Dark

AA20220121P22
AA Jan 21 2022 22.00 Put (AA220121P00022000)
option OPRA

Expired

Dec 23, 2021

0.03000.000%(0.0000)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2021-12-23	0.0300	0.0300	0.0300	0.0300	0.000%	48	509	0.000%
2021-12-10	0.0300	0.0300	0.0300	0.0300	-50.000%	10	516	0.000%
2021-12-09	0.0600	0.0600	0.0600	0.0600	0.000%	102	604	-50.000%
2021-12-06	0.1000	0.1000	0.0500	0.0600	-50.000%	20	604	-50.000%
2021-12-01	0.0700	0.1200	0.0700	0.1200	+50.000%	15	609	-75.000%
2021-11-26	0.0800	0.0800	0.0800	0.0800	+60.000%	2	603	-62.500%
2021-11-10	0.0500	0.0500	0.0500	0.0500	-50.000%	3	603	-40.000%
2021-11-01	0.1000	0.1000	0.1000	0.1000	+66.667%	10	606	-70.000%
2021-10-29	0.0600	0.0600	0.0600	0.0600	-14.286%	1	606	-50.000%
2021-10-26	0.0700	0.0700	0.0700	0.0700	-30.000%	12	606	-57.143%
2021-10-15	0.1000	0.1000	0.1000	0.1000	+25.000%	1	618	-70.000%
2021-10-12	0.0800	0.0800	0.0800	0.0800	+33.333%	1	618	-62.500%
2021-10-07	0.0600	0.0600	0.0600	0.0600	-33.333%	1	619	-50.000%
2021-09-30	0.0900	0.0900	0.0900	0.0900	-40.000%	10	620	-66.667%
2021-09-24	0.1500	0.1500	0.1500	0.1500	0.000%	10	620	-80.000%
2021-09-23	0.1500	0.1500	0.1500	0.1500	-6.250%	15	630	-80.000%
2021-09-14	0.1600	0.1600	0.1600	0.1600	-5.882%	20	640	-81.250%
2021-09-07	0.1700	0.1700	0.1700	0.1700	-43.333%	1	640	-82.353%
2021-08-25	0.3000	0.3000	0.3000	0.3000	-9.091%	4	641	-90.000%
2021-08-24	0.3300	0.3300	0.3300	0.3300	-31.250%	20	645	-90.909%
2021-08-23	0.4800	0.4800	0.4800	0.4800	-5.882%	1	665	-93.750%
2021-08-20	0.5000	0.5100	0.5000	0.5100	+96.154%	15	665	-94.118%
2021-08-16	0.2900	0.2900	0.2500	0.2600	+18.182%	15	655	-88.462%
2021-08-13	0.2200	0.2200	0.2200	0.2200	-21.429%	5	649	-86.364%
2021-08-12	0.2800	0.2800	0.2800	0.2800	-6.667%	16	651	-89.286%
2021-08-11	0.3000	0.3000	0.3000	0.3000	-14.286%	25	665	-90.000%
2021-08-09	0.3000	0.3500	0.3000	0.3500	-7.895%	2	665	-91.429%
2021-08-06	0.3800	0.3800	0.3800	0.3800	-7.317%	5	665	-92.105%
2021-08-04	0.4100	0.4100	0.4100	0.4100	+7.895%	1	665	-92.683%
2021-07-30	0.3800	0.3800	0.3800	0.3800	-22.449%	14	679	-92.105%
2021-07-28	0.4900	0.4900	0.4900	0.4900	-2.000%	8	679	-93.878%
2021-07-26	0.5000	0.5000	0.5000	0.5000	-5.660%	1	688	-94.000%
2021-07-22	0.5300	0.5300	0.5300	0.5300	-5.357%	30	688	-94.340%
2021-07-21	0.6300	0.6300	0.5100	0.5600	-12.500%	5	718	-94.643%
2021-07-20	1.0500	1.0500	0.6400	0.6400	-30.435%	3	715	-95.313%
2021-07-19	0.9800	0.9800	0.9200	0.9200	+8.235%	11	713	-96.739%
2021-07-16	0.8500	0.8500	0.8500	0.8500	+26.866%	1	703	-96.471%
2021-07-14	0.6700	0.6700	0.6700	0.6700	+21.818%	1	702	-95.522%
2021-07-09	0.6100	0.6100	0.5500	0.5500	-20.290%	13	702	-94.545%
2021-07-08	0.7100	0.7100	0.6300	0.6900	+6.154%	37	694	-95.652%
2021-07-07	0.6500	0.6500	0.6500	0.6500	+18.182%	1	694	-95.385%
2021-07-02	0.5500	0.5500	0.5500	0.5500	-19.118%	1	694	-94.545%
2021-06-30	0.6800	0.6800	0.6800	0.6800	-6.849%	3	701	-95.588%
2021-06-28	0.7300	0.7300	0.7300	0.7300	-1.351%	3	701	-95.890%
2021-06-24	0.7400	0.7400	0.7400	0.7400	-7.500%	1	701	-95.946%
2021-06-23	0.8100	0.8100	0.8000	0.8000	-20.792%	2	696	-96.250%
2021-06-21	1.0100	1.0100	1.0100	1.0100	-12.174%	19	477	-97.030%
2021-06-18	1.1600	1.1600	1.1500	1.1500	+6.481%	2	477	-97.391%
2021-06-17	0.9600	1.0800	0.9600	1.0800	+36.709%	2	475	-97.222%
2021-06-11	0.7900	0.7900	0.7900	0.7900	-2.469%	1	474	-96.203%
2021-06-10	0.7600	0.8100	0.7600	0.8100	+1.250%	2	471	-96.296%
2021-06-09	0.8000	0.8000	0.8000	0.8000	-1.235%	1	468	-96.250%
2021-06-08	0.8500	0.8500	0.8100	0.8100	-5.814%	3	464	-96.296%
2021-06-07	0.8600	0.8600	0.8600	0.8600	+7.500%	1	403	-96.512%
2021-06-04	0.7900	0.8000	0.7900	0.8000	+17.647%	2	403	-96.250%
2021-06-01	0.6800	0.6800	0.6800	0.6800	-18.072%	1	393	-95.588%
2021-05-28	0.8300	0.8300	0.8300	0.8300	-23.853%	1	0	-96.386%
2021-05-25	1.0900	1.0900	1.0900	1.0900	-2.679%	1	0	-97.248%
2021-05-21	1.1000	1.1200	1.1000	1.1200	-5.085%	7	0	-97.321%
2021-05-20	1.2000	1.2000	1.1800	1.1800	-4.065%	7	0	-97.458%
2021-05-19	1.1800	1.2300	1.1400	1.2300	+46.429%	8	0	-97.561%
2021-05-12	0.8400	0.8400	0.8400	0.8400	+16.667%	1	0	-96.429%
2021-05-11	0.7700	0.7700	0.7200	0.7200	-2.703%	4	0	-95.833%
2021-05-10	0.6900	0.7400	0.6800	0.7400	+4.225%	26	0	-95.946%
2021-05-07	0.7100	0.7100	0.7100	0.7100	-5.333%	2	0	-95.775%
2021-05-06	0.7200	0.7500	0.7200	0.7500	0.000%	4	0	-96.000%
2021-05-05	0.7500	0.7500	0.7500	0.7500	-6.250%	2	0	-96.000%
2021-05-04	0.8000	0.8000	0.8000	0.8000	-11.111%	10	0	-96.250%
2021-05-03	0.9000	0.9000	0.9000	0.9000	-8.163%	10	0	-96.667%
2021-04-29	1.0300	1.0300	0.9800	0.9800	-2.000%	3	0	-96.939%
2021-04-27	1.0200	1.0200	1.0000	1.0000	-5.660%	15	0	-97.000%
2021-04-26	1.0600	1.0600	1.0600	1.0600	-19.697%	5	0	-97.170%
2021-04-21	1.3700	1.3700	1.3200	1.3200	-12.583%	39	0	-97.727%
2021-04-20	1.3500	1.5100	1.3500	1.5100	+7.857%	8	0	-98.013%
2021-04-16	1.3000	1.6000	1.3000	1.4000	-15.663%	33	0	-97.857%
2021-04-15	1.6600	1.6600	1.6600	1.6600	+13.699%	5	0	-98.193%
2021-04-14	1.5200	1.5200	1.4600	1.4600	-16.571%	6	0	-97.945%
2021-04-09	1.9000	1.9300	1.7500	1.7500	-6.417%	52	0	-98.286%
2021-04-08	1.9800	1.9800	1.8700	1.8700	-4.103%	37	0	-98.396%
2021-04-07	1.9500	1.9500	1.9500	1.9500	-9.302%	7	0	-98.462%
2021-03-30	2.1500	2.1500	2.1500	2.1500	-1.376%	27	0	-98.605%
2021-03-26	2.3000	2.3000	2.1800	2.1800	-16.154%	20	0	-98.624%
2021-03-24	2.5200	2.6000	2.5200	2.6000	-11.864%	15	0	-98.846%
2021-03-23	2.9500	2.9500	2.9500	2.9500	+20.408%	10	0	-98.983%
2021-03-18	2.4000	2.4500	2.4000	2.4500	-16.096%	9	0	-98.776%
2021-03-16	2.9200	2.9200	2.9200	2.9200	+5.415%	7	0	-98.973%
2021-03-15	2.5800	2.7700	2.5800	2.7700	+14.463%	30	0	-98.917%
2021-03-11	2.4200	2.4200	2.4200	2.4200	-6.923%	10	0	-98.760%
2021-03-10	2.7200	2.7200	2.6000	2.6000	-19.003%	13	0	-98.846%
2021-03-09	3.2100	3.2100	3.2100	3.2100	-5.588%	2	0	-99.065%
2021-03-05	3.4000	3.4000	3.4000	3.4000	-1.163%	7	0	-99.118%
2021-03-04	3.3800	3.5000	3.3800	3.4400	+8.517%	54	0	-99.128%
2021-03-03	3.3000	3.3000	3.1700	3.1700	-22.683%	4	0	-99.054%
2021-03-01	4.1000	4.1000	4.1000	4.1000	+20.588%	3	0	-99.268%
2021-02-25	3.4000	3.4000	3.4000	3.4000	-21.839%	3	0	-99.118%
2021-02-24	4.3500	4.3500	4.3500	4.3500	-2.247%	10	0	-99.310%
2021-02-19	4.5000	4.5000	4.4000	4.4500	-12.745%	196	0	-99.326%
2021-02-17	5.1000	5.1000	5.1000	5.1000	-6.934%	1	0	-99.412%
2021-02-12	5.5000	5.5000	5.4800	5.4800	-0.364%	5	0	-99.453%
2021-02-11	5.5000	5.5000	5.5000	5.5000	+1.852%	1	0	-99.455%
2021-02-09	5.3500	5.4000	5.3500	5.4000	+2.857%	18	0	-99.444%
2021-02-08	5.2500	5.2500	5.2500	5.2500	-10.256%	10	0	-99.429%
2021-02-05	5.9500	5.9500	5.8500	5.8500	-2.500%	2	0	-99.487%
2021-02-04	6.0000	6.0000	6.0000	6.0000	-10.448%	1	0	-99.500%
2021-02-01	6.7000	6.7000	6.7000	6.7000	+3.077%	1	0	-99.552%
2021-01-26	6.4000	6.5000	6.3500	6.5000	+5.008%	11	0	-99.538%
2021-01-22	6.1000	6.1900	6.1000	6.1900	+31.702%	3	0	-99.515%
2021-01-20	4.7000	4.7000	4.7000	4.7000	+2.174%	1	0	-99.362%
2021-01-11	4.6000	4.6000	4.6000	4.6000	+12.745%	2	0	-99.348%
2021-01-06	4.1000	4.1000	4.0800	4.0800	-17.742%	25	0	-99.265%
2020-12-31	4.9600	4.9600	4.9600	4.9600	-4.432%	6	0	-99.395%
2020-12-17	5.1900	5.1900	5.1900	5.1900	+12.338%	1	0	-99.422%
2020-12-10	4.6200	4.6200	4.6200	4.6200	-5.521%	4	0	-99.351%
2020-12-08	4.8900	4.8900	4.8900	4.8900	-5.049%	1	0	-99.387%
2020-12-02	5.5500	5.5500	5.1500	5.1500	-6.872%	6	0	-99.417%
2020-11-27	5.5300	5.5300	5.5300	5.5300	-14.130%	4	0	-99.458%
2020-11-19	6.4400	6.4400	6.4400	6.4400	-0.155%	2	0	-99.534%
2020-11-18	6.4500	6.4500	6.4500	6.4500	-3.008%	20	0	-99.535%
2020-11-17	6.6500	6.6500	6.6500	6.6500	-8.904%	5	0	-99.549%
2020-11-16	7.3000	7.3000	7.3000	7.3000	-23.958%	1	0	-99.589%
2020-11-04	9.6000	9.6000	9.6000	9.6000	-9.434%	2	0	-99.688%
2020-09-28	10.6000	10.6000	10.6000	10.6000	+19.504%	2	0	-99.717%
2020-08-18	8.8700	8.8700	8.8700	8.8700	-0.672%	2	0	-99.662%
2020-08-13	8.9300	8.9300	8.9300	8.9300	-17.544%	5	0	-99.664%
2020-07-14	10.9500	10.9500	10.8300	10.8300	-9.750%	2	0	-99.723%
2020-07-09	12.0000	12.0000	12.0000	12.0000	+4.439%	1	0	-99.750%
2020-06-16	11.7000	11.7000	11.4900	11.4900	-15.639%	3	0	-99.739%
2020-05-26	13.6200	13.6200	13.6200	13.6200	-2.714%	1	0	-99.780%
2020-05-22	14.0000	14.0000	14.0000	14.0000	-6.667%	1	0	-99.786%
2020-04-27	15.0000	15.0000	15.0000	15.0000	-6.250%	1	0	-99.800%
2020-03-20	16.0000	16.0000	16.0000	16.0000	+2.564%	4	0	-99.813%
2020-03-16	15.4600	15.6000	15.4500	15.6000	+1.828%	41	0	-99.808%
2020-03-12	15.3200	15.3200	15.3200	15.3200	+20.063%	20	0	-99.804%
2020-03-09	12.7600	12.7600	12.7600	12.7600	+23.763%	10	0	-99.765%
2020-03-03	10.1600	10.3100	10.1600	10.3100	+8.526%	40	0	-99.709%
2020-02-28	9.5600	9.5600	9.5000	9.5000	+13.772%	22	0	-99.684%
2020-02-04	8.3500	8.3500	8.3500	8.3500	+28.462%	1	0	-99.641%
2020-01-21	6.5000	6.5000	6.5000	6.5000	+1.562%	1	0	-99.538%
2020-01-17	5.9900	6.4000	5.9900	6.4000	+3.226%	3	0	-99.531%
2020-01-16	5.8000	6.2000	5.8000	6.2000	+10.714%	18	0	-99.516%
2020-01-10	5.6000	5.6000	5.6000	5.6000	+16.667%	2	0	-99.464%
2019-12-31	4.8000	4.8000	4.8000	4.8000	-6.067%	1	0	-99.375%
2019-11-13	5.1200	5.1200	5.1100	5.1100	+1.188%	16	0	-99.413%
2019-11-11	4.9500	5.0500	4.9500	5.0500	+1.000%	8	0	-99.406%
2019-11-07	5.0000	5.0000	5.0000	5.0000	-9.091%	1	0	-99.400%
2019-10-30	5.5000	5.5000	5.5000	5.5000	+1.852%	40	0	-99.455%
2019-10-17	5.4000	5.4000	5.4000	5.4000	-11.475%	15	0	-99.444%
2019-10-03	6.1000	6.1000	6.1000	6.1000	+3.390%	10	0	-99.508%
2019-10-01	5.9000	5.9000	5.9000	5.9000	+6.306%	10	0	-99.492%
2019-09-25	5.5500	5.5500	5.5500	5.5500	0.000%	10	0	-99.459%