Dark

AA20211015P40
AA Oct 15 2021 40.00 Put (AA211015P00040000)
option OPRA

Expired

Oct 15, 2021

0.01000.000%(0.0000)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2021-10-15	0.0100	0.0100	0.0100	0.0100	0.000%	35	6,185	0.000%
2021-10-14	0.0300	0.0500	0.0100	0.0100	-83.333%	304	6,185	0.000%
2021-10-13	0.0800	0.0800	0.0500	0.0600	-33.333%	47	6,071	-83.333%
2021-10-12	0.0500	0.0900	0.0500	0.0900	-10.000%	119	6,070	-88.889%
2021-10-11	0.0700	0.1200	0.0500	0.1000	-60.000%	629	5,980	-90.000%
2021-10-08	0.2500	0.3000	0.1800	0.2500	+19.048%	200	5,644	-96.000%
2021-10-07	0.2100	0.2300	0.1900	0.2100	-27.586%	71	5,644	-95.238%
2021-10-06	0.2800	0.4200	0.2700	0.2900	+31.818%	265	5,788	-96.552%
2021-10-05	0.2100	0.2200	0.2100	0.2200	+10.000%	14	5,788	-95.455%
2021-10-04	0.1900	0.2300	0.1600	0.2000	-4.762%	11	5,783	-95.000%
2021-10-01	0.2800	0.2800	0.2100	0.2100	-27.586%	18	5,783	-95.238%
2021-09-30	0.2100	0.2900	0.2100	0.2900	+38.095%	30	5,821	-96.552%
2021-09-29	0.2000	0.2400	0.2000	0.2100	-8.696%	10	5,821	-95.238%
2021-09-28	0.1700	0.2700	0.1500	0.2300	+35.294%	106	5,794	-95.652%
2021-09-27	0.3400	0.3500	0.1600	0.1700	-54.054%	2,644	5,794	-94.118%
2021-09-24	0.4100	0.4500	0.3600	0.3700	-9.756%	202	6,009	-97.297%
2021-09-23	0.3900	0.4500	0.3600	0.4100	-18.000%	204	5,841	-97.561%
2021-09-22	0.6000	0.6000	0.4800	0.5000	-51.923%	875	5,841	-98.000%
2021-09-21	0.6100	1.2900	0.5300	1.0400	+65.079%	2,076	6,021	-99.038%
2021-09-20	1.4100	1.4100	0.6300	0.6300	+40.000%	217	5,392	-98.413%
2021-09-17	0.4200	0.6000	0.4200	0.4500	+7.143%	76	5,346	-97.778%
2021-09-16	0.4000	0.4700	0.3800	0.4200	+35.484%	2,153	5,335	-97.619%
2021-09-15	0.5000	0.5000	0.3000	0.3100	-41.509%	102	3,710	-96.774%
2021-09-14	0.6100	0.6500	0.5200	0.5300	+6.000%	138	2,003	-98.113%
2021-09-13	0.4800	0.5500	0.4200	0.5000	-7.407%	128	2,003	-98.000%
2021-09-10	0.6400	0.6400	0.4700	0.5400	-27.027%	2,912	2,003	-98.148%
2021-09-09	1.0000	1.0000	0.7400	0.7400	-30.841%	61	2,003	-98.649%
2021-09-08	0.8900	1.1500	0.8900	1.0700	+17.582%	23	1,990	-99.065%
2021-09-07	0.8400	0.9700	0.7600	0.9100	-4.211%	101	1,990	-98.901%
2021-09-03	0.9800	1.0900	0.9300	0.9500	-8.654%	91	1,908	-98.947%
2021-09-02	1.1000	1.1100	0.8800	1.0400	-20.611%	223	1,908	-99.038%
2021-09-01	1.6800	2.0100	1.2000	1.3100	-16.561%	141	1,967	-99.237%
2021-08-31	1.4300	1.8500	1.4300	1.5700	-1.875%	8	1,910	-99.363%
2021-08-30	1.5000	1.7500	1.4600	1.6000	-20.792%	94	1,906	-99.375%
2021-08-27	2.2800	2.2800	1.6400	2.0200	-21.705%	137	1,906	-99.505%
2021-08-26	2.3000	2.5900	2.2800	2.5800	+6.612%	58	1,893	-99.612%
2021-08-25	2.4300	2.5000	2.2700	2.4200	+0.415%	100	1,848	-99.587%
2021-08-24	2.2300	2.4100	2.2300	2.4100	-15.141%	103	1,785	-99.585%
2021-08-23	3.7100	3.8100	2.8400	2.8400	-40.211%	318	1,790	-99.648%
2021-08-20	4.9000	5.1500	4.6500	4.7500	-8.829%	7	1,790	-99.789%
2021-08-19	3.2000	5.2100	3.2000	5.2100	+79.655%	62	1,785	-99.808%
2021-08-18	2.9400	3.0400	2.6400	2.9000	-5.844%	292	1,756	-99.655%
2021-08-17	2.2500	3.3000	2.2500	3.0800	+43.256%	50	1,576	-99.675%
2021-08-16	2.1000	2.3600	2.0800	2.1500	+25.731%	12	1,564	-99.535%
2021-08-13	1.7000	1.8100	1.7000	1.7100	-4.469%	22	1,560	-99.415%
2021-08-12	2.0000	2.0400	1.7900	1.7900	-9.596%	15	1,561	-99.441%
2021-08-11	2.0700	2.3200	1.9800	1.9800	-12.000%	125	1,561	-99.495%
2021-08-10	2.6100	2.6100	2.2500	2.2500	-27.885%	10	1,471	-99.556%
2021-08-09	3.6000	3.6000	3.1000	3.1200	-3.406%	420	1,464	-99.679%
2021-08-06	3.5500	3.5500	3.2300	3.2300	-24.000%	4	1,295	-99.690%
2021-08-05	4.2500	4.2500	4.2500	4.2500	-2.299%	1	1,295	-99.765%
2021-08-04	3.9500	4.3500	3.9500	4.3500	+19.178%	41	1,294	-99.770%
2021-08-03	4.2000	4.5000	3.6500	3.6500	-9.877%	24	472	-99.726%
2021-08-02	3.4000	4.0500	3.1000	4.0500	+9.164%	71	472	-99.753%
2021-07-30	4.1900	4.1900	3.7100	3.7100	-3.636%	942	472	-99.730%
2021-07-29	4.1000	4.2300	3.8500	3.8500	-20.619%	18	472	-99.740%
2021-07-27	5.0000	5.0000	4.8500	4.8500	-4.902%	40	459	-99.794%
2021-07-26	5.1000	5.1000	5.1000	5.1000	-8.766%	1	451	-99.804%
2021-07-23	5.5900	5.5900	5.5900	5.5900	-4.444%	3	449	-99.821%
2021-07-21	5.9000	5.9000	5.8500	5.8500	-28.659%	9	449	-99.829%
2021-07-16	7.2000	8.2000	7.2000	8.2000	+19.708%	8	449	-99.878%
2021-07-15	7.0500	7.0500	6.8500	6.8500	+25.000%	2	449	-99.854%
2021-07-12	5.4800	5.4800	5.4800	5.4800	-2.317%	25	449	-99.818%
2021-07-09	5.7500	5.7500	5.6100	5.6100	-14.742%	4	424	-99.822%
2021-07-08	6.5800	6.5800	6.5800	6.5800	+12.479%	10	422	-99.848%
2021-07-07	5.8500	5.8500	5.8500	5.8500	+8.333%	7	412	-99.829%
2021-07-02	5.7500	5.8800	5.4000	5.4000	-10.000%	137	412	-99.815%
2021-07-01	6.0000	6.0000	6.0000	6.0000	-3.226%	4	282	-99.833%
2021-06-30	6.2000	6.2000	6.2000	6.2000	+4.202%	12	260	-99.839%
2021-06-29	5.9500	5.9500	5.9500	5.9500	-11.194%	3	260	-99.832%
2021-06-24	6.7000	6.7000	6.7000	6.7000	-8.219%	1	260	-99.851%
2021-06-23	7.3000	7.3000	7.3000	7.3000	-16.092%	1	250	-99.863%
2021-06-18	8.7000	8.7000	8.7000	8.7000	+1.636%	1	232	-99.885%
2021-06-17	7.6000	8.5600	7.6000	8.5600	+21.418%	3	217	-99.883%
2021-06-16	7.3500	7.3500	7.0500	7.0500	+20.719%	2	222	-99.858%
2021-06-10	5.8400	5.8400	5.8400	5.8400	-0.171%	1	212	-99.829%
2021-06-08	6.0500	6.0500	5.8500	5.8500	-7.729%	2	210	-99.829%
2021-06-07	6.3000	6.3400	6.3000	6.3400	+8.376%	2	194	-99.842%
2021-06-04	5.8500	5.8500	5.8500	5.8500	+0.515%	14	194	-99.829%
2021-06-03	5.9900	5.9900	5.8200	5.8200	+9.811%	5	194	-99.828%
2021-06-02	5.3000	5.3000	5.3000	5.3000	+1.923%	6	184	-99.811%
2021-06-01	5.2500	5.2500	5.0500	5.2000	-12.162%	3	164	-99.808%
2021-05-27	5.9200	5.9200	5.9200	5.9200	-25.535%	2	162	-99.831%
2021-05-20	7.9500	7.9500	7.9500	7.9500	+4.331%	132	0	-99.874%
2021-05-19	7.3000	7.6200	7.3000	7.6200	+39.817%	2	0	-99.869%
2021-05-18	5.4500	5.4500	5.4500	5.4500	-14.443%	11	0	-99.817%
2021-05-14	6.3700	6.3700	6.3700	6.3700	-4.211%	1	0	-99.843%
2021-05-13	5.5500	6.6500	5.5500	6.6500	+17.284%	15	0	-99.850%
2021-05-12	5.6700	5.6700	5.6700	5.6700	+9.671%	4	0	-99.824%
2021-05-11	5.3200	5.3200	5.1700	5.1700	+6.160%	13	0	-99.807%
2021-05-10	4.4200	4.8700	4.4200	4.8700	-4.510%	3	0	-99.795%
2021-05-07	5.1000	5.1000	5.1000	5.1000	-8.108%	1	0	-99.804%
2021-05-06	5.3200	5.5500	5.0500	5.5500	+6.731%	42	0	-99.820%
2021-05-05	5.6500	5.6500	5.2000	5.2000	-14.333%	32	0	-99.808%
2021-05-04	6.0700	6.0700	6.0700	6.0700	-7.328%	4	0	-99.835%
2021-05-03	7.1000	7.1000	6.5000	6.5500	-8.392%	10	0	-99.847%
2021-04-29	7.1500	7.1500	7.1500	7.1500	-2.055%	14	0	-99.860%
2021-04-27	7.6000	7.6000	7.3000	7.3000	-23.158%	2	0	-99.863%
2021-04-20	9.5000	9.5000	9.5000	9.5000	+17.284%	10	0	-99.895%
2021-04-16	7.9500	8.1300	7.9500	8.1000	-23.585%	5	0	-99.877%
2021-03-30	10.9500	10.9500	10.6000	10.6000	-3.108%	4	0	-99.906%
2021-03-26	10.9400	10.9400	10.9400	10.9400	-10.328%	10	0	-99.909%
2021-03-24	12.2000	12.2000	12.2000	12.2000	+3.390%	2	0	-99.918%
2021-03-17	11.8000	11.8000	11.8000	11.8000	-3.279%	16	0	-99.915%
2021-03-03	12.7000	12.7000	12.2000	12.2000	0.000%	9	0	-99.918%