Dark

AA20220121P18
AA Jan 21 2022 18.00 Put (AA220121P00018000)
option OPRA

Expired

Jan 18, 2022

0.0200+100.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-01-18	0.0200	0.0200	0.0200	0.0200	+100.000%	1	5,031	0.000%
2022-01-05	0.0100	0.0100	0.0100	0.0100	-50.000%	41	5,030	+100.000%
2021-12-14	0.0200	0.0200	0.0200	0.0200	-50.000%	3	5,030	0.000%
2021-12-09	0.0400	0.0400	0.0400	0.0400	0.000%	14	5,030	-50.000%
2021-12-07	0.0400	0.0400	0.0300	0.0400	0.000%	7	5,034	-50.000%
2021-12-06	0.0300	0.0400	0.0300	0.0400	0.000%	7	5,034	-50.000%
2021-11-02	0.0200	0.0400	0.0200	0.0400	-33.333%	20	5,029	-50.000%
2021-10-28	0.0600	0.0600	0.0600	0.0600	0.000%	1	5,032	-66.667%
2021-10-27	0.0600	0.0600	0.0600	0.0600	+20.000%	1	5,032	-66.667%
2021-10-26	0.0500	0.0500	0.0500	0.0500	+66.667%	4	5,038	-60.000%
2021-10-15	0.0300	0.0300	0.0300	0.0300	0.000%	1	5,038	-33.333%
2021-09-29	0.0300	0.0300	0.0300	0.0300	-57.143%	3	5,038	-33.333%
2021-09-23	0.0700	0.0700	0.0700	0.0700	+40.000%	1	5,038	-71.429%
2021-09-22	0.0500	0.0500	0.0500	0.0500	-50.000%	5	5,039	-60.000%
2021-09-17	0.1000	0.1000	0.1000	0.1000	+25.000%	100	5,044	-80.000%
2021-09-08	0.0900	0.0900	0.0700	0.0800	-46.667%	5	5,136	-75.000%
2021-08-26	0.1500	0.1500	0.1500	0.1500	-40.000%	1	5,136	-86.667%
2021-08-19	0.2300	0.2500	0.2300	0.2500	+47.059%	4	5,136	-92.000%
2021-08-09	0.1700	0.1700	0.1700	0.1700	-15.000%	1	5,135	-88.235%
2021-07-29	0.2000	0.2000	0.2000	0.2000	-45.946%	3	5,135	-90.000%
2021-07-19	0.3700	0.3700	0.3700	0.3700	+42.308%	10	5,138	-94.595%
2021-07-07	0.2600	0.2600	0.2600	0.2600	+13.043%	10	5,138	-92.308%
2021-07-06	0.2300	0.2300	0.2300	0.2300	-8.000%	10	5,138	-91.304%
2021-07-02	0.2500	0.2500	0.2500	0.2500	-16.667%	7	5,138	-92.000%
2021-06-29	0.3000	0.3000	0.3000	0.3000	-3.226%	1	5,145	-93.333%
2021-06-23	0.3100	0.3100	0.3100	0.3100	-20.513%	1	5,138	-93.548%
2021-06-22	0.3900	0.3900	0.3900	0.3900	-22.000%	10	5,120	-94.872%
2021-06-18	0.5000	0.5000	0.5000	0.5000	+47.059%	3	5,120	-96.000%
2021-06-10	0.3400	0.3400	0.3400	0.3400	-12.821%	1	5,119	-94.118%
2021-06-09	0.4500	0.4500	0.3900	0.3900	+11.429%	2	5,119	-94.872%
2021-05-28	0.3500	0.3500	0.3500	0.3500	-31.373%	100	0	-94.286%
2021-05-21	0.5100	0.5100	0.5100	0.5100	-15.000%	6	0	-96.078%
2021-05-19	0.5500	0.6000	0.5500	0.6000	+36.364%	7	0	-96.667%
2021-05-10	0.4400	0.4400	0.4400	0.4400	-12.000%	10	0	-95.455%
2021-04-28	0.5000	0.5000	0.5000	0.5000	-12.281%	1	0	-96.000%
2021-04-27	0.5700	0.5700	0.5700	0.5700	-9.524%	10	0	-96.491%
2021-04-23	0.6300	0.6300	0.6300	0.6300	-3.077%	341	0	-96.825%
2021-04-22	0.6500	0.6500	0.6500	0.6500	+8.333%	1	0	-96.923%
2021-04-21	0.6700	0.6700	0.6000	0.6000	-16.667%	13	0	-96.667%
2021-04-20	0.6800	0.7400	0.6800	0.7200	+1.408%	12	0	-97.222%
2021-04-16	0.7300	0.7300	0.7000	0.7100	-13.415%	3	0	-97.183%
2021-04-15	0.8000	0.8200	0.8000	0.8200	+5.128%	2	0	-97.561%
2021-04-14	0.7500	0.7800	0.7500	0.7800	-17.021%	19	0	-97.436%
2021-04-09	1.0000	1.0000	0.9400	0.9400	-9.615%	2	0	-97.872%
2021-04-08	1.0400	1.0400	1.0400	1.0400	-0.952%	5	0	-98.077%
2021-04-05	1.0500	1.0500	1.0500	1.0500	-4.545%	60	0	-98.095%
2021-04-01	1.1000	1.1000	1.1000	1.1000	0.000%	7	0	-98.182%
2021-03-31	1.0000	1.1000	1.0000	1.1000	-4.348%	7	0	-98.182%
2021-03-30	1.1500	1.1500	1.1500	1.1500	-6.504%	1	0	-98.261%
2021-03-26	1.2800	1.2800	1.2300	1.2300	-27.219%	8	0	-98.374%
2021-03-23	1.6500	1.6900	1.5000	1.6900	+30.000%	36	0	-98.817%
2021-03-19	1.3000	1.3000	1.3000	1.3000	-7.143%	3	0	-98.462%
2021-03-18	1.3500	1.4000	1.3500	1.4000	-3.448%	81	0	-98.571%
2021-03-17	1.6000	1.6000	1.4500	1.4500	-13.690%	8	0	-98.621%
2021-03-16	1.6800	1.6800	1.6800	1.6800	+21.739%	5	0	-98.810%
2021-03-15	1.3800	1.3800	1.3800	1.3800	+0.730%	1	0	-98.551%
2021-03-11	1.3700	1.3700	1.3700	1.3700	-14.375%	4	0	-98.540%
2021-03-10	1.6000	1.6000	1.6000	1.6000	-10.615%	12	0	-98.750%
2021-03-09	1.7900	1.7900	1.7900	1.7900	-4.278%	30	0	-98.883%
2021-03-05	1.8100	2.0200	1.8100	1.8700	0.000%	23	0	-98.930%
2021-03-04	1.8700	1.8700	1.8700	1.8700	+20.645%	9	0	-98.930%
2021-03-03	1.7300	1.8000	1.5500	1.5500	-38.000%	17	0	-98.710%
2021-02-26	2.4500	2.5000	2.4500	2.5000	+16.279%	25	0	-99.200%
2021-02-25	2.1000	2.2000	2.1000	2.1500	+4.878%	8	0	-99.070%
2021-02-24	2.1500	2.1500	2.0000	2.0500	-18.000%	38	0	-99.024%
2021-02-22	2.6000	2.6000	2.5000	2.5000	-4.580%	7	0	-99.200%
2021-02-19	2.8600	2.8600	2.6200	2.6200	-17.610%	56	0	-99.237%
2021-02-18	3.1800	3.1800	3.1800	3.1800	+1.923%	1	0	-99.371%
2021-02-17	3.2000	3.2000	3.1200	3.1200	+3.654%	1,513	0	-99.359%
2021-02-16	3.1000	3.1000	3.0000	3.0100	-10.947%	10	0	-99.336%
2021-02-12	3.3300	3.3800	3.3300	3.3800	-1.170%	28	0	-99.408%
2021-02-11	3.4200	3.4300	3.4200	3.4200	+3.636%	207	0	-99.415%
2021-02-08	3.3000	3.3000	3.3000	3.3000	-5.714%	1	0	-99.394%
2021-02-05	3.7000	3.7000	3.5000	3.5000	-6.667%	20	0	-99.429%
2021-02-04	3.7500	3.7500	3.7500	3.7500	-1.316%	30	0	-99.467%
2021-02-03	3.8500	3.8500	3.8000	3.8000	-3.797%	46	0	-99.474%
2021-02-02	3.9500	3.9500	3.9500	3.9500	-9.195%	5	0	-99.494%
2021-01-29	4.3700	4.4400	4.3400	4.3500	+4.819%	10	0	-99.540%
2021-01-27	4.2500	4.2500	4.1500	4.1500	+9.211%	17	0	-99.518%
2021-01-25	3.8000	3.8000	3.8000	3.8000	-0.262%	1	0	-99.474%
2021-01-22	3.8100	3.8100	3.8100	3.8100	+6.723%	45	0	-99.475%
2021-01-21	3.4700	3.6100	3.4700	3.5700	+26.148%	32	0	-99.440%
2021-01-20	2.8700	2.8700	2.8300	2.8300	-3.741%	40	0	-99.293%
2021-01-15	2.9400	2.9400	2.9400	2.9400	+13.953%	5	0	-99.320%
2021-01-06	2.6000	2.6000	2.5300	2.5800	-11.034%	49	0	-99.225%
2020-12-30	2.9500	2.9500	2.9000	2.9000	-12.121%	12	0	-99.310%
2020-12-29	3.3000	3.3000	3.3000	3.3000	0.000%	1	0	-99.394%
2020-12-22	3.3000	3.3000	3.3000	3.3000	+0.917%	421	0	-99.394%
2020-12-18	3.2700	3.2700	3.2700	3.2700	-2.679%	1	0	-99.388%
2020-12-16	3.3600	3.3600	3.3600	3.3600	+6.329%	3	0	-99.405%
2020-12-09	3.1600	3.1600	3.1600	3.1600	+7.483%	10	0	-99.367%
2020-12-07	2.9400	2.9400	2.9400	2.9400	+3.521%	10	0	-99.320%
2020-12-04	2.8400	2.8400	2.8400	2.8400	-9.841%	1	0	-99.296%
2020-12-02	3.2500	3.3500	3.1500	3.1500	-4.834%	75	0	-99.365%
2020-12-01	3.4500	3.4500	3.3100	3.3100	-10.541%	27	0	-99.396%
2020-11-30	3.6500	3.7000	3.6000	3.7000	+5.714%	22	0	-99.459%
2020-11-27	3.5000	3.5000	3.5000	3.5000	+2.941%	10	0	-99.429%
2020-11-24	3.3700	3.4300	3.3700	3.4000	-5.556%	7	0	-99.412%
2020-11-23	3.6000	3.6000	3.6000	3.6000	-11.980%	1	0	-99.444%
2020-11-20	4.0900	4.0900	4.0900	4.0900	-1.446%	5	0	-99.511%
2020-11-19	4.1400	4.1500	4.1400	4.1500	+3.750%	10	0	-99.518%
2020-11-18	4.0000	4.0000	4.0000	4.0000	-4.762%	11	0	-99.500%
2020-11-17	4.2900	4.3000	4.2000	4.2000	-13.402%	132	0	-99.524%
2020-11-13	4.9000	4.9000	4.8500	4.8500	-6.731%	9	0	-99.588%
2020-11-10	4.9800	5.2000	4.9800	5.2000	+2.970%	6	0	-99.615%
2020-11-09	5.0500	5.0500	5.0500	5.0500	-22.308%	1	0	-99.604%
2020-10-21	6.5000	6.5000	6.5000	6.5000	-7.670%	1	0	-99.692%
2020-10-12	7.0400	7.0400	7.0400	7.0400	+10.866%	2	0	-99.716%
2020-09-17	6.3500	6.4000	6.3500	6.3500	+4.959%	346	0	-99.685%
2020-09-15	5.9000	6.0500	5.9000	6.0500	+1.681%	611	0	-99.669%
2020-08-20	5.9500	5.9500	5.9500	5.9500	-1.815%	2	0	-99.664%
2020-08-17	6.0900	6.0900	6.0600	6.0600	-6.047%	100	0	-99.670%
2020-08-14	6.4500	6.4500	6.4500	6.4500	-1.976%	10	0	-99.690%
2020-08-03	6.5800	6.5800	6.5800	6.5800	-4.638%	5	0	-99.696%
2020-07-23	6.9000	6.9000	6.9000	6.9000	-16.867%	1	0	-99.710%
2020-06-25	8.3000	8.3000	8.3000	8.3000	+5.063%	5	0	-99.759%
2020-06-23	8.0000	8.0000	7.9000	7.9000	-7.059%	10	0	-99.747%
2020-06-12	8.5000	8.5000	8.5000	8.5000	-13.265%	5	0	-99.765%
2020-05-26	9.8200	9.8200	9.8000	9.8000	-7.109%	3	0	-99.796%
2020-05-21	10.5500	10.5500	10.5500	10.5500	-0.566%	2	0	-99.810%
2020-05-05	10.6100	10.6100	10.6100	10.6100	-0.655%	46	0	-99.811%
2020-04-28	10.6800	10.6800	10.6800	10.6800	-6.316%	2	0	-99.813%
2020-04-27	11.4000	11.4000	11.4000	11.4000	+1.154%	1	0	-99.825%
2020-04-21	11.2700	11.2700	11.2700	11.2700	+1.532%	10	0	-99.823%
2020-04-17	11.1000	11.1000	11.1000	11.1000	-3.478%	4	0	-99.820%
2020-04-16	11.5000	11.5000	11.5000	11.5000	+3.604%	5	0	-99.826%
2020-04-15	11.1000	11.1000	11.1000	11.1000	+3.738%	10	0	-99.820%
2020-04-14	10.7000	10.7000	10.7000	10.7000	-6.140%	3	0	-99.813%
2020-04-07	11.5000	11.5000	11.4000	11.4000	-6.173%	91	0	-99.825%
2020-04-06	12.1500	12.1500	12.1500	12.1500	+2.966%	1,079	0	-99.835%
2020-04-03	11.8000	11.8000	11.8000	11.8000	-0.840%	5	0	-99.831%
2020-03-31	11.9000	11.9000	11.9000	11.9000	+3.839%	2	0	-99.832%
2020-03-24	11.4600	11.4600	11.4600	11.4600	-7.581%	5	0	-99.825%
2020-03-23	12.4000	12.4000	12.4000	12.4000	+3.333%	1	0	-99.839%
2020-03-17	11.5000	12.0000	11.5000	12.0000	+4.348%	12	0	-99.833%
2020-03-16	11.5000	11.5000	11.5000	11.5000	+3.232%	12	0	-99.826%
2020-03-12	10.8000	11.2100	10.8000	11.1400	+7.322%	77	0	-99.820%
2020-03-10	10.3800	10.3800	10.3800	10.3800	+7.788%	2	0	-99.807%
2020-03-09	9.6300	9.6300	9.6300	9.6300	+55.323%	10	0	-99.792%
2020-03-02	6.2400	6.2400	6.2000	6.2000	+1.639%	11	0	-99.677%
2020-02-27	6.1000	6.1000	6.1000	6.1000	+12.963%	3	0	-99.672%
2020-02-25	5.4000	5.4000	5.4000	5.4000	+17.391%	5	0	-99.630%
2020-02-19	4.6000	4.6000	4.5400	4.6000	-5.155%	112	0	-99.565%
2020-02-18	4.8500	4.8500	4.8500	4.8500	-0.615%	2	0	-99.588%
2020-02-14	4.8500	5.0500	4.8400	4.8800	+1.455%	87	0	-99.590%
2020-02-13	4.8100	4.8100	4.8100	4.8100	+9.318%	5	0	-99.584%
2020-02-12	4.5500	4.5500	4.4000	4.4000	-6.383%	15	0	-99.545%
2020-02-11	4.7000	4.7000	4.7000	4.7000	-4.082%	10	0	-99.574%
2020-02-05	4.9000	4.9000	4.9000	4.9000	-12.966%	10	0	-99.592%
2020-01-30	5.6300	5.6300	5.6300	5.6300	+6.831%	1	0	-99.645%
2020-01-29	5.2700	5.2800	5.2700	5.2700	+2.529%	5	0	-99.620%
2020-01-28	5.1100	5.1400	5.1100	5.1400	+0.982%	55	0	-99.611%
2020-01-27	4.8200	5.0900	4.8200	5.0900	+24.755%	25	0	-99.607%
2020-01-22	4.0800	4.1300	4.0800	4.0800	+7.368%	753	0	-99.510%
2020-01-21	3.9300	3.9300	3.8000	3.8000	0.000%	26	0	-99.474%
2020-01-17	3.6600	3.8000	3.5000	3.8000	+1.333%	37	0	-99.474%
2020-01-16	3.5300	3.7500	3.5000	3.7500	+14.329%	10	0	-99.467%
2020-01-10	3.2800	3.2800	3.2800	3.2800	+6.494%	1	0	-99.390%
2019-12-16	3.0800	3.0800	3.0800	3.0800	+2.667%	2	0	-99.351%
2019-11-12	3.0000	3.0000	3.0000	3.0000	+1.695%	2	0	-99.333%
2019-11-08	2.9500	2.9500	2.9500	2.9500	-15.714%	2	0	-99.322%
2019-10-31	3.5000	3.5000	3.5000	3.5000	-2.778%	1,500	0	-99.429%
2019-10-30	3.6000	3.6000	3.6000	3.6000	-17.995%	3	0	-99.444%
2019-10-09	4.3900	4.3900	4.3900	4.3900	+6.813%	10	0	-99.544%
2019-10-03	3.9000	4.1100	3.9000	4.1100	+1.232%	11	0	-99.513%
2019-10-02	4.0600	4.0600	4.0600	4.0600	+8.267%	3	0	-99.507%
2019-10-01	3.7500	3.7500	3.7500	3.7500	0.000%	1	0	-99.467%