Dark

AA20210716P32
AA Jul 16 2021 32.00 Put (AA210716P00032000)
option OPRA

Expired

Jul 16, 2021

0.0100-93.750%(-0.1500)713

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2021-07-16	0.0700	0.1200	0.0100	0.0100	-93.750%	713	3,789	0.000%
2021-07-15	0.0600	0.2200	0.0600	0.1600	+23.077%	2,007	2,704	-93.750%
2021-07-14	0.0400	0.1600	0.0400	0.1300	+18.182%	254	2,147	-92.308%
2021-07-13	0.0700	0.1900	0.0700	0.1100	+83.333%	911	2,148	-90.909%
2021-07-12	0.0400	0.0600	0.0300	0.0600	-25.000%	2,119	2,362	-83.333%
2021-07-09	0.1700	0.1700	0.0700	0.0800	-77.778%	105	1,259	-87.500%
2021-07-08	0.4600	0.5800	0.2600	0.3600	+50.000%	362	1,284	-97.222%
2021-07-07	0.1700	0.2400	0.1700	0.2400	-4.000%	12	1,123	-95.833%
2021-07-06	0.0900	0.2600	0.0900	0.2500	+127.273%	47	1,132	-96.000%
2021-07-02	0.1700	0.1700	0.0900	0.1100	-52.174%	147	1,132	-90.909%
2021-07-01	0.2900	0.3000	0.2000	0.2300	-23.333%	35	1,231	-95.652%
2021-06-30	0.2800	0.3000	0.2100	0.3000	+25.000%	50	1,339	-96.667%
2021-06-29	0.3600	0.3600	0.2200	0.2400	-51.020%	35	1,339	-95.833%
2021-06-28	0.4300	0.5300	0.3800	0.4900	-7.547%	53	1,365	-97.959%
2021-06-25	0.4100	0.5300	0.3600	0.5300	+10.417%	47	1,365	-98.113%
2021-06-24	0.5500	0.6200	0.4300	0.4800	-31.429%	47	1,403	-97.917%
2021-06-23	0.8300	0.8300	0.5900	0.7000	-31.373%	51	1,371	-98.571%
2021-06-22	1.2500	1.3600	1.0200	1.0200	-26.087%	25	1,267	-99.020%
2021-06-21	1.4900	1.6800	1.3300	1.3800	-25.000%	86	1,267	-99.275%
2021-06-18	1.5500	1.9900	1.4900	1.8400	+39.394%	48	1,267	-99.457%
2021-06-17	1.0100	1.7000	1.0100	1.3200	+53.488%	68	1,204	-99.242%
2021-06-16	0.7900	0.9300	0.7900	0.8600	+24.638%	44	1,164	-98.837%
2021-06-15	0.6200	0.9400	0.6200	0.6900	+18.966%	39	1,162	-98.551%
2021-06-14	0.5700	0.6300	0.5500	0.5800	+9.434%	23	1,142	-98.276%
2021-06-11	0.5000	0.5800	0.4800	0.5300	-8.621%	83	1,037	-98.113%
2021-06-10	0.5800	0.7100	0.4900	0.5800	-3.333%	73	974	-98.276%
2021-06-09	0.6400	0.7000	0.5600	0.6000	+5.263%	14	911	-98.333%
2021-06-08	0.7800	0.7900	0.5700	0.5700	-20.833%	7	908	-98.246%
2021-06-07	0.6000	0.7800	0.6000	0.7200	+18.033%	11	842	-98.611%
2021-06-04	0.6000	0.6800	0.6000	0.6100	-10.294%	10	842	-98.361%
2021-06-03	0.6100	0.6800	0.5800	0.6800	+25.926%	13	831	-98.529%
2021-06-02	0.5100	0.5400	0.4800	0.5400	+20.000%	14	794	-98.148%
2021-06-01	0.6300	0.6300	0.4300	0.4500	-26.230%	17	797	-97.778%
2021-05-28	0.7900	0.7900	0.6100	0.6100	-17.568%	14	793	-98.361%
2021-05-27	0.8300	0.8500	0.7400	0.7400	-38.843%	10	793	-98.649%
2021-05-26	1.3400	1.3400	1.2100	1.2100	-20.395%	6	0	-99.174%
2021-05-25	1.2500	1.5500	1.2500	1.5200	+21.600%	38	0	-99.342%
2021-05-24	1.5000	1.5000	1.2500	1.2500	-13.194%	33	0	-99.200%
2021-05-21	1.4000	1.4800	1.4000	1.4400	-12.195%	24	0	-99.306%
2021-05-20	1.6500	1.6500	1.6400	1.6400	-7.865%	2	0	-99.390%
2021-05-19	1.2700	1.8000	1.2700	1.7800	+109.412%	24	0	-99.438%
2021-05-18	1.1300	1.1300	0.8000	0.8500	-22.018%	25	0	-98.824%
2021-05-14	1.0900	1.0900	1.0900	1.0900	+60.294%	10	0	-99.083%
2021-05-10	0.6800	0.6800	0.6800	0.6800	-6.849%	25	0	-98.529%
2021-05-07	0.8700	0.8700	0.7300	0.7300	-18.889%	28	0	-98.630%
2021-05-06	0.8000	0.9000	0.8000	0.9000	-2.174%	32	0	-98.889%
2021-05-05	0.9200	0.9200	0.9200	0.9200	-13.208%	5	0	-98.913%
2021-05-04	1.1300	1.1300	1.0600	1.0600	-17.829%	30	0	-99.057%
2021-05-03	1.2800	1.2900	1.2800	1.2900	-14.000%	6	0	-99.225%
2021-04-30	1.3700	1.5000	1.3700	1.5000	+1.351%	8	0	-99.333%
2021-04-29	1.4800	1.4800	1.4800	1.4800	-13.450%	50	0	-99.324%
2021-04-26	1.8000	1.8100	1.6500	1.7100	-33.977%	19	0	-99.415%
2021-04-22	2.6300	2.6300	2.5900	2.5900	+7.469%	11	0	-99.614%
2021-04-21	2.4700	2.6400	2.3900	2.4100	-19.667%	30	0	-99.585%
2021-04-20	2.2000	3.0400	2.2000	3.0000	+29.310%	39	0	-99.667%
2021-04-19	2.1300	2.3200	2.1300	2.3200	+5.455%	20	0	-99.569%
2021-04-16	2.2000	2.2000	2.2000	2.2000	-32.308%	8	0	-99.545%
2021-04-15	3.3700	3.4000	3.2500	3.2500	+9.797%	622	0	-99.692%
2021-04-14	3.1700	3.1700	2.8900	2.9600	-21.067%	16	0	-99.662%
2021-04-12	4.0600	4.0600	3.7500	3.7500	-11.765%	12	0	-99.733%
2021-04-09	4.3000	4.4000	4.2500	4.2500	+3.659%	14	0	-99.765%
2021-04-08	4.2500	4.2500	4.1000	4.1000	0.000%	27	0	-99.756%
2021-04-07	4.1000	4.1000	4.1000	4.1000	-3.529%	4	0	-99.756%
2021-04-06	4.2500	4.2500	4.2500	4.2500	+4.938%	1	0	-99.765%
2021-03-31	3.6500	4.1000	3.6500	4.0500	-5.814%	28	0	-99.753%
2021-03-30	4.3000	4.3000	4.3000	4.3000	-2.273%	26	0	-99.767%
2021-03-29	3.8500	4.4000	3.8500	4.4000	+7.317%	30	0	-99.773%
2021-03-26	4.2800	4.4000	4.1000	4.1000	-25.455%	17	0	-99.756%
2021-03-25	5.9500	5.9500	5.5000	5.5000	+13.402%	36	0	-99.818%
2021-03-22	4.9500	4.9500	4.8500	4.8500	+3.191%	46	0	-99.794%
2021-03-19	4.7000	4.7000	4.7000	4.7000	-1.053%	1	0	-99.787%
2021-03-18	4.5000	4.7500	4.0200	4.7500	-9.524%	106	0	-99.789%
2021-03-17	5.0000	5.2500	5.0000	5.2500	-8.696%	31	0	-99.810%
2021-03-16	5.4500	5.7500	5.4500	5.7500	+12.745%	22	0	-99.826%
2021-03-15	5.1000	5.1000	5.1000	5.1000	+8.511%	7	0	-99.804%
2021-03-12	4.7000	4.7500	4.7000	4.7000	+8.046%	97	0	-99.787%
2021-03-11	4.6000	4.6500	4.3500	4.3500	-6.452%	66	0	-99.770%
2021-03-10	5.2000	5.3000	4.6000	4.6500	-25.000%	67	0	-99.785%
2021-03-09	6.2000	6.2000	6.2000	6.2000	-4.615%	1	0	-99.839%
2021-03-04	6.5000	6.5000	6.5000	6.5000	+13.043%	6	0	-99.846%
2021-03-03	5.7500	5.7500	5.7500	5.7500	-35.754%	12	0	-99.826%
2021-02-26	8.9500	8.9500	8.9500	8.9500	-24.345%	1	0	-99.888%
2021-02-11	11.8300	11.8300	11.8300	11.8300	+18.300%	1	0	-99.915%
2021-01-15	10.0000	10.0000	10.0000	10.0000	0.000%	3	0	-99.900%