Dark

AA20220121P20
AA Jan 21 2022 20.00 Put (AA220121P00020000)
option OPRA

Expired

Jan 5, 2022

0.01000.000%(0.0000)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-01-05	0.0100	0.0100	0.0100	0.0100	0.000%	60	751	0.000%
2021-12-29	0.0100	0.0100	0.0100	0.0100	-50.000%	1	751	0.000%
2021-12-16	0.0200	0.0300	0.0200	0.0200	-50.000%	7	751	-50.000%
2021-12-15	0.0400	0.0400	0.0400	0.0400	-20.000%	20	756	-75.000%
2021-12-09	0.0500	0.0500	0.0500	0.0500	+25.000%	3	763	-80.000%
2021-12-08	0.0400	0.0400	0.0300	0.0400	0.000%	7	766	-75.000%
2021-11-23	0.0400	0.0400	0.0400	0.0400	0.000%	50	766	-75.000%
2021-11-10	0.0400	0.0400	0.0400	0.0400	-33.333%	1	787	-75.000%
2021-11-02	0.0600	0.0600	0.0600	0.0600	+50.000%	5	787	-83.333%
2021-10-26	0.0400	0.0400	0.0400	0.0400	+33.333%	12	790	-75.000%
2021-10-22	0.0300	0.0300	0.0300	0.0300	-25.000%	3	790	-66.667%
2021-10-15	0.0400	0.0400	0.0400	0.0400	0.000%	1	793	-75.000%
2021-10-01	0.0400	0.0400	0.0400	0.0400	-55.556%	1	793	-75.000%
2021-09-24	0.0900	0.0900	0.0900	0.0900	-10.000%	20	813	-88.889%
2021-09-22	0.1000	0.1000	0.1000	0.1000	-50.000%	5	813	-90.000%
2021-09-02	0.2000	0.2000	0.2000	0.2000	+5.263%	1	819	-95.000%
2021-09-01	0.1900	0.1900	0.1900	0.1900	-13.636%	1	819	-94.737%
2021-08-27	0.2200	0.2200	0.2200	0.2200	-4.348%	1	820	-95.455%
2021-08-24	0.2300	0.2300	0.2300	0.2300	-14.815%	5	821	-95.652%
2021-08-23	0.2700	0.2700	0.2700	0.2700	-32.500%	1	826	-96.296%
2021-08-20	0.4000	0.4000	0.4000	0.4000	+73.913%	10	827	-97.500%
2021-08-18	0.2300	0.2300	0.2300	0.2300	+21.053%	3	827	-95.652%
2021-08-16	0.1900	0.1900	0.1900	0.1900	-17.391%	1	827	-94.737%
2021-08-06	0.2400	0.2400	0.2200	0.2300	-32.353%	4	827	-95.652%
2021-07-22	0.3400	0.3400	0.3400	0.3400	-50.000%	30	827	-97.059%
2021-07-19	0.5400	0.6800	0.5400	0.6800	+70.000%	6	827	-98.529%
2021-07-06	0.4000	0.4000	0.4000	0.4000	+2.564%	5	836	-97.500%
2021-06-29	0.4400	0.4400	0.3900	0.3900	-25.000%	4	836	-97.436%
2021-06-28	0.5200	0.5200	0.5200	0.5200	+6.122%	2	840	-98.077%
2021-06-25	0.4800	0.4900	0.4800	0.4900	-9.259%	2	840	-97.959%
2021-06-24	0.5400	0.5400	0.5400	0.5400	-1.818%	1	837	-98.148%
2021-06-23	0.4800	0.5500	0.4800	0.5500	-22.535%	2	836	-98.182%
2021-06-22	0.7100	0.7100	0.7100	0.7100	-11.250%	1	829	-98.592%
2021-06-18	0.7500	0.8000	0.7500	0.8000	+12.676%	2	829	-98.750%
2021-06-17	0.6500	0.7100	0.6500	0.7100	+22.414%	2	826	-98.592%
2021-06-15	0.5800	0.5800	0.5800	0.5800	+7.407%	1	825	-98.276%
2021-06-11	0.5300	0.5400	0.5300	0.5400	0.000%	2	819	-98.148%
2021-06-03	0.5400	0.5400	0.5400	0.5400	+22.727%	1	820	-98.148%
2021-06-02	0.4400	0.4400	0.4400	0.4400	-4.348%	1	819	-97.727%
2021-06-01	0.5000	0.5000	0.4600	0.4600	-19.298%	3	820	-97.826%
2021-05-27	0.5700	0.5700	0.5700	0.5700	-18.571%	1	820	-98.246%
2021-05-26	0.7000	0.7000	0.7000	0.7000	-17.647%	5	0	-98.571%
2021-05-20	0.8500	0.8500	0.8500	0.8500	+2.410%	1	0	-98.824%
2021-05-19	0.7700	0.8300	0.7700	0.8300	+48.214%	2	0	-98.795%
2021-05-17	0.5600	0.5600	0.5600	0.5600	+24.444%	4	0	-98.214%
2021-05-11	0.4500	0.4500	0.4500	0.4500	-11.765%	1	0	-97.778%
2021-05-10	0.5800	0.5800	0.4600	0.5100	+2.000%	21	0	-98.039%
2021-05-06	0.5000	0.5000	0.5000	0.5000	-24.242%	3	0	-98.000%
2021-05-03	0.6600	0.6600	0.6600	0.6600	-4.348%	2	0	-98.485%
2021-04-29	0.6900	0.6900	0.6900	0.6900	-8.000%	5	0	-98.551%
2021-04-26	0.7700	0.7700	0.7500	0.7500	-18.478%	8	0	-98.667%
2021-04-23	0.9200	0.9200	0.9200	0.9200	+3.371%	1	0	-98.913%
2021-04-21	0.8800	0.8900	0.8800	0.8900	-10.101%	60	0	-98.876%
2021-04-20	0.8000	0.9900	0.8000	0.9900	+16.471%	10	0	-98.990%
2021-04-19	0.9600	0.9600	0.8500	0.8500	-27.350%	21	0	-98.824%
2021-04-15	1.2300	1.2300	1.1700	1.1700	-15.217%	11	0	-99.145%
2021-04-09	1.3800	1.3800	1.3800	1.3800	-0.719%	1	0	-99.275%
2021-04-08	1.5000	1.5000	1.3900	1.3900	-2.797%	7	0	-99.281%
2021-04-07	1.4300	1.4300	1.4300	1.4300	-5.298%	1	0	-99.301%
2021-04-06	1.5100	1.5100	1.5100	1.5100	-2.581%	1	0	-99.338%
2021-04-05	1.5000	1.5500	1.5000	1.5500	-3.727%	2	0	-99.355%
2021-04-01	1.5200	1.6100	1.5200	1.6100	+15.000%	6	0	-99.379%
2021-03-31	1.4000	1.4000	1.4000	1.4000	-9.677%	3	0	-99.286%
2021-03-30	1.5500	1.5500	1.5500	1.5500	-6.627%	3	0	-99.355%
2021-03-29	1.5500	1.6600	1.5500	1.6600	+0.606%	2	0	-99.398%
2021-03-26	1.7400	1.7400	1.5400	1.6500	-13.158%	4	0	-99.394%
2021-03-24	1.9000	1.9000	1.9000	1.9000	+4.972%	6	0	-99.474%
2021-03-18	1.8100	1.8100	1.8100	1.8100	-18.100%	9	0	-99.448%
2021-03-17	2.2100	2.2100	2.2100	2.2100	+5.238%	2	0	-99.548%
2021-03-15	2.1500	2.1500	2.1000	2.1000	+5.000%	11	0	-99.524%
2021-03-12	2.0000	2.0000	2.0000	2.0000	+3.627%	5	0	-99.500%
2021-03-11	1.7900	1.9300	1.7900	1.9300	-1.026%	12	0	-99.482%
2021-03-10	1.9500	1.9500	1.9500	1.9500	-25.000%	520	0	-99.487%
2021-03-05	2.5100	2.6000	2.5100	2.6000	+1.961%	3	0	-99.615%
2021-03-04	2.5500	2.5500	2.5500	2.5500	+10.870%	10	0	-99.608%
2021-03-03	2.3800	2.3800	2.2700	2.3000	-14.498%	4	0	-99.565%
2021-02-24	3.0000	3.0000	2.6900	2.6900	-18.731%	19	0	-99.628%
2021-02-23	3.3100	3.3100	3.3100	3.3100	-4.058%	4	0	-99.698%
2021-02-19	3.7500	3.7500	3.4500	3.4500	-20.690%	3	0	-99.710%
2021-02-12	4.3000	4.3500	4.3000	4.3500	-3.333%	28	0	-99.770%
2021-02-11	4.5000	4.5000	4.5000	4.5000	+5.882%	2	0	-99.778%
2021-02-08	4.2300	4.2600	4.2300	4.2500	-11.088%	12	0	-99.765%
2021-02-04	4.8200	4.8200	4.7800	4.7800	-12.132%	11	0	-99.791%
2021-01-27	5.4400	5.4400	5.4400	5.4400	+7.723%	10	0	-99.816%
2021-01-25	4.8500	5.0500	4.8500	5.0500	+3.696%	9	0	-99.802%
2021-01-22	4.8700	4.8700	4.8700	4.8700	+4.731%	1	0	-99.795%
2021-01-21	3.9000	4.6500	3.9000	4.6500	+25.676%	84	0	-99.785%
2021-01-20	3.7000	3.7000	3.7000	3.7000	-2.632%	8	0	-99.730%
2021-01-19	3.7500	3.8000	3.7500	3.8000	+2.703%	8	0	-99.737%
2021-01-15	3.7600	3.7600	3.6500	3.7000	+8.824%	20	0	-99.730%
2021-01-07	3.4000	3.4000	3.4000	3.4000	+0.890%	1	0	-99.706%
2021-01-06	3.3700	3.3700	3.3700	3.3700	-11.316%	10	0	-99.703%
2020-12-31	3.8900	3.8900	3.7500	3.8000	-6.173%	20	0	-99.737%
2020-12-28	3.9000	4.0500	3.9000	4.0500	-1.220%	20	0	-99.753%
2020-12-18	4.1000	4.1000	4.1000	4.1000	-1.205%	10	0	-99.756%
2020-12-17	3.9000	4.1500	3.9000	4.1500	-3.488%	22	0	-99.759%
2020-12-16	4.3000	4.3000	4.3000	4.3000	+7.232%	10	0	-99.767%
2020-12-15	4.1000	4.1000	4.0100	4.0100	+0.250%	2	0	-99.751%
2020-12-11	4.0000	4.0000	4.0000	4.0000	+8.696%	16	0	-99.750%
2020-12-10	3.6800	3.6800	3.6800	3.6800	-4.663%	3	0	-99.728%
2020-12-09	3.8600	3.8600	3.8600	3.8600	+0.521%	2	0	-99.741%
2020-12-08	3.8000	3.8400	3.8000	3.8400	-0.775%	8	0	-99.740%
2020-12-07	3.8700	3.8700	3.8700	3.8700	+2.381%	5	0	-99.742%
2020-12-04	3.7500	3.8500	3.7500	3.7800	-5.025%	5	0	-99.735%
2020-12-03	3.9800	3.9800	3.9800	3.9800	-5.238%	1	0	-99.749%
2020-12-01	4.2500	4.2500	4.2000	4.2000	-4.762%	4	0	-99.762%
2020-11-27	4.4100	4.4100	4.4100	4.4100	-4.130%	3	0	-99.773%
2020-11-25	4.5000	4.6000	4.5000	4.6000	+4.072%	7	0	-99.783%
2020-11-24	4.4200	4.4200	4.4200	4.4200	-6.947%	1	0	-99.774%
2020-11-23	4.7500	4.7500	4.7500	4.7500	-5.000%	2	0	-99.789%
2020-11-20	5.0000	5.0000	5.0000	5.0000	-5.660%	1	0	-99.800%
2020-11-19	5.3000	5.3000	5.3000	5.3000	+2.913%	7	0	-99.811%
2020-11-18	5.1500	5.1500	5.1500	5.1500	-3.738%	10	0	-99.806%
2020-11-17	5.5000	5.5000	5.3500	5.3500	-6.140%	13	0	-99.813%
2020-11-16	5.7100	5.7100	5.7000	5.7000	-5.000%	3	0	-99.825%
2020-11-13	6.0000	6.0000	6.0000	6.0000	-20.000%	3	0	-99.833%
2020-09-15	7.5300	7.6000	7.5000	7.5000	+1.764%	3	0	-99.867%
2020-08-18	7.3700	7.3700	7.3700	7.3700	-0.808%	2	0	-99.864%
2020-08-13	7.4300	7.4300	7.4300	7.4300	+5.390%	5	0	-99.865%
2020-08-11	7.0500	7.0500	7.0500	7.0500	+1.439%	1	0	-99.858%
2020-08-10	7.0100	7.0100	6.9500	6.9500	-9.150%	2	0	-99.856%
2020-08-07	7.6500	7.6500	7.6500	7.6500	+2.000%	5	0	-99.869%
2020-08-05	7.5000	7.5000	7.5000	7.5000	-12.791%	1	0	-99.867%
2020-07-20	8.6000	8.6000	8.6000	8.6000	+1.775%	1	0	-99.884%
2020-07-17	8.4500	8.4500	8.4500	8.4500	+1.198%	2	0	-99.882%
2020-07-16	8.4900	8.4900	8.3500	8.3500	-9.338%	5	0	-99.880%
2020-06-08	9.3000	9.3000	9.2100	9.2100	-0.968%	10	0	-99.891%
2020-06-05	9.3000	9.3000	9.3000	9.3000	-32.609%	2	0	-99.892%
2020-03-17	13.8000	13.8000	13.8000	13.8000	+10.400%	3	0	-99.928%
2020-03-12	12.5000	12.5000	12.5000	12.5000	+38.122%	43	0	-99.920%
2020-03-05	9.0500	9.0500	9.0500	9.0500	+19.079%	1	0	-99.890%
2020-02-27	7.7000	7.7000	7.6000	7.6000	+43.126%	26	0	-99.868%
2020-02-20	5.3100	5.3100	5.3100	5.3100	-10.000%	3	0	-99.812%
2020-02-19	5.8500	5.9000	5.8500	5.9000	-5.297%	11	0	-99.831%
2020-02-14	6.2300	6.2300	6.2300	6.2300	+0.484%	5	0	-99.839%
2020-02-12	6.2000	6.2000	6.2000	6.2000	-1.274%	2	0	-99.839%
2020-02-05	6.2800	6.2800	6.2800	6.2800	-7.647%	10	0	-99.841%
2020-01-29	6.8000	6.8000	6.8000	6.8000	+2.256%	1	0	-99.853%
2020-01-27	6.6500	6.6500	6.6500	6.6500	+30.392%	6	0	-99.850%
2020-01-16	4.8100	5.1000	4.8100	5.1000	+15.385%	5	0	-99.804%
2020-01-13	4.4300	4.4300	4.4200	4.4200	+10.500%	20	0	-99.774%
2020-01-08	4.0000	4.0000	4.0000	4.0000	0.000%	3	0	-99.750%
2019-12-19	4.0000	4.0000	4.0000	4.0000	-20.792%	20	0	-99.750%
2019-12-06	5.0500	5.0500	5.0500	5.0500	+10.022%	20	0	-99.802%
2019-11-29	4.5900	4.5900	4.5900	4.5900	+0.218%	1	0	-99.782%
2019-11-26	4.5800	4.5800	4.5800	4.5800	+9.048%	4	0	-99.782%
2019-11-14	4.2000	4.2000	4.2000	4.2000	+13.514%	20	0	-99.762%
2019-11-05	3.7700	3.7700	3.7000	3.7000	-16.854%	10	0	-99.730%
2019-10-25	4.4500	4.4500	4.4500	4.4500	-3.261%	10	0	-99.775%
2019-10-24	4.6000	4.6000	4.6000	4.6000	0.000%	1	0	-99.783%
2019-10-17	4.6000	4.6000	4.6000	4.6000	-9.804%	3	0	-99.783%
2019-10-16	5.1000	5.1000	5.1000	5.1000	-3.955%	3	0	-99.804%
2019-10-03	5.3100	5.3100	5.3100	5.3100	+0.378%	1	0	-99.812%
2019-10-02	5.2900	5.2900	5.2900	5.2900	+13.763%	10	0	-99.811%
2019-10-01	4.6500	4.6500	4.6500	4.6500	+2.198%	1	0	-99.785%
2019-09-24	4.5500	4.5500	4.5500	4.5500	0.000%	3	0	-99.780%