Dark

AA20220121P30
AA Jan 21 2022 30.00 Put (AA220121P00030000)
option OPRA

Expired

Jan 3, 2022

0.03000.000%(0.0000)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-01-03	0.0300	0.0300	0.0300	0.0300	0.000%	16	6,826	0.000%
2021-12-29	0.0300	0.0300	0.0300	0.0300	-25.000%	20	6,840	0.000%
2021-12-22	0.0300	0.0400	0.0300	0.0400	-42.857%	201	5,999	-25.000%
2021-12-16	0.0500	0.0700	0.0500	0.0700	-22.222%	10	5,999	-57.143%
2021-12-15	0.0900	0.1000	0.0900	0.0900	-18.182%	1,031	5,999	-66.667%
2021-12-14	0.0900	0.1100	0.0900	0.1100	+22.222%	24	5,999	-72.727%
2021-12-13	0.0900	0.1000	0.0900	0.0900	-25.000%	1,068	5,999	-66.667%
2021-12-10	0.1200	0.1200	0.1200	0.1200	+50.000%	100	5,408	-75.000%
2021-12-09	0.1300	0.1300	0.0800	0.0800	-50.000%	754	5,308	-62.500%
2021-12-08	0.1600	0.1600	0.1600	0.1600	-52.941%	2	5,890	-81.250%
2021-12-06	0.3700	0.3700	0.3400	0.3400	-24.444%	3	5,891	-91.176%
2021-12-03	0.4000	0.5000	0.3700	0.4500	+32.353%	2,060	4,272	-93.333%
2021-12-02	0.3400	0.3400	0.3400	0.3400	+25.926%	3	4,272	-91.176%
2021-11-29	0.2700	0.2700	0.2700	0.2700	-3.571%	4	4,272	-88.889%
2021-11-26	0.2800	0.2800	0.2800	0.2800	+100.000%	2	4,272	-89.286%
2021-11-24	0.1500	0.1500	0.1400	0.1400	-6.667%	12	4,276	-78.571%
2021-11-23	0.1500	0.1500	0.1500	0.1500	0.000%	5	4,276	-80.000%
2021-11-22	0.1500	0.1500	0.1500	0.1500	-6.250%	1	4,279	-80.000%
2021-11-19	0.1800	0.1800	0.1600	0.1600	-20.000%	4	4,279	-81.250%
2021-11-18	0.2000	0.2100	0.2000	0.2000	+25.000%	6	4,280	-85.000%
2021-11-12	0.1900	0.2400	0.1600	0.1600	-33.333%	13	4,277	-81.250%
2021-11-11	0.2100	0.2400	0.2100	0.2400	-7.692%	7	4,286	-87.500%
2021-11-10	0.2600	0.2600	0.2600	0.2600	0.000%	4	4,293	-88.462%
2021-11-09	0.2700	0.2700	0.2600	0.2600	-18.750%	7	4,293	-88.462%
2021-11-05	0.3200	0.3200	0.3200	0.3200	-3.030%	4	4,287	-90.625%
2021-11-04	0.2800	0.3300	0.2800	0.3300	+37.500%	17	4,291	-90.909%
2021-11-03	0.2700	0.2700	0.2400	0.2400	-25.000%	15	4,289	-87.500%
2021-11-02	0.3200	0.3200	0.3200	0.3200	+18.519%	11	4,300	-90.625%
2021-11-01	0.2700	0.2700	0.2700	0.2700	-27.027%	3	4,300	-88.889%
2021-10-29	0.3500	0.3700	0.3500	0.3700	+2.778%	4	4,303	-91.892%
2021-10-28	0.3800	0.3800	0.3600	0.3600	-7.692%	2	4,311	-91.667%
2021-10-27	0.2600	0.3900	0.2600	0.3900	+77.273%	41	4,311	-92.308%
2021-10-26	0.2200	0.2200	0.2200	0.2200	+15.789%	2	4,330	-86.364%
2021-10-25	0.1900	0.1900	0.1900	0.1900	-9.524%	5	4,330	-84.211%
2021-10-22	0.2100	0.2100	0.2100	0.2100	+10.526%	1	4,330	-85.714%
2021-10-21	0.1900	0.1900	0.1900	0.1900	+11.765%	1	4,330	-84.211%
2021-10-20	0.1700	0.1700	0.1700	0.1700	0.000%	2	4,331	-82.353%
2021-10-19	0.1600	0.1700	0.1600	0.1700	+21.429%	2	4,331	-82.353%
2021-10-18	0.1500	0.1500	0.1300	0.1400	-22.222%	37	4,333	-78.571%
2021-10-15	0.3000	0.3000	0.1800	0.1800	-58.140%	11	4,349	-83.333%
2021-10-11	0.4300	0.4300	0.4300	0.4300	-18.868%	1	4,351	-93.023%
2021-10-08	0.5300	0.5300	0.5300	0.5300	-3.636%	4	4,351	-94.340%
2021-10-06	0.5800	0.5800	0.5500	0.5500	+12.245%	7	4,350	-94.545%
2021-09-30	0.4900	0.4900	0.4900	0.4900	-5.769%	1	4,350	-93.878%
2021-09-24	0.5200	0.5200	0.5200	0.5200	-8.772%	8	4,351	-94.231%
2021-09-23	0.5700	0.5700	0.5700	0.5700	-13.636%	10	4,343	-94.737%
2021-09-22	0.6500	0.6600	0.6500	0.6600	-25.000%	237	4,573	-95.455%
2021-09-21	0.7600	0.9600	0.7600	0.8800	+17.333%	151	4,521	-96.591%
2021-09-20	0.7400	0.7500	0.6800	0.7500	+31.579%	13	4,521	-96.000%
2021-09-17	0.5700	0.5700	0.5700	0.5700	+18.750%	2	4,521	-94.737%
2021-09-16	0.4400	0.4800	0.4400	0.4800	+11.628%	18	4,520	-93.750%
2021-09-15	0.5000	0.5600	0.4100	0.4300	-29.508%	10	4,517	-93.023%
2021-09-14	0.6100	0.6100	0.6100	0.6100	+10.909%	4	4,596	-95.082%
2021-09-13	0.5100	0.5500	0.5100	0.5500	-1.786%	10	4,596	-94.545%
2021-09-10	0.5600	0.6000	0.5600	0.5600	-16.418%	17	4,596	-94.643%
2021-09-09	0.7100	0.7100	0.5200	0.6700	-6.944%	78	4,596	-95.522%
2021-09-08	0.7200	0.7200	0.7200	0.7200	+2.857%	2	4,596	-95.833%
2021-09-07	0.7000	0.7000	0.7000	0.7000	-5.405%	10	4,596	-95.714%
2021-09-03	0.7900	0.7900	0.7400	0.7400	-5.128%	7	4,596	-95.946%
2021-09-02	0.7500	0.7800	0.7100	0.7800	-9.302%	13	4,596	-96.154%
2021-09-01	0.9400	0.9400	0.8600	0.8600	-12.245%	17	4,600	-96.512%
2021-08-31	1.0500	1.0500	0.9800	0.9800	0.000%	23	4,593	-96.939%
2021-08-30	0.9800	0.9800	0.9800	0.9800	-6.667%	1	4,593	-96.939%
2021-08-27	1.0200	1.0500	1.0100	1.0500	-21.053%	10	4,594	-97.143%
2021-08-26	1.2000	1.3300	1.2000	1.3300	+6.400%	19	4,589	-97.744%
2021-08-25	1.2500	1.2500	1.2500	1.2500	-2.344%	1	4,586	-97.600%
2021-08-24	1.2200	1.3200	1.2200	1.2800	-20.000%	34	4,587	-97.656%
2021-08-23	1.6800	1.6800	1.6000	1.6000	-23.077%	6	4,601	-98.125%
2021-08-20	2.2500	2.2500	2.0800	2.0800	-11.111%	17	4,601	-98.558%
2021-08-19	1.7000	2.3400	1.7000	2.3400	+75.940%	133	4,609	-98.718%
2021-08-18	1.4400	1.5000	1.3300	1.3300	-13.072%	124	4,619	-97.744%
2021-08-17	1.2700	1.5300	1.2700	1.5300	+35.398%	21	4,686	-98.039%
2021-08-16	1.1100	1.2000	1.1100	1.1300	+17.708%	33	4,675	-97.345%
2021-08-13	0.9500	0.9800	0.9500	0.9600	-8.571%	60	4,654	-96.875%
2021-08-12	1.1000	1.1000	1.0500	1.0500	-2.778%	144	4,619	-97.143%
2021-08-11	1.1500	1.1500	1.0700	1.0800	-1.818%	57	4,619	-97.222%
2021-08-10	1.2000	1.2000	1.1000	1.1000	-24.138%	77	4,577	-97.273%
2021-08-09	1.4500	1.4500	1.4500	1.4500	-3.333%	15	4,546	-97.931%
2021-08-06	1.6000	1.6000	1.5000	1.5000	-13.295%	21	4,546	-98.000%
2021-08-05	1.8000	1.8000	1.7300	1.7300	-7.487%	26	4,526	-98.266%
2021-08-04	1.8700	1.8700	1.8700	1.8700	+16.149%	140	4,501	-98.396%
2021-08-03	1.6500	1.6500	1.6100	1.6100	-3.012%	30	4,337	-98.137%
2021-08-02	1.4500	1.6600	1.4300	1.6600	+1.220%	35	4,337	-98.193%
2021-07-30	1.5500	1.6400	1.5100	1.6400	-1.796%	9	4,298	-98.171%
2021-07-29	1.6800	1.7000	1.6700	1.6700	-14.359%	13	4,298	-98.204%
2021-07-28	1.9500	1.9500	1.9500	1.9500	-7.143%	2	4,290	-98.462%
2021-07-27	2.1500	2.1500	2.1000	2.1000	+9.948%	2	4,290	-98.571%
2021-07-26	2.2100	2.2100	1.9100	1.9100	-14.732%	19	4,290	-98.429%
2021-07-23	2.2200	2.2600	2.2200	2.2400	-0.444%	2,268	2,250	-98.661%
2021-07-22	2.3500	2.3500	2.2500	2.2500	0.000%	11	2,250	-98.667%
2021-07-21	2.8600	2.8600	2.1800	2.2500	-18.182%	14	2,261	-98.667%
2021-07-20	3.1400	3.1400	2.7500	2.7500	-27.249%	41	2,270	-98.909%
2021-07-19	4.0000	4.0000	3.5500	3.7800	+13.174%	15	2,271	-99.206%
2021-07-16	3.1000	3.3400	3.1000	3.3400	+9.150%	9	2,274	-99.102%
2021-07-15	2.7700	3.0600	2.7700	3.0600	+22.400%	4	2,276	-99.020%
2021-07-14	2.5000	2.5000	2.5000	2.5000	-8.088%	1	2,275	-98.800%
2021-07-13	2.7200	2.7200	2.7200	2.7200	-8.418%	30	2,275	-98.897%
2021-07-08	3.1000	3.1000	2.9600	2.9700	+10.000%	42	2,245	-98.990%
2021-07-07	2.7000	2.7000	2.7000	2.7000	+15.880%	5	2,247	-98.889%
2021-07-06	2.3300	2.3300	2.3300	2.3300	+2.193%	50	2,240	-98.712%
2021-07-02	2.2500	2.2800	2.2500	2.2800	-13.308%	5	2,240	-98.684%
2021-06-30	2.5300	2.6300	2.5300	2.6300	-6.071%	31	2,140	-98.859%
2021-06-28	2.8400	2.8400	2.8000	2.8000	-0.709%	101	2,140	-98.929%
2021-06-25	2.8200	2.8200	2.8200	2.8200	+1.439%	1	2,140	-98.936%
2021-06-24	2.7800	2.7800	2.7800	2.7800	-8.852%	1	1,910	-98.921%
2021-06-23	3.0000	3.0500	3.0000	3.0500	-12.857%	2	1,911	-99.016%
2021-06-22	3.5000	3.5000	3.5000	3.5000	-12.500%	1	1,908	-99.143%
2021-06-18	3.9500	4.1000	3.9500	4.0000	+8.108%	10	1,908	-99.250%
2021-06-17	3.4000	3.8000	3.4000	3.7000	+19.355%	6	1,937	-99.189%
2021-06-16	3.0700	3.1000	3.0700	3.1000	+6.897%	2	1,936	-99.032%
2021-06-15	3.0000	3.0000	2.9000	2.9000	+6.227%	5	1,933	-98.966%
2021-06-14	2.8200	2.8200	2.7300	2.7300	-2.847%	2	1,933	-98.901%
2021-06-11	2.8300	2.8300	2.8100	2.8100	-2.091%	2	1,932	-98.932%
2021-06-10	2.8700	2.8700	2.8700	2.8700	+5.128%	2	1,932	-98.955%
2021-06-09	2.7100	2.7300	2.7100	2.7300	-2.847%	2	1,910	-98.901%
2021-06-08	2.8500	2.8500	2.8100	2.8100	-2.431%	2	1,884	-98.932%
2021-06-07	2.8900	2.8900	2.8800	2.8800	+8.679%	4	1,822	-98.958%
2021-06-03	2.6000	2.6500	2.6000	2.6500	+8.163%	2	1,821	-98.868%
2021-06-02	2.4500	2.4500	2.4500	2.4500	+5.150%	1	1,811	-98.776%
2021-06-01	2.3800	2.3800	2.3000	2.3300	-14.652%	6	1,791	-98.712%
2021-05-28	2.7300	2.7300	2.7300	2.7300	+1.111%	1	1,804	-98.901%
2021-05-27	2.9000	2.9000	2.7000	2.7000	-17.178%	3	1,804	-98.889%
2021-05-24	3.4500	3.5000	3.2600	3.2600	-14.211%	83	0	-99.080%
2021-05-19	3.4100	3.8000	3.4100	3.8000	+46.154%	10	0	-99.211%
2021-05-17	2.6000	2.6000	2.6000	2.6000	-14.474%	10	0	-98.846%
2021-05-13	2.7000	3.0500	2.7000	3.0400	+2.703%	1,255	0	-99.013%
2021-05-12	2.9100	2.9600	2.9100	2.9600	+26.496%	32	0	-98.986%
2021-05-11	2.3300	2.3400	2.3300	2.3400	+1.299%	10	0	-98.718%
2021-05-07	2.3100	2.3100	2.3100	2.3100	+0.435%	13	0	-98.701%
2021-05-05	2.5200	2.5200	2.3000	2.3000	-14.179%	121	0	-98.696%
2021-05-04	2.6500	2.6800	2.5800	2.6800	-7.904%	99	0	-98.881%
2021-05-03	2.9100	2.9100	2.9100	2.9100	-8.777%	5	0	-98.969%
2021-04-27	3.1900	3.1900	3.1900	3.1900	-6.176%	5	0	-99.060%
2021-04-26	3.4500	3.4500	3.4000	3.4000	-11.688%	103	0	-99.118%
2021-04-23	3.8500	3.8500	3.8500	3.8500	-1.282%	1	0	-99.221%
2021-04-22	3.9000	3.9000	3.9000	3.9000	0.000%	10	0	-99.231%
2021-04-21	3.9000	3.9000	3.9000	3.9000	-11.162%	36	0	-99.231%
2021-04-20	4.3500	4.6000	4.3500	4.3900	+12.564%	279	0	-99.317%
2021-04-19	3.7000	3.9000	3.7000	3.9000	0.000%	32	0	-99.231%
2021-04-16	3.7500	3.9100	3.7500	3.9000	-15.584%	275	0	-99.231%
2021-04-15	4.7000	4.8000	4.6200	4.6200	+3.820%	47	0	-99.351%
2021-04-14	4.5000	4.5000	4.4500	4.4500	-13.592%	4	0	-99.326%
2021-04-13	5.1500	5.1500	5.1000	5.1500	+1.578%	160	0	-99.417%
2021-04-12	5.1200	5.1200	5.0700	5.0700	+5.625%	10	0	-99.408%
2021-04-08	5.2800	5.3600	4.8000	4.8000	-9.434%	60	0	-99.375%
2021-04-07	5.3100	5.4000	5.3000	5.3000	-26.389%	307	0	-99.434%
2021-04-06	7.2500	7.2500	7.2000	7.2000	+31.148%	266	0	-99.583%
2021-04-05	5.4800	5.4900	5.4800	5.4900	+1.667%	11	0	-99.454%
2021-03-31	4.9000	5.4000	4.9000	5.4000	-0.917%	2	0	-99.444%
2021-03-30	5.5000	5.5000	5.4500	5.4500	-2.154%	316	0	-99.450%
2021-03-29	5.3500	5.6500	5.3500	5.5700	+1.089%	9	0	-99.461%
2021-03-26	5.7500	5.7500	5.4000	5.5100	-16.893%	9	0	-99.456%
2021-03-24	6.6300	6.6300	6.6300	6.6300	+0.913%	15	0	-99.548%
2021-03-17	6.5700	6.5700	6.5700	6.5700	+1.077%	2	0	-99.543%
2021-03-15	6.5000	6.5000	6.5000	6.5000	+4.839%	11	0	-99.538%
2021-03-12	6.1000	6.2000	6.1000	6.2000	+4.377%	10	0	-99.516%
2021-03-11	5.9100	5.9500	5.9100	5.9400	-0.168%	13	0	-99.495%
2021-03-10	6.6000	6.6000	5.9500	5.9500	-19.811%	15	0	-99.496%
2021-03-05	7.4200	7.4200	7.4200	7.4200	+1.923%	1	0	-99.596%
2021-03-04	7.5000	7.5000	7.2300	7.2800	+9.639%	5	0	-99.588%
2021-03-03	6.7600	6.7600	6.5900	6.6400	-31.192%	13	0	-99.548%
2021-02-26	9.6500	9.6500	9.6500	9.6500	+16.970%	1	0	-99.689%
2021-02-25	8.2500	8.2500	8.2500	8.2500	+3.383%	1	0	-99.636%
2021-02-24	7.9800	7.9800	7.9800	7.9800	-13.730%	10	0	-99.624%
2021-02-22	9.2500	9.2500	9.2500	9.2500	-7.960%	3	0	-99.676%
2021-02-19	10.3500	10.3500	10.0500	10.0500	-8.219%	15	0	-99.701%
2021-02-12	10.9500	10.9500	10.9500	10.9500	+0.922%	3	0	-99.726%
2021-02-08	10.8500	10.8500	10.8500	10.8500	-9.583%	6	0	-99.724%
2021-02-03	12.0000	12.0000	12.0000	12.0000	+9.589%	5	0	-99.750%
2021-01-22	10.9500	10.9500	10.9500	10.9500	+11.735%	2	0	-99.726%
2021-01-15	9.8000	9.8000	9.8000	9.8000	+10.734%	10	0	-99.694%
2021-01-06	8.9200	8.9200	8.8500	8.8500	-7.813%	15	0	-99.661%
2020-12-11	9.6000	9.6000	9.6000	9.6000	-2.340%	2	0	-99.688%
2020-12-04	9.6400	9.8300	9.6400	9.8300	-11.918%	12	0	-99.695%
2020-11-27	11.1600	11.1600	11.1600	11.1600	-0.800%	3	0	-99.731%
2020-11-24	11.2500	11.2500	11.2500	11.2500	-14.643%	1	0	-99.733%
2020-11-17	13.2000	13.2000	13.1800	13.1800	-8.978%	4	0	-99.772%
2020-11-10	14.4800	14.4800	14.4800	14.4800	-13.449%	5	0	-99.793%
2020-08-03	16.7300	16.7300	16.7300	16.7300	-24.572%	5	0	-99.821%
2020-05-05	22.2000	22.2100	22.1500	22.1800	-6.136%	21	0	-99.865%
2020-04-02	23.6300	23.6300	23.6300	23.6300	-2.153%	100	0	-99.873%
2020-03-30	24.1500	24.1500	24.1500	24.1500	+5.091%	50	0	-99.876%
2020-03-26	22.9800	22.9800	22.9800	22.9800	+1.233%	30	0	-99.869%
2020-03-24	22.7000	22.7000	22.7000	22.7000	+0.309%	20	0	-99.868%
2020-03-12	22.6300	22.6300	22.6300	22.6300	+10.068%	4	0	-99.867%
2020-03-09	20.5600	20.5600	20.5600	20.5600	+97.883%	1	0	-99.854%
2019-12-13	10.3900	10.3900	10.3900	10.3900	-2.441%	1	0	-99.711%
2019-12-06	10.9500	10.9500	10.6500	10.6500	+4.310%	26	0	-99.718%
2019-09-16	10.2100	10.2100	10.2100	10.2100	0.000%	26	0	-99.706%