Dark

AA20220121P15
AA Jan 21 2022 15.00 Put (AA220121P00015000)
option OPRA

Expired

Dec 27, 2021

0.0100-50.000%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2021-12-27	0.0100	0.0100	0.0100	0.0100	-50.000%	4	3,944	0.000%
2021-12-17	0.0200	0.0200	0.0200	0.0200	0.000%	22	3,944	-50.000%
2021-12-14	0.0200	0.0200	0.0200	0.0200	-33.333%	14	3,940	-50.000%
2021-12-07	0.0300	0.0300	0.0300	0.0300	-25.000%	3	3,940	-66.667%
2021-11-26	0.0400	0.0400	0.0400	0.0400	+100.000%	1	3,943	-75.000%
2021-11-24	0.0200	0.0200	0.0200	0.0200	0.000%	1	3,943	-50.000%
2021-11-23	0.0300	0.0300	0.0200	0.0200	-33.333%	6	3,943	-50.000%
2021-11-22	0.0300	0.0300	0.0300	0.0300	-40.000%	1	3,944	-66.667%
2021-10-27	0.0500	0.0500	0.0500	0.0500	+150.000%	1	3,945	-80.000%
2021-10-19	0.0200	0.0200	0.0200	0.0200	-50.000%	6	3,946	-50.000%
2021-10-11	0.0400	0.0500	0.0400	0.0400	0.000%	20	3,946	-75.000%
2021-10-07	0.0400	0.0400	0.0400	0.0400	+33.333%	20	3,944	-75.000%
2021-09-27	0.0300	0.0300	0.0300	0.0300	-50.000%	7	3,960	-66.667%
2021-09-21	0.0600	0.0600	0.0600	0.0600	+20.000%	100	3,960	-83.333%
2021-09-20	0.0500	0.0500	0.0500	0.0500	-16.667%	1	3,900	-80.000%
2021-09-16	0.0600	0.0600	0.0600	0.0600	-25.000%	10	3,900	-83.333%
2021-09-15	0.0800	0.0800	0.0800	0.0800	0.000%	1	3,900	-87.500%
2021-09-03	0.0800	0.0800	0.0800	0.0800	-11.111%	1	3,900	-87.500%
2021-09-01	0.0900	0.0900	0.0900	0.0900	+12.500%	1	3,900	-88.889%
2021-08-30	0.0800	0.0800	0.0800	0.0800	0.000%	10	3,900	-87.500%
2021-08-26	0.1000	0.1000	0.0800	0.0800	-33.333%	2	3,910	-87.500%
2021-08-19	0.1200	0.1200	0.1200	0.1200	+20.000%	4	3,909	-91.667%
2021-08-17	0.1000	0.1000	0.1000	0.1000	-9.091%	7	3,904	-90.000%
2021-08-16	0.1000	0.1100	0.1000	0.1100	0.000%	38	3,904	-90.909%
2021-08-10	0.1100	0.1100	0.1100	0.1100	-15.385%	2	3,906	-90.909%
2021-07-26	0.1300	0.1300	0.1300	0.1300	-7.143%	11	3,906	-92.308%
2021-07-23	0.1400	0.1400	0.1400	0.1400	-17.647%	1	3,907	-92.857%
2021-07-21	0.1700	0.1700	0.1700	0.1700	0.000%	2	3,907	-94.118%
2021-07-19	0.1700	0.1700	0.1700	0.1700	0.000%	1	3,909	-94.118%
2021-07-16	0.1700	0.1700	0.1700	0.1700	-15.000%	1	3,909	-94.118%
2021-06-17	0.2000	0.2000	0.2000	0.2000	+17.647%	1	3,905	-95.000%
2021-06-14	0.1700	0.1700	0.1700	0.1700	+13.333%	1	3,899	-94.118%
2021-06-10	0.1500	0.1500	0.1500	0.1500	-16.667%	1	3,899	-93.333%
2021-06-09	0.1800	0.1800	0.1700	0.1800	-10.000%	3	3,887	-94.444%
2021-06-08	0.2000	0.2000	0.2000	0.2000	-4.762%	1	3,889	-95.000%
2021-06-04	0.2100	0.2100	0.2100	0.2100	+5.000%	1	3,886	-95.238%
2021-06-03	0.2000	0.2000	0.2000	0.2000	-4.762%	1	3,886	-95.000%
2021-05-19	0.2100	0.2100	0.2100	0.2100	+16.667%	2	0	-95.238%
2021-05-17	0.1800	0.1800	0.1800	0.1800	+12.500%	1	0	-94.444%
2021-05-10	0.1600	0.1600	0.1600	0.1600	-42.857%	10	0	-93.750%
2021-05-04	0.2800	0.2800	0.2800	0.2800	0.000%	5	0	-96.429%
2021-05-03	0.2800	0.2800	0.2800	0.2800	+12.000%	4	0	-96.429%
2021-04-29	0.2500	0.2500	0.2500	0.2500	-19.355%	20	0	-96.000%
2021-04-27	0.3100	0.3100	0.3100	0.3100	-6.061%	5	0	-96.774%
2021-04-26	0.3300	0.3300	0.3300	0.3300	-40.000%	1	0	-96.970%
2021-04-20	0.3400	0.5500	0.3400	0.5500	+30.952%	2	0	-98.182%
2021-04-16	0.4000	0.4800	0.4000	0.4200	+5.000%	218	0	-97.619%
2021-04-15	0.4000	0.4000	0.4000	0.4000	-33.333%	6	0	-97.500%
2021-04-06	0.6000	0.6000	0.6000	0.6000	+25.000%	10	0	-98.333%
2021-04-01	0.4800	0.4800	0.4800	0.4800	-28.358%	4	0	-97.917%
2021-03-31	0.6700	0.6700	0.6500	0.6700	-4.286%	683	0	-98.507%
2021-03-29	0.7000	0.7000	0.7000	0.7000	-2.778%	10	0	-98.571%
2021-03-26	0.8700	0.8700	0.7200	0.7200	-15.294%	6	0	-98.611%
2021-03-24	0.7300	0.8500	0.7300	0.8500	-10.526%	26	0	-98.824%
2021-03-23	0.9500	0.9500	0.9500	0.9500	+35.714%	15	0	-98.947%
2021-03-22	0.7000	0.7000	0.7000	0.7000	-15.663%	1	0	-98.571%
2021-03-18	0.7900	0.8400	0.7900	0.8300	-14.433%	15	0	-98.795%
2021-03-16	0.9500	0.9800	0.9500	0.9700	+10.227%	10	0	-98.969%
2021-03-15	0.9200	0.9200	0.8800	0.8800	+8.642%	4	0	-98.864%
2021-03-11	0.8100	0.8100	0.8100	0.8100	-7.955%	1	0	-98.765%
2021-03-10	0.8800	0.8800	0.8800	0.8800	-12.871%	1	0	-98.864%
2021-03-09	1.0100	1.0100	1.0100	1.0100	-12.174%	5	0	-99.010%
2021-03-04	1.1500	1.2500	1.1500	1.1500	+12.745%	28	0	-99.130%
2021-03-03	1.0300	1.0300	1.0200	1.0200	-25.000%	2	0	-99.020%
2021-03-02	1.3600	1.3600	1.3600	1.3600	+12.397%	4	0	-99.265%
2021-02-24	1.2500	1.2500	1.1800	1.2100	-12.950%	45	0	-99.174%
2021-02-22	1.4700	1.4700	1.3900	1.3900	-13.665%	39	0	-99.281%
2021-02-19	1.7100	1.7200	1.6000	1.6100	-15.263%	74	0	-99.379%
2021-02-16	2.0500	2.0500	1.9000	1.9000	-9.524%	4	0	-99.474%
2021-02-12	2.0900	2.1000	2.0900	2.1000	-0.474%	9	0	-99.524%
2021-02-11	2.1500	2.1500	2.1100	2.1100	+3.941%	215	0	-99.526%
2021-02-08	2.0000	2.1000	2.0000	2.0300	-7.727%	44	0	-99.507%
2021-02-05	2.2200	2.2200	2.2000	2.2000	-6.383%	25	0	-99.545%
2021-02-04	2.3500	2.3500	2.3500	2.3500	-8.915%	10	0	-99.574%
2021-02-02	2.5800	2.5800	2.5800	2.5800	-5.147%	5	0	-99.612%
2021-02-01	2.7500	2.7500	2.7200	2.7200	-4.561%	6	0	-99.632%
2021-01-29	2.8500	2.8500	2.8500	2.8500	+5.556%	4	0	-99.649%
2021-01-28	2.7000	2.7000	2.7000	2.7000	+1.504%	50	0	-99.630%
2021-01-27	2.8500	2.8500	2.6600	2.6600	+4.314%	32	0	-99.624%
2021-01-26	2.4600	2.5500	2.4600	2.5500	0.000%	19	0	-99.608%
2021-01-25	2.5500	2.5500	2.5500	2.5500	+3.659%	2	0	-99.608%
2021-01-22	2.4500	2.4600	2.4500	2.4600	+7.424%	55	0	-99.593%
2021-01-21	2.0800	2.2900	2.0400	2.2900	+27.933%	83	0	-99.563%
2021-01-20	1.7800	1.7900	1.7700	1.7900	-0.556%	206	0	-99.441%
2021-01-15	1.7700	1.8200	1.7700	1.8000	+9.091%	20	0	-99.444%
2021-01-06	1.6500	1.6500	1.6500	1.6500	0.000%	15	0	-99.394%
2021-01-04	1.6500	1.6500	1.6500	1.6500	-5.714%	10	0	-99.394%
2020-12-31	1.7500	1.7500	1.7500	1.7500	-6.915%	20	0	-99.429%
2020-12-28	1.8800	1.8800	1.8800	1.8800	-6.468%	333	0	-99.468%
2020-12-24	2.0100	2.0100	2.0100	2.0100	+3.077%	1	0	-99.502%
2020-12-23	1.9500	1.9500	1.9500	1.9500	-1.015%	5	0	-99.487%
2020-12-18	1.9800	1.9800	1.9700	1.9700	-3.902%	350	0	-99.492%
2020-12-17	2.0500	2.0500	2.0500	2.0500	-3.302%	5	0	-99.512%
2020-12-16	2.1200	2.1200	2.1200	2.1200	+14.595%	3	0	-99.528%
2020-12-10	1.8500	1.8500	1.8500	1.8500	-2.632%	10	0	-99.459%
2020-12-08	1.9000	1.9000	1.9000	1.9000	+3.261%	120	0	-99.474%
2020-12-07	1.8400	1.8400	1.8400	1.8400	+2.793%	10	0	-99.457%
2020-12-04	1.8300	1.8300	1.7900	1.7900	-7.732%	20	0	-99.441%
2020-12-03	1.9400	1.9400	1.9400	1.9400	-6.280%	10	0	-99.485%
2020-12-01	2.0700	2.0700	2.0700	2.0700	-7.175%	10	0	-99.517%
2020-11-27	2.2300	2.2300	2.2300	2.2300	+3.241%	10	0	-99.552%
2020-11-25	2.1600	2.1600	2.1600	2.1600	-0.461%	3	0	-99.537%
2020-11-24	2.1600	2.1700	2.1400	2.1700	-15.564%	31	0	-99.539%
2020-11-20	2.5700	2.5700	2.5700	2.5700	+0.784%	1	0	-99.611%
2020-11-19	2.5500	2.5500	2.5500	2.5500	-2.299%	10	0	-99.608%
2020-11-18	2.6100	2.6100	2.6100	2.6100	-8.421%	1	0	-99.617%
2020-11-16	2.8500	2.8500	2.8500	2.8500	-10.938%	123	0	-99.649%
2020-11-13	3.2000	3.2000	3.2000	3.2000	-5.882%	7	0	-99.688%
2020-11-12	3.4000	3.4000	3.4000	3.4000	-0.585%	3	0	-99.706%
2020-11-09	3.5000	3.5000	3.4200	3.4200	-15.556%	6	0	-99.708%
2020-11-06	4.0500	4.0500	4.0500	4.0500	-12.716%	1	0	-99.753%
2020-10-30	4.6400	4.6400	4.6400	4.6400	-5.306%	3	0	-99.784%
2020-10-28	4.9000	4.9000	4.9000	4.9000	+7.221%	1	0	-99.796%
2020-10-19	4.5700	4.5700	4.5700	4.5700	-12.952%	12	0	-99.781%
2020-09-29	5.1500	5.2500	5.1500	5.2500	-0.943%	2	0	-99.810%
2020-09-28	5.3000	5.3000	5.3000	5.3000	+4.950%	5	0	-99.811%
2020-09-23	5.0500	5.0500	5.0500	5.0500	+4.124%	1	0	-99.802%
2020-09-21	4.8500	4.8500	4.8500	4.8500	+14.118%	1	0	-99.794%
2020-09-18	4.2500	4.2500	4.2500	4.2500	-1.620%	6	0	-99.765%
2020-09-17	4.3000	4.4000	4.3000	4.3200	+4.096%	169	0	-99.769%
2020-09-11	4.2000	4.2000	4.1500	4.1500	-4.598%	330	0	-99.759%
2020-09-10	4.2900	4.3500	4.2900	4.3500	0.000%	14	0	-99.770%
2020-09-09	4.3000	4.3500	4.3000	4.3500	+3.571%	18	0	-99.770%
2020-09-04	4.2500	4.2500	4.2000	4.2000	-1.176%	33	0	-99.762%
2020-09-03	4.2500	4.2500	4.2500	4.2500	+4.938%	10	0	-99.765%
2020-09-02	4.1000	4.1000	4.0500	4.0500	+1.250%	139	0	-99.753%
2020-08-31	4.0000	4.0000	4.0000	4.0000	+2.564%	11	0	-99.750%
2020-08-28	3.9000	3.9000	3.8700	3.9000	-2.500%	2,105	0	-99.744%
2020-08-24	4.0000	4.0000	4.0000	4.0000	-2.439%	1	0	-99.750%
2020-08-21	4.1000	4.1000	4.1000	4.1000	+3.797%	2	0	-99.756%
2020-08-20	3.9500	3.9500	3.9500	3.9500	+1.282%	5	0	-99.747%
2020-08-19	3.7000	3.9000	3.7000	3.9000	-6.024%	201	0	-99.744%
2020-08-18	4.1500	4.1500	4.1500	4.1500	-3.488%	1	0	-99.759%
2020-08-05	4.2100	4.3000	4.2100	4.3000	-15.020%	601	0	-99.767%
2020-07-20	5.0600	5.0600	5.0600	5.0600	-0.784%	2	0	-99.802%
2020-07-17	4.9400	5.1000	4.9400	5.1000	-18.400%	3	0	-99.804%
2020-07-09	6.2500	6.2500	6.2500	6.2500	+5.932%	1	0	-99.840%
2020-06-22	5.9400	5.9400	5.9000	5.9000	+1.724%	3	0	-99.831%
2020-06-16	5.9400	5.9400	5.8000	5.8000	+3.571%	16	0	-99.828%
2020-06-09	5.6000	5.6000	5.6000	5.6000	-3.114%	7	0	-99.821%
2020-06-05	5.7800	5.7800	5.7800	5.7800	-17.429%	1	0	-99.827%
2020-06-01	7.0000	7.0000	7.0000	7.0000	+0.430%	2	0	-99.857%
2020-05-28	6.9700	6.9700	6.9700	6.9700	-7.067%	7	0	-99.857%
2020-05-26	7.5000	7.5000	7.5000	7.5000	-3.846%	1	0	-99.867%
2020-05-22	7.8000	7.8000	7.8000	7.8000	-3.704%	1	0	-99.872%
2020-05-19	8.1000	8.1000	8.1000	8.1000	-1.460%	3	0	-99.877%
2020-05-07	8.2200	8.2200	8.2200	8.2200	-0.964%	9	0	-99.878%
2020-04-28	8.3000	8.3000	8.3000	8.3000	-4.598%	2	0	-99.880%
2020-04-16	8.8000	8.8000	8.7000	8.7000	+2.353%	5	0	-99.885%
2020-04-15	8.5000	8.5000	8.5000	8.5000	0.000%	2	0	-99.882%
2020-04-08	8.5000	8.5000	8.5000	8.5000	-7.609%	1	0	-99.882%
2020-04-06	9.2000	9.2000	9.2000	9.2000	+8.876%	1	0	-99.891%
2020-03-26	8.4300	8.5000	8.4300	8.4500	-1.054%	200	0	-99.882%
2020-03-24	8.5400	8.5400	8.5400	8.5400	-11.959%	1	0	-99.883%
2020-03-23	9.7000	9.7000	9.7000	9.7000	+10.857%	1	0	-99.897%
2020-03-17	8.7500	8.7500	8.7500	8.7500	+2.100%	1	0	-99.886%
2020-03-12	8.5500	8.5700	8.5000	8.5700	+13.360%	212	0	-99.883%
2020-03-10	7.1800	7.5600	7.1800	7.5600	+6.479%	2	0	-99.868%
2020-03-09	7.0000	7.1000	7.0000	7.1000	+22.414%	13	0	-99.859%
2020-03-06	5.1000	5.8000	5.1000	5.8000	+13.281%	2	0	-99.828%
2020-03-05	5.1200	5.1200	5.1200	5.1200	+14.031%	1	0	-99.805%
2020-02-28	4.4900	4.4900	4.4900	4.4900	+3.218%	10	0	-99.777%
2020-02-27	4.3500	4.3500	4.3500	4.3500	+19.505%	5	0	-99.770%
2020-02-25	3.5000	3.6400	3.5000	3.6400	+7.059%	33	0	-99.725%
2020-02-24	3.0000	3.4000	3.0000	3.4000	+21.429%	156	0	-99.706%
2020-02-21	2.8200	2.8200	2.8000	2.8000	-1.754%	11	0	-99.643%
2020-02-20	2.8500	2.8500	2.8500	2.8500	-5.941%	2	0	-99.649%
2020-02-18	3.0300	3.0300	3.0300	3.0300	+2.712%	2	0	-99.670%
2020-02-06	2.9500	2.9500	2.9500	2.9500	+1.027%	50	0	-99.661%
2020-02-05	3.3000	3.3000	2.9200	2.9200	-13.095%	20	0	-99.658%
2020-02-04	3.3600	3.3600	3.3600	3.3600	-6.925%	1	0	-99.702%
2020-02-03	3.6000	3.6100	3.6000	3.6100	+0.278%	5	0	-99.723%
2020-01-31	3.6000	3.6000	3.6000	3.6000	-1.099%	10	0	-99.722%
2020-01-30	3.5000	3.6400	3.5000	3.6400	+9.309%	4	0	-99.725%
2020-01-29	3.3300	3.3300	3.3300	3.3300	+0.909%	1	0	-99.700%
2020-01-28	3.2500	3.3000	3.2500	3.3000	+3.125%	12	0	-99.697%
2020-01-27	3.0000	3.2100	3.0000	3.2000	+6.667%	32	0	-99.688%
2020-01-24	2.7100	3.0000	2.7100	3.0000	+13.208%	18	0	-99.667%
2020-01-23	2.7000	2.7500	2.6500	2.6500	+3.922%	23	0	-99.623%
2020-01-22	2.4500	2.5500	2.4500	2.5500	+6.250%	7	0	-99.608%
2020-01-21	2.2500	2.4000	2.2500	2.4000	+2.128%	27	0	-99.583%
2020-01-17	2.1500	2.3500	2.1000	2.3500	0.000%	139	0	-99.574%
2020-01-16	2.2400	2.4000	2.2000	2.3500	+23.684%	40	0	-99.574%
2020-01-14	1.9000	1.9000	1.9000	1.9000	0.000%	25	0	-99.474%
2020-01-09	1.9000	1.9000	1.9000	1.9000	+2.703%	1	0	-99.474%
2020-01-08	1.8500	1.8500	1.8500	1.8500	+21.711%	2	0	-99.459%
2019-12-30	1.5200	1.5200	1.5200	1.5200	-10.588%	2	0	-99.342%
2019-12-23	1.7000	1.7000	1.7000	1.7000	-15.000%	6	0	-99.412%
2019-12-17	2.0500	2.0500	2.0000	2.0000	-13.043%	20	0	-99.500%
2019-11-27	1.8500	2.3000	1.8500	2.3000	+24.324%	23	0	-99.565%
2019-11-08	1.8500	1.8500	1.8500	1.8500	-21.277%	2	0	-99.459%
2019-10-21	2.3500	2.3500	2.3500	2.3500	-17.832%	2	0	-99.574%
2019-10-08	2.8600	2.8600	2.8600	2.8600	+5.926%	5	0	-99.650%
2019-10-02	2.8100	2.8100	2.7000	2.7000	+28.571%	4	0	-99.630%
2019-09-17	2.1000	2.1000	2.1000	2.1000	0.000%	2	0	-99.524%