Dark

AA20220121P10
AA Jan 21 2022 10.00 Put (AA220121P00010000)
option OPRA

Expired

Dec 21, 2021

0.01000.000%(0.0000)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2021-12-21	0.0100	0.0100	0.0100	0.0100	0.000%	21	3,080	0.000%
2021-12-09	0.0100	0.0100	0.0100	0.0100	-66.667%	2	3,087	0.000%
2021-12-02	0.0300	0.0300	0.0300	0.0300	+50.000%	7	3,089	-66.667%
2021-11-23	0.0200	0.0200	0.0200	0.0200	0.000%	20	3,085	-50.000%
2021-11-03	0.0200	0.0200	0.0200	0.0200	0.000%	10	3,086	-50.000%
2021-10-29	0.0200	0.0200	0.0200	0.0200	0.000%	2	3,076	-50.000%
2021-10-05	0.0200	0.0200	0.0200	0.0200	-33.333%	10	3,080	-50.000%
2021-09-24	0.0300	0.0300	0.0300	0.0300	-25.000%	5	3,090	-66.667%
2021-08-31	0.0300	0.0400	0.0300	0.0400	+100.000%	2	3,094	-75.000%
2021-08-30	0.0200	0.0200	0.0200	0.0200	-92.857%	2	3,096	-50.000%
2021-08-27	0.2800	0.2800	0.2800	0.2800	+460.000%	1	3,096	-96.429%
2021-08-24	0.0500	0.0500	0.0500	0.0500	+25.000%	10	3,096	-80.000%
2021-08-11	0.0400	0.0400	0.0400	0.0400	-50.000%	100	3,096	-75.000%
2021-07-19	0.0800	0.0800	0.0800	0.0800	0.000%	1	3,095	-87.500%
2021-06-17	0.0800	0.0800	0.0800	0.0800	-27.273%	1	3,098	-87.500%
2021-05-28	0.1100	0.1100	0.1100	0.1100	+10.000%	1	0	-90.909%
2021-05-24	0.1000	0.1000	0.1000	0.1000	+11.111%	2	0	-90.000%
2021-05-07	0.0900	0.0900	0.0900	0.0900	0.000%	2	0	-88.889%
2021-05-04	0.0900	0.0900	0.0900	0.0900	-25.000%	30	0	-88.889%
2021-05-03	0.1200	0.1200	0.1200	0.1200	+9.091%	100	0	-91.667%
2021-04-27	0.1100	0.1100	0.1100	0.1100	-63.333%	1	0	-90.909%
2021-04-20	0.3000	0.3000	0.3000	0.3000	+100.000%	2	0	-96.667%
2021-04-16	0.1500	0.1500	0.1500	0.1500	0.000%	5	0	-93.333%
2021-04-12	0.1500	0.1500	0.1500	0.1500	-21.053%	10	0	-93.333%
2021-04-08	0.1900	0.1900	0.1900	0.1900	-17.391%	2	0	-94.737%
2021-04-05	0.2000	0.2300	0.2000	0.2300	+9.524%	10	0	-95.652%
2021-03-26	0.2300	0.2300	0.2100	0.2100	-19.231%	3	0	-95.238%
2021-03-24	0.2600	0.2600	0.2600	0.2600	0.000%	10	0	-96.154%
2021-03-23	0.2600	0.2600	0.2600	0.2600	-7.143%	5	0	-96.154%
2021-03-22	0.2800	0.2800	0.2800	0.2800	+12.000%	1	0	-96.429%
2021-03-18	0.2600	0.2600	0.2300	0.2500	-21.875%	8	0	-96.000%
2021-03-09	0.3900	0.3900	0.3200	0.3200	-20.000%	21	0	-96.875%
2021-03-05	0.3800	0.4000	0.3800	0.4000	-6.977%	26	0	-97.500%
2021-03-04	0.4300	0.4300	0.4300	0.4300	+13.158%	1	0	-97.674%
2021-03-03	0.3900	0.3900	0.3800	0.3800	-20.833%	2	0	-97.368%
2021-03-02	0.4500	0.4800	0.4500	0.4800	+2.128%	7	0	-97.917%
2021-03-01	0.4700	0.4700	0.4700	0.4700	-6.000%	1	0	-97.872%
2021-02-26	0.4900	0.5000	0.4900	0.5000	+16.279%	4	0	-98.000%
2021-02-24	0.5000	0.5000	0.4300	0.4300	-6.522%	6	0	-97.674%
2021-02-23	0.5100	0.5100	0.4600	0.4600	-4.167%	6	0	-97.826%
2021-02-22	0.5200	0.5200	0.4800	0.4800	-34.247%	6	0	-97.917%
2021-02-16	0.7300	0.7300	0.7300	0.7300	-1.351%	3	0	-98.630%
2021-02-10	0.7400	0.7400	0.7400	0.7400	-12.941%	13	0	-98.649%
2021-02-04	0.8500	0.8500	0.8500	0.8500	-2.299%	2	0	-98.824%
2021-02-03	0.8700	0.8700	0.8700	0.8700	-3.333%	1	0	-98.851%
2021-02-02	0.9000	0.9000	0.9000	0.9000	-3.226%	100	0	-98.889%
2021-01-28	0.9300	0.9300	0.9300	0.9300	+8.140%	15	0	-98.925%
2021-01-26	0.8600	0.8600	0.8600	0.8600	+3.614%	2	0	-98.837%
2021-01-22	0.8500	0.8700	0.8300	0.8300	+6.410%	8	0	-98.795%
2021-01-21	0.7700	0.7800	0.7700	0.7800	+27.869%	50	0	-98.718%
2021-01-19	0.6100	0.6100	0.6100	0.6100	+5.172%	20	0	-98.361%
2021-01-15	0.5800	0.5800	0.5800	0.5800	+7.407%	4	0	-98.276%
2021-01-14	0.5400	0.5400	0.5400	0.5400	-5.263%	4	0	-98.148%
2021-01-08	0.5700	0.5700	0.5700	0.5700	-6.557%	4	0	-98.246%
2020-12-31	0.6100	0.6100	0.6100	0.6100	-7.576%	3	0	-98.361%
2020-12-29	0.6600	0.6600	0.6600	0.6600	-10.811%	1	0	-98.485%
2020-12-11	0.7400	0.7400	0.7400	0.7400	+13.846%	5	0	-98.649%
2020-12-08	0.6500	0.6500	0.6500	0.6500	-14.474%	1	0	-98.462%
2020-11-25	0.7600	0.7600	0.7600	0.7600	-8.434%	2	0	-98.684%
2020-11-23	0.8300	0.8300	0.8300	0.8300	-12.632%	2	0	-98.795%
2020-11-17	0.9500	0.9500	0.9500	0.9500	-5.000%	2	0	-98.947%
2020-11-16	1.1000	1.1200	1.0000	1.0000	-10.714%	75	0	-99.000%
2020-11-13	1.1200	1.1200	1.1200	1.1200	-7.438%	3	0	-99.107%
2020-11-12	1.2100	1.2100	1.2100	1.2100	+0.833%	30	0	-99.174%
2020-11-11	1.2100	1.2100	1.2000	1.2000	-8.397%	4	0	-99.167%
2020-11-09	1.3500	1.3500	1.3100	1.3100	-16.561%	22	0	-99.237%
2020-11-06	1.5700	1.5700	1.5700	1.5700	-17.368%	6	0	-99.363%
2020-10-30	1.9000	1.9000	1.9000	1.9000	+9.195%	56	0	-99.474%
2020-10-21	1.8000	1.8000	1.7400	1.7400	-3.867%	12	0	-99.425%
2020-10-20	1.8500	1.8500	1.8100	1.8100	-8.122%	1,502	0	-99.448%
2020-10-15	1.9700	1.9700	1.9700	1.9700	+4.787%	10	0	-99.492%
2020-10-14	1.8800	1.8800	1.8800	1.8800	-3.093%	50	0	-99.468%
2020-10-13	1.9500	1.9500	1.9400	1.9400	-3.000%	60	0	-99.485%
2020-09-30	2.0000	2.0000	2.0000	2.0000	-2.439%	12	0	-99.500%
2020-09-28	2.0500	2.0500	2.0500	2.0500	-6.393%	1	0	-99.512%
2020-09-25	2.1900	2.1900	2.1900	2.1900	+27.326%	70	0	-99.543%
2020-09-18	1.7200	1.7200	1.7200	1.7200	-1.714%	7	0	-99.419%
2020-09-17	1.7500	1.7500	1.7500	1.7500	+6.061%	1	0	-99.429%
2020-09-15	1.6500	1.6500	1.6500	1.6500	-9.836%	1	0	-99.394%
2020-09-10	1.8300	1.8300	1.8300	1.8300	+2.809%	9	0	-99.454%
2020-09-09	1.8400	1.8400	1.7800	1.7800	+8.537%	1,016	0	-99.438%
2020-08-24	1.6400	1.6400	1.6400	1.6400	+2.500%	5	0	-99.390%
2020-08-19	1.6000	1.6000	1.6000	1.6000	-4.192%	1	0	-99.375%
2020-08-18	1.7000	1.7000	1.6700	1.6700	+1.212%	4	0	-99.401%
2020-08-10	1.5800	1.6500	1.5800	1.6500	-4.070%	32	0	-99.394%
2020-08-05	1.8500	1.8500	1.7200	1.7200	-16.098%	2	0	-99.419%
2020-07-31	1.9000	2.0500	1.9000	2.0500	+2.500%	26	0	-99.512%
2020-07-29	2.0000	2.0000	2.0000	2.0000	-8.257%	20	0	-99.500%
2020-07-23	2.1800	2.1800	2.1800	2.1800	-0.909%	1	0	-99.541%
2020-07-20	2.2000	2.2000	2.2000	2.2000	+4.762%	50	0	-99.545%
2020-07-17	2.1000	2.1000	2.1000	2.1000	-9.483%	70	0	-99.524%
2020-07-16	2.3000	2.3900	2.3000	2.3200	-21.088%	128	0	-99.569%
2020-07-09	2.8200	2.9400	2.8200	2.9400	-0.339%	2	0	-99.660%
2020-07-08	2.9500	2.9500	2.9500	2.9500	+12.595%	3	0	-99.661%
2020-07-06	2.6200	2.6200	2.6200	2.6200	-2.963%	1	0	-99.618%
2020-06-25	2.7000	2.7000	2.7000	2.7000	0.000%	10	0	-99.630%
2020-06-23	2.7000	2.7000	2.7000	2.7000	-5.263%	2	0	-99.630%
2020-06-22	2.9000	2.9000	2.7500	2.8500	0.000%	6	0	-99.649%
2020-06-18	2.8500	2.8500	2.8500	2.8500	+4.015%	1	0	-99.649%
2020-06-16	2.7400	2.7400	2.7400	2.7400	-8.667%	3	0	-99.635%
2020-06-11	3.0000	3.0000	3.0000	3.0000	+11.111%	10	0	-99.667%
2020-06-10	2.6500	2.7000	2.6500	2.7000	0.000%	4	0	-99.630%
2020-06-09	2.6300	2.7000	2.6300	2.7000	-1.818%	11	0	-99.630%
2020-06-05	2.7500	2.7500	2.7500	2.7500	0.000%	2	0	-99.636%
2020-06-04	2.8300	2.8300	2.7500	2.7500	-17.417%	35	0	-99.636%
2020-06-02	3.3000	3.3300	3.3000	3.3300	-7.500%	50	0	-99.700%
2020-05-29	3.6000	3.6000	3.5500	3.6000	+2.857%	60	0	-99.722%
2020-05-28	3.4000	3.5000	3.4000	3.5000	+2.339%	9	0	-99.714%
2020-05-27	3.4200	3.4200	3.4200	3.4200	-16.585%	50	0	-99.708%
2020-05-19	4.1000	4.1000	4.1000	4.1000	-0.726%	5	0	-99.756%
2020-05-05	4.1300	4.1300	4.1300	4.1300	+3.250%	4	0	-99.758%
2020-04-30	3.9700	4.0000	3.9700	4.0000	-9.091%	4	0	-99.750%
2020-04-24	4.4000	4.4000	4.4000	4.4000	+4.762%	20	0	-99.773%
2020-04-17	4.4300	4.4300	4.2000	4.2000	-7.895%	102	0	-99.762%
2020-04-15	4.5600	4.5600	4.5600	4.5600	-8.800%	5	0	-99.781%
2020-04-06	4.9000	5.0000	4.9000	5.0000	+13.636%	4	0	-99.800%
2020-03-26	4.4000	4.4000	4.4000	4.4000	-24.786%	3	0	-99.773%
2020-03-20	5.8500	5.8500	5.8000	5.8500	+14.931%	10	0	-99.829%
2020-03-18	5.0900	5.0900	5.0900	5.0900	+8.298%	2	0	-99.804%
2020-03-16	5.0700	5.9000	4.3000	4.7000	+5.856%	31	0	-99.787%
2020-03-13	4.3000	4.4400	4.3000	4.4400	-1.333%	51	0	-99.775%
2020-03-12	4.5000	4.5000	4.5000	4.5000	+21.622%	3	0	-99.778%
2020-03-11	3.7000	3.7000	3.7000	3.7000	+3.641%	70	0	-99.730%
2020-03-10	3.5700	3.5700	3.5700	3.5700	+11.563%	1	0	-99.720%
2020-03-09	3.6000	3.6000	3.2000	3.2000	+42.222%	11	0	-99.688%
2020-03-06	2.2000	2.3400	2.2000	2.2500	+21.622%	12	0	-99.556%
2020-03-05	2.0500	2.0500	1.8500	1.8500	+2.778%	12	0	-99.459%
2020-03-04	1.8000	1.8000	1.8000	1.8000	+10.429%	10	0	-99.444%
2020-02-28	1.6300	1.6300	1.6300	1.6300	+1.875%	70	0	-99.387%
2020-02-27	1.5000	1.6000	1.5000	1.6000	+52.381%	11	0	-99.375%
2020-02-24	1.0500	1.0500	1.0500	1.0500	+5.000%	30	0	-99.048%
2020-02-13	1.0000	1.0000	1.0000	1.0000	0.000%	2	0	-99.000%
2020-02-07	1.0000	1.0000	1.0000	1.0000	-16.667%	1	0	-99.000%
2020-02-03	1.2000	1.2000	1.2000	1.2000	-2.439%	4	0	-99.167%
2020-01-31	1.2300	1.2300	1.2300	1.2300	-1.600%	3	0	-99.187%
2020-01-30	1.2000	1.2500	1.2000	1.2500	+8.696%	40	0	-99.200%
2020-01-29	1.0400	1.1500	1.0400	1.1500	+4.545%	14	0	-99.130%
2020-01-28	1.0100	1.1000	1.0100	1.1000	+22.222%	2	0	-99.091%
2020-01-24	0.8500	0.9000	0.8500	0.9000	+20.000%	8	0	-98.889%
2020-01-23	0.7500	0.7500	0.7500	0.7500	+17.188%	2	0	-98.667%
2020-01-17	0.6400	0.6400	0.6400	0.6400	-8.571%	20	0	-98.438%
2020-01-16	0.6500	0.7000	0.6500	0.7000	+55.556%	6	0	-98.571%
2019-12-30	0.4500	0.4500	0.4500	0.4500	0.000%	5	0	-97.778%
2019-12-24	0.4500	0.4500	0.4500	0.4500	0.000%	20	0	-97.778%
2019-12-23	0.4500	0.4500	0.4500	0.4500	-59.091%	20	0	-97.778%
2019-12-03	1.1000	1.1000	1.1000	1.1000	+46.667%	1	0	-99.091%
2019-10-30	0.7700	0.7700	0.7500	0.7500	-6.250%	6	0	-98.667%
2019-10-21	0.8000	0.8000	0.8000	0.8000	0.000%	4	0	-98.750%