Dark

AA20220121P32
AA Jan 21 2022 32.00 Put (AA220121P00032000)
option OPRA

Expired

Jan 21, 2022

0.0100-66.667%(-0.0200)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-01-21	0.0100	0.0100	0.0100	0.0100	-66.667%	100	5,209	0.000%
2022-01-07	0.0300	0.0300	0.0300	0.0300	-25.000%	2	5,209	-66.667%
2022-01-05	0.0400	0.0400	0.0400	0.0400	+100.000%	5	5,209	-75.000%
2021-12-30	0.0200	0.0200	0.0200	0.0200	-50.000%	1	5,212	-50.000%
2021-12-28	0.0400	0.0400	0.0400	0.0400	0.000%	1	4,668	-75.000%
2021-12-21	0.0400	0.0400	0.0400	0.0400	-60.000%	500	4,668	-75.000%
2021-12-16	0.1100	0.1100	0.1000	0.1000	-37.500%	8	4,668	-90.000%
2021-12-15	0.1600	0.1600	0.1600	0.1600	-5.882%	1	4,668	-93.750%
2021-12-13	0.1300	0.1700	0.1300	0.1700	+30.769%	1,002	4,668	-94.118%
2021-12-09	0.2000	0.2000	0.1300	0.1300	-40.909%	350	4,461	-92.308%
2021-12-08	0.2200	0.2200	0.2200	0.2200	-26.667%	1	4,461	-95.455%
2021-12-07	0.3100	0.3100	0.2900	0.3000	-53.125%	9	4,461	-96.667%
2021-12-03	0.5700	0.6700	0.5700	0.6400	+23.077%	246	4,454	-98.438%
2021-12-02	0.5200	0.5200	0.5100	0.5200	-21.212%	7	4,230	-98.077%
2021-12-01	0.5400	0.6600	0.5400	0.6600	+65.000%	6	4,226	-98.485%
2021-11-30	0.4000	0.4000	0.4000	0.4000	+81.818%	1	4,226	-97.500%
2021-11-24	0.2200	0.2200	0.2200	0.2200	-26.667%	1	4,226	-95.455%
2021-11-22	0.3000	0.3000	0.3000	0.3000	+3.448%	5	4,226	-96.667%
2021-11-19	0.2900	0.2900	0.2900	0.2900	+20.833%	5	4,221	-96.552%
2021-11-17	0.2500	0.2500	0.2400	0.2400	-20.000%	13	4,221	-95.833%
2021-11-16	0.3000	0.3000	0.3000	0.3000	+11.111%	4	4,224	-96.667%
2021-11-15	0.2700	0.2700	0.2700	0.2700	-34.146%	1	4,221	-96.296%
2021-11-10	0.4100	0.4100	0.4100	0.4100	+13.889%	1	4,221	-97.561%
2021-11-05	0.3600	0.3600	0.3600	0.3600	-29.412%	2	4,221	-97.222%
2021-11-04	0.5100	0.5100	0.5100	0.5100	+15.909%	3	4,223	-98.039%
2021-11-01	0.4800	0.4800	0.4400	0.4400	-20.000%	19	4,223	-97.727%
2021-10-29	0.5500	0.5500	0.5500	0.5500	-5.172%	11	4,223	-98.182%
2021-10-28	0.5500	0.5800	0.5500	0.5800	+132.000%	3	4,233	-98.276%
2021-10-26	0.2500	0.2500	0.2500	0.2500	-16.667%	23	4,256	-96.000%
2021-10-25	0.2900	0.3000	0.2900	0.3000	+50.000%	6	4,256	-96.667%
2021-10-18	0.2000	0.2000	0.2000	0.2000	0.000%	2	4,256	-95.000%
2021-10-15	0.2800	0.3000	0.2000	0.2000	-67.213%	37	4,256	-95.000%
2021-10-14	0.6100	0.6100	0.6100	0.6100	+1.667%	3	4,256	-98.361%
2021-10-13	0.6000	0.6000	0.6000	0.6000	-23.077%	3	4,256	-98.333%
2021-10-08	0.6800	0.7800	0.6800	0.7800	+21.875%	16	4,256	-98.718%
2021-10-07	0.6400	0.6400	0.6400	0.6400	-21.951%	3	4,256	-98.438%
2021-10-06	0.7700	0.8200	0.7700	0.8200	+41.379%	15	4,256	-98.780%
2021-10-05	0.5800	0.5800	0.5800	0.5800	-4.918%	6	4,256	-98.276%
2021-10-04	0.6100	0.6100	0.6100	0.6100	-12.857%	1	4,256	-98.361%
2021-10-01	0.7300	0.7300	0.7000	0.7000	+2.941%	9	4,256	-98.571%
2021-09-30	0.6900	0.6900	0.6800	0.6800	+13.333%	6	4,256	-98.529%
2021-09-29	0.6000	0.6000	0.6000	0.6000	-4.762%	6	4,256	-98.333%
2021-09-27	0.6300	0.6300	0.6300	0.6300	-16.000%	10	4,256	-98.413%
2021-09-24	0.7500	0.7500	0.7500	0.7500	-3.846%	1	4,256	-98.667%
2021-09-23	0.7800	0.7800	0.7800	0.7800	-22.772%	3	4,256	-98.718%
2021-09-22	0.8900	1.0100	0.8900	1.0100	-19.200%	8	4,256	-99.010%
2021-09-21	1.0900	1.2500	1.0900	1.2500	+78.571%	10	4,253	-99.200%
2021-09-16	0.6700	0.7000	0.6700	0.7000	+9.375%	100	4,253	-98.571%
2021-09-15	0.6400	0.6400	0.6400	0.6400	-7.246%	10	4,253	-98.438%
2021-09-13	0.6900	0.6900	0.6900	0.6900	-9.211%	1	4,253	-98.551%
2021-09-10	0.7900	0.7900	0.7600	0.7600	-20.833%	5	4,255	-98.684%
2021-09-09	0.9600	0.9600	0.9600	0.9600	-4.000%	7	4,255	-98.958%
2021-09-08	1.0100	1.0100	1.0000	1.0000	-0.990%	10	4,255	-99.000%
2021-09-07	1.0100	1.0100	1.0100	1.0100	-6.481%	9	4,255	-99.010%
2021-09-03	1.0500	1.0800	1.0500	1.0800	-0.917%	94	4,255	-99.074%
2021-09-02	1.0300	1.0900	1.0200	1.0900	-21.583%	22	4,255	-99.083%
2021-09-01	1.3900	1.3900	1.3900	1.3900	+1.460%	20	4,255	-99.281%
2021-08-27	1.3700	1.3700	1.3700	1.3700	-21.264%	2	4,259	-99.270%
2021-08-24	1.7400	1.7400	1.7400	1.7400	+27.941%	20	4,259	-99.425%
2021-08-13	1.3700	1.3700	1.3200	1.3600	-9.333%	1,836	4,260	-99.265%
2021-08-12	1.5000	1.5000	1.5000	1.5000	-22.280%	80	4,260	-99.333%
2021-08-09	1.9300	1.9300	1.9300	1.9300	-7.656%	1	4,260	-99.482%
2021-08-06	2.0900	2.0900	2.0900	2.0900	-16.400%	10	4,260	-99.522%
2021-08-04	2.5000	2.5000	2.5000	2.5000	+8.696%	5	4,260	-99.600%
2021-08-02	2.3000	2.3000	2.3000	2.3000	+4.545%	3	4,260	-99.565%
2021-07-30	2.3500	2.3500	2.2000	2.2000	-3.930%	7	4,260	-99.545%
2021-07-29	2.2200	2.2900	2.2200	2.2900	-11.583%	1,613	2,998	-99.563%
2021-07-28	2.5900	2.5900	2.5900	2.5900	-11.604%	3	2,998	-99.614%
2021-07-23	2.9700	2.9800	2.9300	2.9300	-0.678%	1,357	2,023	-99.659%
2021-07-21	3.0600	3.2000	2.9000	2.9500	-15.954%	85	2,023	-99.661%
2021-07-20	3.5100	3.5100	3.5100	3.5100	-27.178%	20	2,059	-99.715%
2021-07-19	4.5000	4.8200	4.5000	4.8200	+36.544%	9	2,039	-99.793%
2021-07-13	3.5300	3.5300	3.5300	3.5300	+16.502%	1	2,036	-99.717%
2021-07-09	3.0600	3.0600	3.0300	3.0300	-19.200%	6	2,037	-99.670%
2021-07-08	3.7500	3.7500	3.7500	3.7500	+8.696%	4	2,037	-99.733%
2021-07-07	3.4500	3.4500	3.4500	3.4500	+9.524%	142	2,038	-99.710%
2021-06-29	3.1500	3.1500	3.1500	3.1500	-19.231%	1	1,904	-99.683%
2021-06-23	3.9000	3.9000	3.9000	3.9000	-15.767%	1	1,924	-99.744%
2021-06-21	4.7100	4.7100	4.6200	4.6300	+0.652%	29	1,907	-99.784%
2021-06-17	4.6000	4.6000	4.6000	4.6000	+17.949%	1	1,907	-99.783%
2021-06-16	3.9000	3.9000	3.9000	3.9000	-5.569%	3	1,905	-99.744%
2021-06-15	4.1300	4.1300	4.1300	4.1300	+14.722%	1	1,903	-99.758%
2021-06-14	3.6000	3.6000	3.6000	3.6000	0.000%	1	1,903	-99.722%
2021-06-10	3.6000	3.6000	3.6000	3.6000	+5.263%	4	1,780	-99.722%
2021-06-09	3.4200	3.4200	3.4200	3.4200	-1.156%	1	1,783	-99.708%
2021-06-08	3.4500	3.4600	3.4500	3.4600	+1.170%	3	1,771	-99.711%
2021-06-04	3.4500	3.4500	3.4200	3.4200	+18.750%	2	1,762	-99.708%
2021-06-01	2.9800	2.9900	2.8800	2.8800	-12.727%	16	1,768	-99.653%
2021-05-28	3.5400	3.5400	3.3000	3.3000	-10.811%	46	1,770	-99.697%
2021-05-27	3.7000	3.7000	3.7000	3.7000	-10.843%	1	1,770	-99.730%
2021-05-26	4.1500	4.1500	4.1500	4.1500	0.000%	2	0	-99.759%
2021-05-25	4.1500	4.1500	4.1500	4.1500	+1.467%	77	0	-99.759%
2021-05-24	4.0900	4.0900	4.0900	4.0900	-6.193%	10	0	-99.756%
2021-05-21	4.4900	4.5500	4.3600	4.3600	-5.217%	41	0	-99.771%
2021-05-20	4.5900	4.7000	4.5200	4.6000	-1.709%	603	0	-99.783%
2021-05-19	4.2500	4.6800	4.2200	4.6800	+39.701%	33	0	-99.786%
2021-05-18	3.3500	3.3500	3.3500	3.3500	-4.286%	10	0	-99.701%
2021-05-17	3.4300	3.5000	3.4300	3.5000	+1.449%	57	0	-99.714%
2021-05-13	3.4500	3.4500	3.4500	3.4500	+15.000%	2	0	-99.710%
2021-05-12	3.0000	3.0000	3.0000	3.0000	+5.263%	10	0	-99.667%
2021-05-10	2.5000	2.8500	2.5000	2.8500	-3.061%	110	0	-99.649%
2021-05-07	2.8000	2.9400	2.8000	2.9400	-3.607%	903	0	-99.660%
2021-05-05	3.0500	3.0500	3.0500	3.0500	-17.568%	7	0	-99.672%
2021-05-03	3.6700	3.7000	3.6600	3.7000	-6.329%	29	0	-99.730%
2021-04-30	3.9500	3.9500	3.9500	3.9500	-2.469%	2	0	-99.747%
2021-04-28	4.1000	4.1000	4.0200	4.0500	-1.220%	25	0	-99.753%
2021-04-27	4.1000	4.1000	4.1000	4.1000	-1.205%	12	0	-99.756%
2021-04-26	4.1500	4.1500	4.1500	4.1500	-11.514%	6	0	-99.759%
2021-04-23	4.6900	4.6900	4.6900	4.6900	-7.129%	15	0	-99.787%
2021-04-22	5.0500	5.0500	5.0500	5.0500	+3.484%	1	0	-99.802%
2021-04-21	4.9400	4.9400	4.8800	4.8800	-9.125%	25	0	-99.795%
2021-04-20	5.1500	5.3700	5.1500	5.3700	+13.531%	20	0	-99.814%
2021-04-16	4.7800	4.7800	4.7200	4.7300	-17.739%	15	0	-99.789%
2021-04-15	5.7500	5.7500	5.7500	5.7500	+4.736%	4	0	-99.826%
2021-04-14	5.3000	5.5100	5.3000	5.4900	-36.163%	96	0	-99.818%
2021-03-23	8.6000	8.6000	8.6000	8.6000	+13.158%	10	0	-99.884%
2021-03-17	7.6000	7.6000	7.6000	7.6000	+2.013%	4	0	-99.868%
2021-03-12	7.3000	7.4500	7.2000	7.4500	+4.930%	37	0	-99.866%
2021-03-11	7.1000	7.1000	7.1000	7.1000	-8.387%	8	0	-99.859%
2021-03-10	7.7500	7.7500	7.7500	7.7500	-12.429%	5	0	-99.871%
2021-03-09	8.8500	8.8500	8.8500	8.8500	-11.940%	4	0	-99.887%
2021-03-01	10.0500	10.0500	10.0500	10.0500	-4.739%	4	0	-99.900%
2021-02-23	10.5500	10.5500	10.5500	10.5500	-25.442%	15	0	-99.905%
2021-01-26	14.1500	14.1500	14.1500	14.1500	+25.221%	5	0	-99.929%
2021-01-20	11.3000	11.3000	11.3000	11.3000	+1.802%	3	0	-99.912%
2020-12-04	11.1000	11.1000	11.1000	11.1000	-53.556%	12	0	-99.910%
2020-05-21	23.9000	23.9000	23.9000	23.9000	+0.420%	1	0	-99.958%
2020-05-20	23.8000	23.8000	23.8000	23.8000	0.000%	1	0	-99.958%