Dark

AA20210115P25
AA Jan 15 2021 25.00 Put (AA210115P00025000)
option OPRA

Expired

Jan 15, 2021

1.78+474.194%(+1.47)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2021-01-15	0.6400	1.8900	0.6400	1.7800	+474.194%	97	0	0.000%
2021-01-14	0.3900	0.4400	0.2400	0.3100	-64.368%	153	0	+474.194%
2021-01-13	0.6700	0.8700	0.6700	0.8700	+52.632%	25	0	+104.598%
2021-01-12	0.7000	0.7000	0.5000	0.5700	-28.750%	98	0	+212.281%
2021-01-11	1.1200	1.1200	0.8000	0.8000	-5.882%	13	0	+122.500%
2021-01-08	0.8500	1.0400	0.6400	0.8500	+7.595%	112	0	+109.412%
2021-01-07	0.6500	0.8100	0.4800	0.7900	-11.236%	97	0	+125.316%
2021-01-06	1.2800	1.2800	0.6700	0.8900	-45.732%	153	0	+100.000%
2021-01-05	1.6400	1.6400	1.6400	1.6400	-20.000%	10	0	+8.537%
2021-01-04	2.0500	2.0500	2.0500	2.0500	-5.093%	3	0	-13.171%
2020-12-31	2.1600	2.1600	2.1600	2.1600	-6.087%	1	0	-17.593%
2020-12-30	2.4400	2.4400	2.3000	2.3000	-41.026%	8	0	-22.609%
2020-12-29	3.9200	3.9200	3.9000	3.9000	+36.364%	21	0	-54.359%
2020-12-28	2.8600	2.8600	2.8600	2.8600	-20.556%	15	0	-37.762%
2020-12-22	3.6000	3.6000	3.6000	3.6000	0.000%	3	0	-50.556%
2020-12-17	3.0000	3.6000	3.0000	3.6000	+4.956%	5	0	-50.556%
2020-12-15	3.4100	3.4300	3.4100	3.4300	-4.722%	35	0	-48.105%
2020-12-14	3.6000	3.6000	3.6000	3.6000	+29.032%	30	0	-50.556%
2020-12-11	2.7500	2.7900	2.7500	2.7900	+16.250%	2	0	-36.201%
2020-12-10	2.4800	2.7100	2.4000	2.4000	-21.311%	42	0	-25.833%
2020-12-07	2.7500	3.0500	2.7500	3.0500	+18.677%	6	0	-41.639%
2020-12-04	2.9500	2.9500	2.4000	2.5700	-20.923%	109	0	-30.739%
2020-12-03	3.2500	3.2500	3.2500	3.2500	-7.670%	12	0	-45.231%
2020-12-02	3.5200	3.5200	3.5200	3.5200	-10.886%	1	0	-49.432%
2020-12-01	3.9500	3.9500	3.9500	3.9500	-21.000%	1	0	-54.937%
2020-11-27	4.5000	5.0000	4.5000	5.0000	+4.167%	3	0	-64.400%
2020-11-24	4.8000	4.8000	4.8000	4.8000	-27.273%	2	0	-62.917%
2020-11-18	6.4100	6.6000	6.4100	6.6000	-8.966%	7	0	-73.030%
2020-11-17	7.2500	7.2500	7.2500	7.2500	-25.641%	1	0	-75.448%
2020-11-12	9.7500	9.7500	9.7500	9.7500	-14.097%	8	0	-81.744%
2020-09-16	11.3500	11.3500	11.3500	11.3500	+2.252%	2	0	-84.317%
2020-09-10	11.1000	11.1000	11.1000	11.1000	+4.717%	2	0	-83.964%
2020-09-02	10.6000	10.6000	10.6000	10.6000	+3.922%	2	0	-83.208%
2020-08-26	10.2000	10.2000	10.2000	10.2000	-2.857%	2	0	-82.549%
2020-08-21	10.1700	10.5000	10.1700	10.5000	+1.843%	24	0	-83.048%
2020-08-12	10.4500	10.4500	10.3100	10.3100	+2.587%	22	0	-82.735%
2020-08-10	10.0500	10.0500	10.0500	10.0500	-5.367%	4	0	-82.289%
2020-08-07	10.6200	10.6200	10.6200	10.6200	-0.840%	2	0	-83.239%
2020-08-06	10.7100	10.7100	10.7100	10.7100	-9.314%	2	0	-83.380%
2020-08-04	11.8100	11.8100	11.8100	11.8100	-6.270%	3	0	-84.928%
2020-07-31	12.6000	12.6000	12.6000	12.6000	+3.789%	2	0	-85.873%
2020-07-23	12.1400	12.1400	12.1400	12.1400	-3.267%	2	0	-85.338%
2020-07-17	12.5500	12.5500	12.5500	12.5500	+1.784%	3	0	-85.817%
2020-07-15	12.3300	12.3300	12.3300	12.3300	-2.375%	1	0	-85.564%
2020-07-14	12.6300	12.6300	12.6300	12.6300	-6.583%	2	0	-85.907%
2020-07-13	13.5200	13.5200	13.5200	13.5200	-1.386%	1	0	-86.834%
2020-07-06	13.7100	13.7100	13.7100	13.7100	+0.440%	1	0	-87.017%
2020-07-02	13.6500	13.6500	13.6500	13.6500	+2.247%	1	0	-86.960%
2020-06-24	13.3500	13.3500	13.3500	13.3500	-2.555%	1	0	-86.667%
2020-06-22	13.7000	13.7000	13.7000	13.7000	+1.783%	1	0	-87.007%
2020-06-19	13.4600	13.4600	13.4600	13.4600	-0.957%	1	0	-86.776%
2020-06-16	13.5900	13.5900	13.5900	13.5900	-5.230%	3	0	-86.902%
2020-06-15	14.3400	14.3400	14.3400	14.3400	+4.901%	1	0	-87.587%
2020-06-12	13.6700	13.6700	13.6700	13.6700	-7.322%	1	0	-86.979%
2020-06-11	14.0200	14.7500	14.0200	14.7500	+11.742%	2	0	-87.932%
2020-06-09	13.2000	13.2000	13.2000	13.2000	+3.611%	2	0	-86.515%
2020-06-08	12.7400	12.7400	12.7400	12.7400	-10.218%	2	0	-86.028%
2020-06-04	14.1900	14.1900	14.1900	14.1900	-1.115%	1	0	-87.456%
2020-06-03	14.3500	14.3500	14.3500	14.3500	-5.840%	1	0	-87.596%
2020-06-02	15.2400	15.2400	15.2400	15.2400	-2.057%	2	0	-88.320%
2020-06-01	15.5600	15.5600	15.5600	15.5600	-6.882%	1	0	-88.560%
2020-05-22	16.7100	16.7100	16.7100	16.7100	-8.237%	4	0	-89.348%
2020-05-14	18.2100	18.2100	18.2100	18.2100	+5.017%	1	0	-90.225%
2020-05-08	17.3400	17.3400	17.3400	17.3400	+0.463%	1	0	-89.735%
2020-04-28	17.2600	17.2600	17.2600	17.2600	-3.197%	1	0	-89.687%
2020-04-15	17.8300	17.8300	17.8200	17.8300	+0.734%	4	0	-90.017%
2020-04-13	17.7000	17.7000	17.7000	17.7000	-6.842%	6	0	-89.944%
2020-04-03	19.0000	19.0000	19.0000	19.0000	+1.064%	2	0	-90.632%
2020-03-31	18.8900	18.8900	18.8000	18.8000	-2.388%	16	0	-90.532%
2020-03-23	19.2600	19.2600	19.2600	19.2600	+4.108%	20	0	-90.758%
2020-03-20	20.1000	20.1000	18.5000	18.5000	-2.734%	52	0	-90.378%
2020-03-18	19.0200	19.0200	19.0200	19.0200	+10.006%	1	0	-90.641%
2020-03-13	17.7700	17.7700	17.2900	17.2900	-5.000%	12	0	-89.705%
2020-03-12	17.0000	18.2000	17.0000	18.2000	+8.982%	32	0	-90.220%
2020-03-11	16.7500	16.7500	16.7000	16.7000	+2.454%	10	0	-89.341%
2020-03-10	16.3000	16.3000	16.3000	16.3000	+5.161%	2	0	-89.080%
2020-03-09	15.5000	15.5000	15.5000	15.5000	+16.541%	3	0	-88.516%
2020-03-06	13.3000	13.3000	13.3000	13.3000	+11.484%	1	0	-86.617%
2020-02-28	11.9200	11.9300	11.9200	11.9300	+22.108%	29	0	-85.080%
2020-02-10	9.7700	9.7700	9.7700	9.7700	-11.182%	10	0	-81.781%
2020-01-30	11.0000	11.0000	11.0000	11.0000	+7.949%	1	0	-83.818%
2020-01-27	10.1900	10.1900	10.1900	10.1900	+19.601%	20	0	-82.532%
2020-01-22	8.5200	8.5200	8.5200	8.5200	+16.712%	5	0	-79.108%
2020-01-16	7.3000	7.3000	7.3000	7.3000	+10.106%	10	0	-75.616%
2020-01-13	6.5700	6.6400	6.5700	6.6300	+3.594%	23	0	-73.152%
2020-01-09	6.4000	6.4000	6.4000	6.4000	+17.647%	12	0	-72.188%
2019-12-30	5.4400	5.4400	5.4400	5.4400	+0.741%	100	0	-67.279%
2019-12-27	5.5000	5.5000	5.3500	5.4000	-6.412%	7	0	-67.037%
2019-12-20	5.7700	5.7700	5.7700	5.7700	+1.228%	1	0	-69.151%
2019-12-13	5.7000	5.7000	5.7000	5.7000	-8.065%	15	0	-68.772%
2019-12-06	6.7000	7.1000	6.2000	6.2000	-7.601%	24	0	-71.290%
2019-12-04	6.7100	6.7100	6.7100	6.7100	+0.902%	6	0	-73.472%
2019-11-27	6.6500	6.6500	6.6500	6.6500	+3.906%	30	0	-73.233%
2019-11-20	6.4000	6.4000	6.4000	6.4000	-1.538%	10	0	-72.188%
2019-11-14	6.5000	6.5000	6.5000	6.5000	+14.035%	6	0	-72.615%
2019-11-12	5.7000	5.7000	5.7000	5.7000	+5.556%	4	0	-68.772%
2019-11-05	5.4000	5.4000	5.4000	5.4000	-5.263%	2	0	-67.037%
2019-11-04	5.7000	5.7000	5.7000	5.7000	-14.414%	2	0	-68.772%
2019-10-31	6.6600	6.6600	6.6600	6.6600	+5.714%	3	0	-73.273%
2019-10-30	6.3000	6.3000	6.3000	6.3000	+5.000%	2	0	-71.746%
2019-10-29	6.2000	6.2000	6.0000	6.0000	-4.762%	41	0	-70.333%
2019-10-23	6.3000	6.3000	6.3000	6.3000	-3.670%	5	0	-71.746%
2019-10-22	6.5400	6.5400	6.5400	6.5400	-9.167%	2	0	-72.783%
2019-10-15	7.2000	7.2000	7.2000	7.2000	0.000%	1	0	-75.278%
2019-10-04	7.2000	7.2000	7.2000	7.2000	-2.703%	1	0	-75.278%
2019-10-02	7.4000	7.4000	7.4000	7.4000	+15.625%	3	0	-75.946%
2019-09-26	6.4000	6.4000	6.4000	6.4000	+1.587%	1	0	-72.188%
2019-09-25	6.5000	6.5000	6.3000	6.3000	-5.689%	9	0	-71.746%
2019-09-24	6.6800	6.6800	6.6800	6.6800	+11.333%	3	0	-73.353%
2019-09-12	6.0000	6.0000	6.0000	6.0000	-33.481%	1	0	-70.333%
2019-08-15	8.9900	9.0200	8.9900	9.0200	+16.387%	20	0	-80.266%
2019-08-12	7.7500	7.7500	7.7500	7.7500	+20.717%	18	0	-77.032%
2019-08-02	6.4500	6.4500	6.4200	6.4200	+26.627%	6	0	-72.274%
2019-07-26	5.1300	5.1300	5.0700	5.0700	-0.588%	32	0	-64.892%
2019-07-24	5.1000	5.1000	5.1000	5.1000	+1.594%	25	0	-65.098%
2019-07-23	5.0200	5.0200	5.0200	5.0200	-2.144%	2	0	-64.542%
2019-07-19	5.1300	5.1300	5.1300	5.1300	+0.195%	2	0	-65.302%
2019-07-18	5.1200	5.1200	5.1200	5.1200	-3.396%	1	0	-65.234%
2019-07-15	5.3000	5.3000	5.3000	5.3000	-3.285%	10	0	-66.415%
2019-07-12	5.5300	5.5300	5.4800	5.4800	-2.143%	12	0	-67.518%
2019-07-10	5.5900	5.6000	5.5900	5.6000	-10.256%	7	0	-68.214%
2019-07-09	6.2400	6.2400	6.2400	6.2400	+10.247%	3	0	-71.474%
2019-07-03	5.6500	5.6600	5.6500	5.6600	+4.236%	21	0	-68.551%
2019-07-01	5.2800	5.4300	5.2800	5.4300	-5.729%	8	0	-67.219%
2019-06-21	5.8500	5.8500	5.7600	5.7600	+0.174%	63	0	-69.097%
2019-06-20	5.7500	5.7500	5.7500	5.7500	-0.862%	4	0	-69.043%
2019-06-18	5.8000	5.8000	5.8000	5.8000	-9.375%	105	0	-69.310%
2019-06-17	6.4000	6.4000	6.4000	6.4000	+3.060%	5	0	-72.188%
2019-06-13	6.1600	6.2100	6.1500	6.2100	-2.969%	40	0	-71.337%
2019-06-05	6.4000	6.4000	6.4000	6.4000	0.000%	15	0	-72.188%
2019-05-31	6.4000	6.4000	6.4000	6.4000	+3.226%	10	0	-72.188%
2019-05-30	6.2000	6.2000	6.2000	6.2000	+4.202%	2	0	-71.290%
2019-05-29	5.9500	5.9500	5.9500	5.9500	+12.264%	10	0	-70.084%
2019-05-23	5.3000	5.3000	5.3000	5.3000	+3.922%	1	0	-66.415%
2019-05-20	5.1000	5.1000	5.1000	5.1000	+2.000%	10	0	-65.098%
2019-05-13	5.0000	5.0000	5.0000	5.0000	+13.636%	2	0	-64.400%
2019-05-10	4.7700	4.7700	4.4000	4.4000	-6.977%	24	0	-59.545%
2019-05-08	4.7000	4.7700	4.7000	4.7300	+2.826%	12	0	-62.368%
2019-05-07	4.6000	4.6000	4.6000	4.6000	+6.977%	2	0	-61.304%
2019-05-06	4.4000	4.4000	4.3000	4.3000	0.000%	1,755	0	-58.605%
2019-05-03	4.3000	4.3000	4.3000	4.3000	-2.273%	1	0	-58.605%
2019-05-02	4.4000	4.4000	4.4000	4.4000	+10.000%	2	0	-59.545%
2019-04-26	4.0000	4.0000	4.0000	4.0000	+5.263%	2	0	-55.500%
2019-04-24	3.8000	3.8000	3.8000	3.8000	+5.556%	1	0	-53.158%
2019-04-23	3.6000	3.6000	3.6000	3.6000	-16.279%	20	0	-50.556%
2019-04-18	4.3000	4.3000	4.3000	4.3000	+10.256%	1	0	-58.605%
2019-04-11	3.9000	3.9000	3.9000	3.9000	+6.849%	1	0	-54.359%
2019-04-05	3.6500	3.6500	3.6500	3.6500	-4.948%	3	0	-51.233%
2019-04-03	3.8400	3.8400	3.8400	3.8400	-1.538%	3	0	-53.646%
2019-03-29	3.9000	3.9000	3.9000	3.9000	-4.878%	1	0	-54.359%
2019-03-28	4.1000	4.1000	4.1000	4.1000	+9.626%	18	0	-56.585%
2019-03-18	3.7400	3.7400	3.7400	3.7400	-6.500%	10	0	-52.406%
2019-03-14	3.9300	4.0000	3.9300	4.0000	+17.647%	3	0	-55.500%
2019-03-13	3.4000	3.4000	3.4000	3.4000	-20.930%	3	0	-47.647%
2019-03-08	4.3200	4.3200	4.3000	4.3000	+13.158%	5	0	-58.605%
2019-03-06	3.8000	3.8000	3.8000	3.8000	+7.042%	1	0	-53.158%
2019-02-28	3.5000	3.5500	3.5000	3.5500	+10.938%	14	0	-49.859%
2019-02-27	3.2000	3.2000	3.2000	3.2000	-16.883%	4	0	-44.375%
2019-02-12	3.8500	3.8500	3.8500	3.8500	-1.282%	2	0	-53.766%
2019-02-07	3.8500	3.9000	3.8500	3.9000	+8.333%	2	0	-54.359%
2019-02-01	3.5000	3.6000	3.5000	3.6000	+3.746%	2	0	-50.556%
2019-01-31	3.4700	3.4700	3.4700	3.4700	-27.708%	1	0	-48.703%
2018-12-31	4.8000	4.8000	4.8000	4.8000	+14.833%	1	0	-62.917%
2018-12-19	4.1800	4.1800	4.1800	4.1800	-1.647%	3	0	-57.416%
2018-12-17	4.2500	4.2500	4.2500	4.2500	-1.163%	3	0	-58.118%
2018-12-11	4.3000	4.3000	4.3000	4.3000	+30.303%	3	0	-58.605%
2018-11-29	3.3000	3.3000	3.3000	3.3000	-0.302%	4	0	-46.061%
2018-11-27	3.3100	3.3100	3.3100	3.3100	+6.774%	2	0	-46.224%
2018-11-19	3.1000	3.1000	3.1000	3.1000	+24.000%	1	0	-42.581%
2018-11-14	2.5000	2.5000	2.5000	2.5000	-7.407%	3	0	-28.800%
2018-10-30	2.7000	2.7000	2.7000	2.7000	0.000%	4	0	-34.074%