Dark

AA20220121P27
AA Jan 21 2022 27.00 Put (AA220121P00027000)
option OPRA

Expired

Dec 30, 2021

0.0200-33.333%(-0.0100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2021-12-30	0.0200	0.0200	0.0200	0.0200	-33.333%	20	2,582	0.000%
2021-12-22	0.0500	0.0500	0.0300	0.0300	-40.000%	200	2,582	-33.333%
2021-12-20	0.0500	0.0500	0.0500	0.0500	-16.667%	25	2,582	-60.000%
2021-12-09	0.1500	0.1500	0.0600	0.0600	-45.455%	203	2,231	-66.667%
2021-12-07	0.1100	0.1100	0.1100	0.1100	+22.222%	1	2,231	-81.818%
2021-11-23	0.0700	0.0900	0.0700	0.0900	-10.000%	2	2,232	-77.778%
2021-11-17	0.1000	0.1000	0.1000	0.1000	-9.091%	2	2,234	-80.000%
2021-11-12	0.1100	0.1100	0.1100	0.1100	-8.333%	1	2,236	-81.818%
2021-11-10	0.1200	0.1200	0.1200	0.1200	-25.000%	1	2,237	-83.333%
2021-11-09	0.1600	0.1600	0.1600	0.1600	-27.273%	1	2,237	-87.500%
2021-10-27	0.1900	0.2200	0.1900	0.2200	+144.444%	3	2,238	-90.909%
2021-10-26	0.0900	0.0900	0.0900	0.0900	-25.000%	23	2,235	-77.778%
2021-10-25	0.1200	0.1200	0.1200	0.1200	+33.333%	1	2,258	-83.333%
2021-10-20	0.0900	0.0900	0.0900	0.0900	0.000%	3	2,262	-77.778%
2021-10-19	0.0900	0.0900	0.0900	0.0900	+12.500%	4	2,262	-77.778%
2021-10-18	0.0800	0.0800	0.0800	0.0800	-27.273%	2	2,262	-75.000%
2021-10-15	0.1100	0.1100	0.1100	0.1100	-45.000%	1	2,264	-81.818%
2021-10-14	0.2000	0.2000	0.2000	0.2000	-4.762%	1	2,266	-90.000%
2021-10-05	0.2100	0.2100	0.2100	0.2100	-22.222%	6	2,266	-90.476%
2021-09-30	0.2700	0.2700	0.2700	0.2700	-37.209%	1	2,492	-92.593%
2021-09-22	0.4300	0.4300	0.4300	0.4300	-4.444%	220	2,492	-95.349%
2021-09-20	0.4500	0.4500	0.4500	0.4500	+45.161%	1	2,272	-95.556%
2021-09-17	0.3100	0.3100	0.3100	0.3100	+19.231%	20	2,273	-93.548%
2021-09-15	0.2600	0.2600	0.2600	0.2600	-23.529%	1	2,273	-92.308%
2021-09-13	0.3600	0.3600	0.3400	0.3400	0.000%	13	2,292	-94.118%
2021-09-10	0.3800	0.3800	0.3400	0.3400	-27.660%	26	2,292	-94.118%
2021-09-03	0.4800	0.4800	0.4700	0.4700	+14.634%	5	2,292	-95.745%
2021-09-02	0.4200	0.4200	0.4100	0.4100	-19.608%	5	2,292	-95.122%
2021-09-01	0.6500	0.6500	0.5100	0.5100	-16.393%	13	2,292	-96.078%
2021-08-31	0.6100	0.6100	0.6100	0.6100	+5.172%	4	2,299	-96.721%
2021-08-30	0.5800	0.5800	0.5800	0.5800	-10.769%	1	2,295	-96.552%
2021-08-27	0.6500	0.6500	0.6500	0.6500	-10.959%	2	2,296	-96.923%
2021-08-26	0.7400	0.7500	0.7300	0.7300	-7.595%	6	2,294	-97.260%
2021-08-24	0.7900	0.7900	0.7900	0.7900	-38.760%	3	2,278	-97.468%
2021-08-20	1.3700	1.3700	1.2900	1.2900	-7.857%	13	2,278	-98.450%
2021-08-19	1.2900	1.4000	1.2900	1.4000	+64.706%	5	2,278	-98.571%
2021-08-17	0.7500	0.8500	0.7500	0.8500	+28.788%	6	2,273	-97.647%
2021-08-16	0.6700	0.6700	0.6500	0.6600	+8.197%	3	2,270	-96.970%
2021-08-13	0.6000	0.6100	0.6000	0.6100	+5.172%	6	2,267	-96.721%
2021-08-12	0.6000	0.6000	0.5800	0.5800	-10.769%	8	2,268	-96.552%
2021-08-11	0.6400	0.6500	0.6400	0.6500	-7.143%	85	2,270	-96.923%
2021-08-10	0.6800	0.7200	0.6800	0.7000	-13.580%	5	2,355	-97.143%
2021-08-09	0.8200	0.8200	0.8100	0.8100	-17.347%	2	2,355	-97.531%
2021-08-06	0.9800	0.9800	0.9800	0.9800	-5.769%	2	2,355	-97.959%
2021-08-03	1.0400	1.0400	1.0400	1.0400	-3.704%	4	2,353	-98.077%
2021-07-30	1.0800	1.0800	1.0800	1.0800	+4.854%	10	2,353	-98.148%
2021-07-29	1.0800	1.0800	1.0300	1.0300	-22.556%	6	2,353	-98.058%
2021-07-27	1.3000	1.3300	1.3000	1.3300	-2.920%	15	2,364	-98.496%
2021-07-21	1.3900	1.3900	1.3700	1.3700	-17.470%	11	2,364	-98.540%
2021-07-20	1.9000	1.9000	1.6600	1.6600	-32.520%	37	2,375	-98.795%
2021-07-19	2.5500	2.5500	2.4600	2.4600	+11.818%	12	2,405	-99.187%
2021-07-16	2.0400	2.2000	2.0400	2.2000	+17.647%	5	2,400	-99.091%
2021-07-15	1.8700	1.8700	1.8700	1.8700	+10.651%	20	2,397	-98.930%
2021-07-13	1.6900	1.6900	1.6900	1.6900	+14.966%	2	2,377	-98.817%
2021-07-12	1.4700	1.4700	1.4700	1.4700	-20.968%	80	2,375	-98.639%
2021-07-08	2.0400	2.0400	1.7700	1.8600	+11.377%	37	2,295	-98.925%
2021-07-07	1.6700	1.6700	1.6700	1.6700	+2.454%	1	2,266	-98.802%
2021-07-06	1.6300	1.6300	1.6300	1.6300	+15.603%	10	2,255	-98.773%
2021-07-02	1.4100	1.4100	1.4000	1.4100	-12.963%	4	2,255	-98.582%
2021-07-01	1.6400	1.6400	1.6200	1.6200	+2.532%	16	2,252	-98.765%
2021-06-29	1.5800	1.5800	1.5800	1.5800	-9.714%	1	2,236	-98.734%
2021-06-28	1.7500	1.7500	1.7500	1.7500	-5.914%	5	2,229	-98.857%
2021-06-25	1.7800	1.8600	1.7800	1.8600	-2.105%	2	2,229	-98.925%
2021-06-24	1.9000	1.9000	1.9000	1.9000	-22.449%	2	2,232	-98.947%
2021-06-17	2.3300	2.4500	2.3300	2.4500	+23.737%	4	2,226	-99.184%
2021-06-15	1.9800	1.9800	1.9800	1.9800	+3.665%	1	2,221	-98.990%
2021-06-10	1.9100	1.9100	1.9100	1.9100	+15.758%	2	2,221	-98.953%
2021-06-02	1.6500	1.6500	1.6500	1.6500	-25.000%	1	2,216	-98.788%
2021-05-24	2.2000	2.2000	2.2000	2.2000	-7.173%	10	0	-99.091%
2021-05-21	2.3500	2.3700	2.3500	2.3700	-8.494%	11	0	-99.156%
2021-05-19	2.4000	2.6000	2.4000	2.5900	+40.000%	30	0	-99.228%
2021-05-18	1.8500	1.8500	1.8500	1.8500	-1.596%	5	0	-98.919%
2021-05-17	1.8800	1.8800	1.8800	1.8800	-6.000%	10	0	-98.936%
2021-05-12	2.0000	2.0000	2.0000	2.0000	+45.985%	1	0	-99.000%
2021-05-10	1.3700	1.3700	1.3700	1.3700	-14.907%	10	0	-98.540%
2021-05-07	1.6100	1.6100	1.6100	1.6100	-5.848%	2	0	-98.758%
2021-05-05	1.7100	1.7100	1.6500	1.7100	-7.568%	8	0	-98.830%
2021-05-04	1.9500	1.9500	1.8500	1.8500	-4.145%	48	0	-98.919%
2021-05-03	1.9700	1.9700	1.9300	1.9300	-9.813%	29	0	-98.964%
2021-04-28	2.1900	2.1900	2.1400	2.1400	-2.727%	25	0	-99.065%
2021-04-27	2.3500	2.3500	2.1700	2.2000	-2.222%	24	0	-99.091%
2021-04-26	2.3600	2.3800	2.2500	2.2500	-12.451%	12	0	-99.111%
2021-04-23	2.5800	2.5800	2.5700	2.5700	-4.461%	15	0	-99.222%
2021-04-21	2.4000	2.7600	2.4000	2.6900	-10.333%	270	0	-99.257%
2021-04-20	3.0000	3.0000	3.0000	3.0000	+11.111%	1	0	-99.333%
2021-04-19	2.7000	2.7000	2.7000	2.7000	+2.273%	20	0	-99.259%
2021-04-16	2.7000	2.7000	2.6400	2.6400	-20.000%	24	0	-99.242%
2021-04-15	3.3300	3.3500	3.3000	3.3000	+5.769%	11	0	-99.394%
2021-04-14	3.2300	3.2300	3.0000	3.1200	-15.676%	101	0	-99.359%
2021-04-09	3.6900	3.7000	3.6800	3.7000	-7.500%	31	0	-99.459%
2021-04-08	4.0000	4.0000	4.0000	4.0000	+2.564%	2	0	-99.500%
2021-04-06	3.8500	3.9000	3.8500	3.9000	-1.266%	2	0	-99.487%
2021-04-05	3.8500	3.9500	3.8500	3.9500	-1.250%	2	0	-99.494%
2021-03-31	3.8000	4.0000	3.8000	4.0000	-5.882%	1,838	0	-99.500%
2021-03-26	4.4000	4.4000	4.2500	4.2500	-8.602%	18	0	-99.529%
2021-03-22	4.4500	4.6500	4.4500	4.6500	+1.087%	2	0	-99.570%
2021-03-19	4.6000	4.7000	4.6000	4.6000	-1.075%	11	0	-99.565%
2021-03-18	4.5000	4.6500	4.3000	4.6500	-5.102%	10	0	-99.570%
2021-03-15	4.6500	4.9000	4.6500	4.9000	+5.376%	4	0	-99.592%
2021-03-12	4.6500	4.6500	4.6500	4.6500	-15.455%	5	0	-99.570%
2021-03-04	5.5000	5.5000	5.5000	5.5000	+10.000%	5	0	-99.636%
2021-03-03	5.3300	5.3300	5.0000	5.0000	-32.432%	2	0	-99.600%
2021-02-26	7.3000	7.4000	7.3000	7.4000	+23.333%	37	0	-99.730%
2021-02-24	6.2500	6.2500	5.9500	6.0000	-14.894%	491	0	-99.667%
2021-02-23	7.0500	7.0500	7.0500	7.0500	+1.148%	3	0	-99.716%
2021-02-22	6.9700	6.9700	6.9700	6.9700	-26.632%	1	0	-99.713%
2021-02-04	9.5000	9.5000	9.5000	9.5000	+21.019%	1	0	-99.789%
2021-01-19	7.8500	7.8500	7.8500	7.8500	-3.681%	10	0	-99.745%
2020-12-15	8.1500	8.1500	8.1500	8.1500	+7.237%	10	0	-99.755%
2020-12-10	7.6000	7.6000	7.6000	7.6000	-2.188%	1	0	-99.737%
2020-12-08	7.7700	7.7700	7.7700	7.7700	-8.910%	1	0	-99.743%
2020-12-01	8.5300	8.5300	8.5300	8.5300	-3.398%	3	0	-99.766%
2020-11-24	8.8300	8.8300	8.8300	8.8300	-12.227%	3	0	-99.773%
2020-11-19	10.0600	10.0600	10.0600	10.0600	-0.887%	13	0	-99.801%
2020-11-18	10.1500	10.1500	10.1500	10.1500	-10.573%	3	0	-99.803%
2020-11-16	11.3500	11.3500	11.3500	11.3500	-4.219%	1	0	-99.824%
2020-11-11	11.8500	11.8500	11.8500	11.8500	-19.932%	1	0	-99.831%
2020-10-16	14.8000	14.8000	14.8000	14.8000	-3.896%	4	0	-99.865%
2020-10-15	15.4000	15.4000	15.4000	15.4000	0.000%	1	0	-99.870%
2020-10-08	15.4000	15.4000	15.4000	15.4000	+0.984%	1	0	-99.870%
2020-10-05	15.2500	15.2500	15.2500	15.2500	-7.855%	4	0	-99.869%
2020-10-02	16.5500	16.5500	16.5500	16.5500	+5.481%	2	0	-99.879%
2020-09-25	15.6900	15.6900	15.6900	15.6900	+15.793%	2	0	-99.873%
2020-09-03	13.5500	13.5500	13.5500	13.5500	+3.991%	1	0	-99.852%
2020-08-12	13.0300	13.0300	13.0300	13.0300	-32.417%	20	0	-99.847%
2020-04-20	19.3400	19.3400	19.2800	19.2800	-8.103%	201	0	-99.896%
2020-03-31	20.9800	20.9800	20.9800	20.9800	-0.569%	100	0	-99.905%
2020-03-30	20.9800	21.1000	20.9800	21.1000	0.000%	100	0	-99.905%