Dark

AA20220121P25
AA Jan 21 2022 25.00 Put (AA220121P00025000)
option OPRA

Expired

Jan 13, 2022

0.01000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-01-13	0.0100	0.0100	0.0100	0.0100	0.000%	10	4,585	0.000%
2022-01-03	0.0100	0.0100	0.0100	0.0100	-66.667%	54	4,585	0.000%
2021-12-23	0.0300	0.0300	0.0300	0.0300	+50.000%	190	4,547	-66.667%
2021-12-22	0.0200	0.0200	0.0200	0.0200	-60.000%	10	3,760	-50.000%
2021-12-17	0.0500	0.0500	0.0500	0.0500	-16.667%	10	3,760	-80.000%
2021-12-09	0.0700	0.0700	0.0600	0.0600	0.000%	1,130	3,750	-83.333%
2021-12-08	0.0600	0.0600	0.0600	0.0600	-45.455%	1	3,863	-83.333%
2021-12-06	0.1100	0.1100	0.1100	0.1100	-38.889%	2	3,863	-90.909%
2021-12-03	0.1500	0.1900	0.1500	0.1800	+50.000%	15	3,856	-94.444%
2021-12-02	0.1200	0.1200	0.1200	0.1200	-14.286%	1	3,856	-91.667%
2021-12-01	0.1000	0.1400	0.1000	0.1400	+40.000%	4	3,856	-92.857%
2021-11-30	0.1000	0.1000	0.1000	0.1000	-9.091%	1	3,855	-90.000%
2021-11-26	0.0700	0.1100	0.0700	0.1100	+83.333%	3	3,855	-90.909%
2021-11-24	0.0600	0.0600	0.0600	0.0600	-45.455%	2	3,857	-83.333%
2021-11-19	0.0800	0.1100	0.0800	0.1100	+37.500%	2	3,857	-90.909%
2021-11-18	0.0800	0.0800	0.0800	0.0800	-20.000%	1	3,857	-87.500%
2021-11-11	0.1000	0.1000	0.1000	0.1000	0.000%	1	3,858	-90.000%
2021-11-10	0.1000	0.1000	0.1000	0.1000	+25.000%	11	3,857	-90.000%
2021-11-03	0.0800	0.0800	0.0800	0.0800	-50.000%	14	3,857	-87.500%
2021-10-27	0.1000	0.1600	0.1000	0.1600	+77.778%	27	3,880	-93.750%
2021-10-21	0.0900	0.0900	0.0900	0.0900	+12.500%	2	3,898	-88.889%
2021-10-19	0.1100	0.1100	0.0500	0.0800	+33.333%	97	3,970	-87.500%
2021-10-15	0.0900	0.0900	0.0600	0.0600	-45.455%	10	3,970	-83.333%
2021-10-14	0.1000	0.1100	0.1000	0.1100	-31.250%	21	3,970	-90.909%
2021-10-08	0.1600	0.1600	0.1600	0.1600	+6.667%	2	3,967	-93.750%
2021-10-07	0.1500	0.1500	0.1500	0.1500	0.000%	1	3,967	-93.333%
2021-10-01	0.1500	0.1500	0.1500	0.1500	-25.000%	2	3,968	-93.333%
2021-09-28	0.2000	0.2000	0.2000	0.2000	+42.857%	1	3,970	-95.000%
2021-09-27	0.1400	0.1400	0.1400	0.1400	-33.333%	1	3,970	-92.857%
2021-09-23	0.1900	0.2100	0.1900	0.2100	-30.000%	3	3,975	-95.238%
2021-09-20	0.3000	0.3000	0.3000	0.3000	+57.895%	1	3,975	-96.667%
2021-09-15	0.2000	0.2300	0.1900	0.1900	-26.923%	48	3,975	-94.737%
2021-09-14	0.2600	0.2600	0.2600	0.2600	+13.043%	5	4,009	-96.154%
2021-09-13	0.2300	0.2300	0.2200	0.2300	-8.000%	11	4,009	-95.652%
2021-09-10	0.2500	0.2500	0.2500	0.2500	+4.167%	3	4,023	-96.000%
2021-09-07	0.2400	0.2400	0.2400	0.2400	-25.000%	9	4,023	-95.833%
2021-09-02	0.3200	0.3200	0.3200	0.3200	-31.915%	1	4,024	-96.875%
2021-09-01	0.4700	0.4700	0.4700	0.4700	+11.905%	1	4,024	-97.872%
2021-08-31	0.4200	0.4200	0.4200	0.4200	0.000%	1	4,024	-97.619%
2021-08-27	0.4600	0.5400	0.4200	0.4200	-16.000%	13	4,025	-97.619%
2021-08-26	0.5000	0.5000	0.5000	0.5000	-9.091%	2	4,016	-98.000%
2021-08-24	0.5500	0.5500	0.5500	0.5500	-17.910%	1	4,013	-98.182%
2021-08-23	0.7000	0.7200	0.6700	0.6700	-27.174%	18	4,013	-98.507%
2021-08-20	0.9200	0.9200	0.9200	0.9200	-14.815%	18	4,030	-98.913%
2021-08-19	0.7500	1.0800	0.7300	1.0800	+89.474%	394	4,339	-99.074%
2021-08-18	0.6700	0.6700	0.5700	0.5700	+21.277%	2	4,339	-98.246%
2021-08-16	0.5000	0.5000	0.4700	0.4700	+2.174%	21	4,339	-97.872%
2021-08-13	0.4100	0.4600	0.4100	0.4600	-6.122%	15	4,339	-97.826%
2021-08-11	0.5100	0.5100	0.4900	0.4900	-2.000%	41	4,354	-97.959%
2021-08-10	0.5000	0.5000	0.5000	0.5000	-16.667%	1	4,394	-98.000%
2021-08-09	0.6000	0.6000	0.6000	0.6000	-20.000%	1	4,395	-98.333%
2021-08-04	0.7500	0.7500	0.7500	0.7500	+7.143%	20	4,395	-98.667%
2021-08-03	0.7500	0.7500	0.7000	0.7000	+2.941%	55	4,415	-98.571%
2021-08-02	0.6000	0.6800	0.6000	0.6800	+4.615%	14	4,360	-98.529%
2021-07-30	0.6500	0.6500	0.6500	0.6500	-12.162%	1	4,356	-98.462%
2021-07-29	0.7500	0.7500	0.7400	0.7400	-8.642%	9	4,357	-98.649%
2021-07-28	0.9000	0.9000	0.8100	0.8100	-7.955%	105	4,365	-98.765%
2021-07-27	0.8800	0.8800	0.8800	0.8800	+10.000%	18	4,233	-98.864%
2021-07-26	0.8200	0.8200	0.8000	0.8000	-15.789%	53	4,233	-98.750%
2021-07-23	0.9500	0.9500	0.9500	0.9500	0.000%	4	4,233	-98.947%
2021-07-22	0.9800	0.9800	0.9500	0.9500	-6.863%	59	4,233	-98.947%
2021-07-21	1.0200	1.0200	1.0200	1.0200	-41.714%	151	4,184	-99.020%
2021-07-20	1.7500	1.7500	1.7500	1.7500	0.000%	1	4,033	-99.429%
2021-07-19	1.7000	1.8500	1.7000	1.7500	+19.863%	377	4,033	-99.429%
2021-07-16	1.5000	1.5000	1.4600	1.4600	+12.308%	56	3,711	-99.315%
2021-07-15	1.2600	1.3000	1.2600	1.3000	+8.333%	31	3,655	-99.231%
2021-07-14	1.1500	1.2000	1.1500	1.2000	+1.695%	18	3,624	-99.167%
2021-07-13	1.2500	1.3000	1.1800	1.1800	+11.321%	11	3,606	-99.153%
2021-07-12	1.0600	1.0600	1.0600	1.0600	+3.922%	80	3,613	-99.057%
2021-07-09	1.0200	1.0200	1.0000	1.0200	-23.308%	6	3,677	-99.020%
2021-07-08	1.4100	1.4100	1.3300	1.3300	+17.699%	2	3,673	-99.248%
2021-07-07	1.1000	1.1700	1.1000	1.1300	-1.739%	22	3,666	-99.115%
2021-07-06	1.0500	1.1500	1.0500	1.1500	+15.000%	4	3,683	-99.130%
2021-07-02	1.0100	1.0100	0.9700	1.0000	-10.714%	54	3,683	-99.000%
2021-07-01	1.2000	1.2000	1.1200	1.1200	-2.609%	44	3,683	-99.107%
2021-06-30	1.1500	1.1500	1.1500	1.1500	+5.505%	2	3,682	-99.130%
2021-06-29	1.1200	1.1500	1.0900	1.0900	-7.627%	4	3,682	-99.083%
2021-06-28	1.1800	1.1800	1.1800	1.1800	-9.924%	1	3,681	-99.153%
2021-06-25	1.3100	1.3100	1.3100	1.3100	+1.550%	1	3,681	-99.237%
2021-06-24	1.3000	1.3000	1.2900	1.2900	-6.522%	2	3,660	-99.225%
2021-06-23	1.3800	1.3800	1.3800	1.3800	-21.143%	1	3,659	-99.275%
2021-06-22	1.7500	1.7500	1.7500	1.7500	+2.941%	1	3,260	-99.429%
2021-06-21	1.7000	1.7000	1.7000	1.7000	-15.842%	1	3,260	-99.412%
2021-06-18	1.9900	2.0500	1.9700	2.0200	+10.989%	8	3,260	-99.505%
2021-06-17	1.7800	1.8200	1.7800	1.8200	+22.973%	2	3,256	-99.451%
2021-06-16	1.4800	1.4800	1.4800	1.4800	+9.630%	1	3,251	-99.324%
2021-06-15	1.3400	1.3500	1.3400	1.3500	+0.746%	5	3,179	-99.259%
2021-06-11	1.3400	1.3400	1.3400	1.3400	-0.741%	3	3,171	-99.254%
2021-06-09	1.3500	1.3500	1.3500	1.3500	+2.273%	1	3,168	-99.259%
2021-06-04	1.3200	1.3200	1.3200	1.3200	+2.326%	1	3,163	-99.242%
2021-06-03	1.2900	1.2900	1.2900	1.2900	+9.322%	4	3,103	-99.225%
2021-06-02	1.1800	1.1800	1.1800	1.1800	+0.855%	1	3,101	-99.153%
2021-06-01	1.2000	1.2000	1.1200	1.1700	-12.030%	5	3,028	-99.145%
2021-05-28	1.3700	1.3700	1.3300	1.3300	-17.901%	2	0	-99.248%
2021-05-26	1.6500	1.6500	1.6200	1.6200	-12.432%	5	0	-99.383%
2021-05-25	1.8500	1.8500	1.8500	1.8500	+13.497%	100	0	-99.459%
2021-05-24	1.6300	1.6300	1.6300	1.6300	-11.413%	4	0	-99.387%
2021-05-21	1.8400	1.8400	1.8400	1.8400	-5.641%	1	0	-99.457%
2021-05-20	1.8500	1.9500	1.8500	1.9500	-2.500%	507	0	-99.487%
2021-05-19	1.8500	2.0000	1.8300	2.0000	+50.376%	30	0	-99.500%
2021-05-18	1.3000	1.3300	1.3000	1.3300	-13.072%	3	0	-99.248%
2021-05-12	1.2500	1.5300	1.2500	1.5300	+10.870%	12	0	-99.346%
2021-05-11	1.3800	1.3800	1.3800	1.3800	+14.050%	1	0	-99.275%
2021-05-10	1.0500	1.2100	1.0500	1.2100	+9.009%	21	0	-99.174%
2021-05-07	1.1100	1.1100	1.1000	1.1100	-11.200%	23	0	-99.099%
2021-05-06	1.2500	1.2500	1.2500	1.2500	-1.575%	3	0	-99.200%
2021-05-05	1.2700	1.2700	1.2700	1.2700	-5.224%	20	0	-99.213%
2021-05-04	1.4000	1.4000	1.3400	1.3400	-12.418%	11	0	-99.254%
2021-05-03	1.6000	1.6000	1.5300	1.5300	-3.165%	3	0	-99.346%
2021-04-30	1.5800	1.5800	1.5800	1.5800	-3.659%	2	0	-99.367%
2021-04-28	1.6400	1.6400	1.6400	1.6400	+1.863%	5	0	-99.390%
2021-04-27	1.7500	1.7500	1.6100	1.6100	-5.294%	18	0	-99.379%
2021-04-26	1.8300	1.8300	1.7000	1.7000	-17.073%	15	0	-99.412%
2021-04-23	2.0300	2.0500	2.0300	2.0500	-2.844%	2	0	-99.512%
2021-04-22	2.1700	2.1700	2.0700	2.1100	+4.975%	21	0	-99.526%
2021-04-21	2.0000	2.0100	2.0000	2.0100	-14.468%	5	0	-99.502%
2021-04-20	1.8700	2.3500	1.8700	2.3500	+30.556%	47	0	-99.574%
2021-04-19	1.9500	1.9500	1.8000	1.8000	-16.667%	21	0	-99.444%
2021-04-16	2.3700	2.3700	1.9200	2.1600	-12.903%	17	0	-99.537%
2021-04-15	2.4600	2.4800	2.4500	2.4800	+2.479%	46	0	-99.597%
2021-04-14	2.4000	2.4500	2.3100	2.4200	-12.000%	44	0	-99.587%
2021-04-13	2.7700	2.7700	2.7000	2.7500	-1.079%	171	0	-99.636%
2021-04-12	2.6700	2.7800	2.6700	2.7800	-3.472%	10	0	-99.640%
2021-04-08	2.9500	2.9900	2.8800	2.8800	-0.690%	63	0	-99.653%
2021-04-07	3.0500	3.0500	2.9000	2.9000	+13.725%	144	0	-99.655%
2021-04-06	3.1500	3.1500	2.5400	2.5500	-20.313%	286	0	-99.608%
2021-04-05	3.2500	3.2500	3.2000	3.2000	+1.587%	11	0	-99.688%
2021-03-31	3.0000	3.2000	3.0000	3.1500	-5.689%	12	0	-99.683%
2021-03-30	3.3400	3.3400	3.3400	3.3400	+1.212%	5	0	-99.701%
2021-03-29	3.1400	3.3000	3.1400	3.3000	+1.538%	13	0	-99.697%
2021-03-26	3.4000	3.4000	3.1600	3.2500	-13.333%	96	0	-99.692%
2021-03-24	3.7500	3.7500	3.7500	3.7500	-16.667%	10	0	-99.733%
2021-03-23	4.5000	4.5000	4.5000	4.5000	+15.385%	2	0	-99.778%
2021-03-17	3.9000	3.9000	3.9000	3.9000	-2.500%	10	0	-99.744%
2021-03-15	3.8500	4.0000	3.8500	4.0000	+3.896%	13	0	-99.750%
2021-03-12	3.7500	3.8500	3.7500	3.8500	+6.944%	15	0	-99.740%
2021-03-11	3.5800	3.6000	3.5800	3.6000	-4.000%	2	0	-99.722%
2021-03-10	3.8500	3.8500	3.7500	3.7500	-19.355%	20	0	-99.733%
2021-03-09	4.6500	4.6500	4.6400	4.6500	-6.061%	10	0	-99.785%
2021-03-05	5.1500	5.1500	4.9500	4.9500	+3.125%	6	0	-99.798%
2021-03-04	4.3000	4.8000	4.3000	4.8000	+17.073%	30	0	-99.792%
2021-03-03	4.1000	4.1000	4.1000	4.1000	-20.388%	5	0	-99.756%
2021-03-02	5.1500	5.1500	5.1500	5.1500	-7.207%	2	0	-99.806%
2021-03-01	5.5500	5.5500	5.5500	5.5500	+16.842%	750	0	-99.820%
2021-02-25	4.7500	4.7500	4.7500	4.7500	-3.061%	2	0	-99.789%
2021-02-24	5.3100	5.3100	4.9000	4.9000	-13.274%	430	0	-99.796%
2021-02-23	5.9500	5.9500	5.6500	5.6500	-18.705%	566	0	-99.823%
2021-02-16	6.9600	6.9600	6.9500	6.9500	-7.947%	3	0	-99.856%
2021-02-10	7.3100	7.5500	7.3100	7.5500	+6.638%	9	0	-99.868%
2021-02-09	7.0800	7.0800	7.0800	7.0800	-3.014%	1	0	-99.859%
2021-02-08	7.3000	7.3000	7.3000	7.3000	-9.317%	10	0	-99.863%
2021-02-05	8.0500	8.0500	8.0500	8.0500	-2.424%	1	0	-99.876%
2021-01-25	8.2500	8.2500	8.2500	8.2500	+27.907%	4	0	-99.879%
2021-01-19	6.3000	6.4500	6.3000	6.4500	+12.174%	36	0	-99.845%
2021-01-14	5.7500	5.7500	5.7500	5.7500	+2.679%	2	0	-99.826%
2021-01-06	5.6000	5.6000	5.6000	5.6000	-19.540%	1	0	-99.821%
2020-12-29	6.9600	6.9600	6.9600	6.9600	-2.247%	2	0	-99.856%
2020-12-17	7.1200	7.1200	7.1200	7.1200	+11.250%	10	0	-99.860%
2020-12-10	6.4000	6.4000	6.4000	6.4000	-3.759%	5	0	-99.844%
2020-12-07	6.6500	6.6500	6.6500	6.6500	-2.920%	5	0	-99.850%
2020-12-03	6.8500	6.8500	6.8500	6.8500	-45.978%	1	0	-99.854%
2020-10-14	12.6800	12.6800	12.6800	12.6800	+6.555%	3	0	-99.921%
2020-09-14	11.9000	11.9000	11.9000	11.9000	-24.921%	3	0	-99.916%
2020-05-28	15.7500	15.8500	15.7500	15.8500	-8.382%	9	0	-99.937%
2020-04-28	17.3000	17.3000	17.3000	17.3000	-0.803%	1	0	-99.942%
2020-04-20	17.4400	17.4400	17.4400	17.4400	-2.461%	100	0	-99.943%
2020-04-15	17.8800	17.8800	17.8700	17.8800	+1.591%	4	0	-99.944%
2020-04-13	17.6000	17.6000	17.6000	17.6000	-6.631%	1	0	-99.943%
2020-03-31	18.8500	18.8500	18.8500	18.8500	+4.374%	100	0	-99.947%
2020-03-16	17.7700	18.6000	17.4000	18.0600	+9.455%	11	0	-99.945%
2020-03-10	16.5000	16.5000	16.5000	16.5000	+75.532%	2	0	-99.939%
2020-01-22	9.4000	9.4000	9.4000	9.4000	+11.905%	2	0	-99.894%
2020-01-16	8.4000	8.4000	8.4000	8.4000	+13.360%	2	0	-99.881%
2019-11-20	7.4100	7.4100	7.4100	7.4100	+1.507%	10	0	-99.865%
2019-09-25	7.3000	7.3000	7.3000	7.3000	+0.275%	3	0	-99.863%
2019-09-24	7.2800	7.2800	7.2800	7.2800	0.000%	3	0	-99.863%