3	0	-99.786%
2019-06-17	5.1000	5.1000	5.0000	5.1000	+2.000%	6	0	-99.804%
2019-06-06	5.0000	5.0000	4.9000	5.0000	-1.961%	8	0	-99.800%
2019-06-03	5.1000	5.1000	5.1000	5.1000	-1.544%	5	0	-99.804%
2019-05-31	5.1800	5.1800	5.1800	5.1800	+3.600%	5	0	-99.807%
2019-05-30	4.8000	5.0000	4.8000	5.0000	+6.383%	5	0	-99.800%
2019-05-29	4.7900	4.7900	4.7000	4.7000	+6.818%	29	0	-99.787%
2019-05-24	4.4000	4.4000	4.4000	4.4000	+7.317%	2	0	-99.773%
2019-05-23	4.1000	4.1000	4.1000	4.1000	+5.670%	3	0	-99.756%
2019-05-22	3.8200	3.8800	3.8200	3.8800	-1.272%	5	0	-99.742%
2019-05-20	3.9300	3.9300	3.9300	3.9300	+2.078%	1	0	-99.746%
2019-05-17	3.8500	3.8500	3.8500	3.8500	+1.316%	1	0	-99.740%
2019-05-15	3.8000	3.8000	3.8000	3.8000	-1.299%	1	0	-99.737%
2019-05-09	4.2000	4.2000	3.8500	3.8500	-1.282%	9	0	-99.740%
2019-05-08	3.9000	3.9000	3.9000	3.9000	+16.766%	1	0	-99.744%
2019-04-29	3.3400	3.3400	3.3400	3.3400	+8.442%	1	0	-99.701%
2019-04-25	3.0800	3.0800	3.0800	3.0800	-6.667%	1	0	-99.675%
2019-03-25	3.3000	3.3000	3.3000	3.3000	-1.493%	1	0	-99.697%
2019-03-11	3.3500	3.3500	3.3500	3.3500	+6.349%	10	0	-99.701%
2019-03-07	3.1500	3.1500	3.1500	3.1500	+10.526%	5	0	-99.683%
2019-02-28	2.8500	2.8500	2.8500	2.8500	+14.919%	10	0	-99.649%
2019-02-27	2.5000	2.5000	2.4800	2.4800	-12.982%	13	0	-99.597%
2019-02-21	2.8500	2.8500	2.8500	2.8500	-9.524%	26	0	-99.649%
2019-02-15	3.1500	3.1500	3.1500	3.1500	+3.279%	4	0	-99.683%
2019-02-14	3.0000	3.0500	3.0000	3.0500	+5.172%	16	0	-99.672%
2019-02-13	2.9000	2.9000	2.9000	2.9000	-15.205%	1	0	-99.655%
2019-02-08	3.4200	3.4200	3.4200	3.4200	+20.000%	1	0	-99.708%
2019-02-06	2.8000	2.8500	2.8000	2.8500	-2.062%	17	0	-99.649%
2019-02-04	2.9100	2.9100	2.9100	2.9100	+5.818%	1	0	-99.656%
2019-01-29	2.8000	2.8000	2.7500	2.7500	-8.333%	18	0	-99.636%
2019-01-28	2.9000	3.0000	2.9000	3.0000	+7.143%	26	0	-99.667%
2019-01-25	2.8000	2.8000	2.8000	2.8000	-6.667%	16	0	-99.643%
2019-01-24	2.8500	3.0000	2.8500	3.0000	0.000%	25	0	-99.667%
2019-01-22	3.0000	3.0000	3.0000	3.0000	+13.208%	12	0	-99.667%
2019-01-17	2.6500	2.6500	2.6500	2.6500	-11.667%	15	0	-99.623%
2019-01-16	3.0000	3.0000	3.0000	3.0000	0.000%	8	0	-99.667%
2019-01-15	3.0000	3.0000	3.0000	3.0000	-30.556%	1	0	-99.667%
2018-12-24	4.3200	4.3200	4.3200	4.3200	+5.366%	1	0	-99.769%
2018-12-21	4.1000	4.1000	4.1000	4.1000	+5.128%	15	0	-99.756%
2018-12-19	3.9000	3.9000	3.9000	3.9000	+8.333%	10	0	-99.744%
2018-12-18	3.6000	3.6000	3.6000	3.6000	+0.840%	14	0	-99.722%
2018-12-17	3.5700	3.5700	3.5700	3.5700	+23.103%	1	0	-99.720%
2018-12-04	2.9000	2.9000	2.9000	2.9000	+12.403%	1	0	-99.655%
2018-11-30	2.5800	2.5800	2.5800	2.5800	-6.182%	2	0	-99.612%
2018-11-29	2.6500	2.8500	2.6500	2.7500	+27.907%	48	0	-99.636%
2018-11-09	2.1500	2.1500	2.1500	2.1500	+16.848%	1	0	-99.535%
2018-10-15	1.8500	1.8500	1.8400	1.8400	-3.158%	58	0	-99.457%
2018-10-11	1.9000	1.9000	1.9000	1.9000	+26.667%	1	0	-99.474%
2018-10-09	1.4500	1.5000	1.4500	1.5000	+7.143%	2	0	-99.333%
2018-10-08	1.3000	1.4000	1.3000	1.4000	+21.739%	20	0	-99.286%
2018-10-05	1.1500	1.1500	1.1500	1.1500	-14.815%	1	0	-99.130%
2018-09-26	1.2500	1.3500	1.2500	1.3500	0.000%	15	0	-99.259%