Dark

AA20220121P35
AA Jan 21 2022 35.00 Put (AA220121P00035000)
option OPRA

Expired

Jan 21, 2022

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-01-21	0.0100	0.0100	0.0100	0.0100	0.000%	1	4,591	0.000%
2022-01-19	0.0100	0.0100	0.0100	0.0100	-50.000%	1	4,591	0.000%
2022-01-18	0.0200	0.0200	0.0200	0.0200	+100.000%	1	4,590	-50.000%
2022-01-14	0.0100	0.0100	0.0100	0.0100	-66.667%	48	4,562	0.000%
2022-01-11	0.0300	0.0300	0.0300	0.0300	0.000%	1	4,562	-66.667%
2022-01-10	0.0300	0.0300	0.0300	0.0300	0.000%	28	4,563	-66.667%
2022-01-07	0.0100	0.0300	0.0100	0.0300	0.000%	6	4,586	-66.667%
2022-01-06	0.0300	0.0300	0.0300	0.0300	-25.000%	5	4,591	-66.667%
2022-01-04	0.0500	0.0500	0.0400	0.0400	-33.333%	531	4,596	-75.000%
2021-12-28	0.0800	0.0800	0.0600	0.0600	+20.000%	13	4,086	-83.333%
2021-12-27	0.0500	0.0500	0.0500	0.0500	-44.444%	2	4,175	-80.000%
2021-12-21	0.1200	0.1200	0.0800	0.0900	-40.000%	42	4,175	-88.889%
2021-12-20	0.1700	0.1800	0.1500	0.1500	-11.765%	21	4,175	-93.333%
2021-12-17	0.1700	0.1700	0.1700	0.1700	+21.429%	2	4,175	-94.118%
2021-12-16	0.1000	0.1900	0.1000	0.1400	-41.667%	22	4,177	-92.857%
2021-12-15	0.2400	0.2400	0.2400	0.2400	-7.692%	2	4,197	-95.833%
2021-12-14	0.2400	0.2600	0.2100	0.2600	-25.714%	13	4,197	-96.154%
2021-12-13	0.3100	0.3500	0.3100	0.3500	+9.375%	20	4,207	-97.143%
2021-12-10	0.3300	0.3600	0.3200	0.3200	+28.000%	95	4,215	-96.875%
2021-12-09	0.3900	0.3900	0.2400	0.2500	-37.500%	47	4,291	-96.000%
2021-12-08	0.4600	0.4600	0.4000	0.4000	-23.077%	870	4,291	-97.500%
2021-12-07	0.5800	0.5800	0.5000	0.5200	-34.177%	55	3,777	-98.077%
2021-12-06	0.9600	0.9600	0.7400	0.7900	-27.523%	7	3,739	-98.734%
2021-12-03	1.1400	1.1500	1.0200	1.0900	+11.224%	18	3,735	-99.083%
2021-12-02	1.0200	1.0200	0.9300	0.9800	-7.547%	185	3,735	-98.980%
2021-12-01	0.6900	1.1000	0.6900	1.0600	+49.296%	60	3,764	-99.057%
2021-11-30	0.6700	0.8100	0.6700	0.7100	+47.917%	123	3,764	-98.592%
2021-11-29	0.5800	0.5800	0.4700	0.4800	-36.000%	12	3,645	-97.917%
2021-11-26	0.6400	0.8800	0.6400	0.7500	+87.500%	184	3,643	-98.667%
2021-11-24	0.4400	0.4400	0.4000	0.4000	-9.091%	27	3,666	-97.500%
2021-11-23	0.4300	0.4400	0.4300	0.4400	+7.317%	3	3,666	-97.727%
2021-11-22	0.5000	0.5000	0.4000	0.4100	-21.154%	23	3,664	-97.561%
2021-11-19	0.6200	0.6200	0.5200	0.5200	-8.772%	20	3,669	-98.077%
2021-11-18	0.5600	0.5700	0.5600	0.5700	+1.786%	15	3,661	-98.246%
2021-11-16	0.5500	0.5600	0.5400	0.5600	+27.273%	13	3,661	-98.214%
2021-11-15	0.4700	0.4700	0.4400	0.4400	+12.821%	5	3,667	-97.727%
2021-11-12	0.3900	0.3900	0.3900	0.3900	-7.143%	2	3,665	-97.436%
2021-11-11	0.4300	0.4300	0.4200	0.4200	-45.455%	31	3,665	-97.619%
2021-11-09	0.7300	0.7700	0.7100	0.7700	+28.333%	5	3,660	-98.701%
2021-11-08	0.5800	0.6000	0.5400	0.6000	-16.667%	15	3,659	-98.333%
2021-11-05	0.7700	0.7700	0.7200	0.7200	-20.000%	34	3,669	-98.611%
2021-11-04	0.8300	0.9000	0.8300	0.9000	+13.924%	3	3,655	-98.889%
2021-11-03	0.7900	0.7900	0.7900	0.7900	-2.469%	6	3,654	-98.734%
2021-11-02	0.8200	0.8200	0.8100	0.8100	+1.250%	2	3,654	-98.765%
2021-11-01	0.8500	0.8500	0.8000	0.8000	-15.789%	48	3,652	-98.750%
2021-10-29	0.9700	0.9700	0.8700	0.9500	0.000%	4	3,612	-98.947%
2021-10-28	0.9500	1.0300	0.9500	0.9500	-6.863%	144	3,606	-98.947%
2021-10-27	0.8000	1.0300	0.7800	1.0200	+72.881%	270	3,606	-99.020%
2021-10-26	0.5500	0.5900	0.5500	0.5900	+13.462%	5	3,556	-98.305%
2021-10-25	0.5800	0.5800	0.4900	0.5200	-14.754%	21	3,555	-98.077%
2021-10-22	0.5900	0.6100	0.5900	0.6100	+5.172%	2	3,535	-98.361%
2021-10-21	0.5700	0.5800	0.5700	0.5800	+48.718%	20	3,534	-98.276%
2021-10-20	0.3900	0.3900	0.3900	0.3900	+5.405%	1	3,525	-97.436%
2021-10-19	0.3700	0.3700	0.3700	0.3700	+27.586%	50	3,525	-97.297%
2021-10-18	0.2800	0.2900	0.2800	0.2900	-23.684%	3	3,500	-96.552%
2021-10-15	0.6500	0.6500	0.3800	0.3800	-57.778%	38	3,500	-97.368%
2021-10-14	0.9600	0.9600	0.9000	0.9000	-15.094%	301	3,500	-98.889%
2021-10-13	1.0400	1.0600	1.0400	1.0600	+0.952%	8	3,349	-99.057%
2021-10-12	0.9300	1.0600	0.9300	1.0500	-4.545%	30	3,295	-99.048%
2021-10-11	1.0500	1.1000	1.0500	1.1000	-14.729%	6	3,295	-99.091%
2021-10-08	1.1000	1.3000	1.1000	1.2900	+13.158%	59	3,295	-99.225%
2021-10-07	1.1000	1.1400	1.0800	1.1400	-5.785%	122	3,295	-99.123%
2021-10-06	1.3600	1.3600	1.2100	1.2100	+21.000%	49	3,252	-99.174%
2021-10-05	1.0400	1.0400	1.0000	1.0000	-4.762%	23	3,252	-99.000%
2021-10-04	0.9000	1.0500	0.9000	1.0500	-7.080%	18	3,263	-99.048%
2021-10-01	1.1300	1.1300	1.1300	1.1300	+17.708%	1	3,263	-99.115%
2021-09-29	0.9600	0.9600	0.9600	0.9600	-4.000%	5	3,262	-98.958%
2021-09-28	1.0200	1.0200	1.0000	1.0000	+11.111%	33	3,262	-99.000%
2021-09-27	1.0500	1.0500	0.9000	0.9000	-25.000%	39	3,250	-98.889%
2021-09-23	1.2000	1.2000	1.2000	1.2000	-18.367%	10	3,250	-99.167%
2021-09-22	1.5000	1.5000	1.4300	1.4700	-23.438%	891	4,030	-99.320%
2021-09-21	1.8200	1.9200	1.8200	1.9200	+17.073%	8	3,186	-99.479%
2021-09-20	1.5900	1.6400	1.5900	1.6400	+31.200%	50	3,183	-99.390%
2021-09-17	1.2500	1.2500	1.2500	1.2500	+12.613%	1	3,183	-99.200%
2021-09-16	1.1000	1.1300	1.1000	1.1100	+19.355%	155	3,183	-99.099%
2021-09-15	1.0000	1.0600	0.9300	0.9300	-26.772%	116	3,103	-98.925%
2021-09-14	1.2700	1.2700	1.2700	1.2700	+4.959%	15	3,104	-99.213%
2021-09-13	1.1300	1.2100	1.1100	1.2100	-3.200%	101	3,104	-99.174%
2021-09-10	1.2500	1.2500	1.2000	1.2500	-16.107%	409	2,867	-99.200%
2021-09-09	1.4900	1.5100	1.4900	1.4900	-14.368%	469	2,867	-99.329%
2021-09-08	1.7400	1.7400	1.7400	1.7400	+8.750%	1	2,453	-99.425%
2021-09-07	1.4500	1.6000	1.4500	1.6000	-3.614%	16	2,378	-99.375%
2021-09-03	1.6300	1.7100	1.6300	1.6600	-2.924%	95	2,378	-99.398%
2021-09-02	1.5600	1.7100	1.5600	1.7100	-8.556%	60	2,378	-99.415%
2021-09-01	1.8500	1.8700	1.8200	1.8700	-9.662%	39	2,361	-99.465%
2021-08-31	2.3000	2.3000	2.0700	2.0700	+2.985%	3	2,361	-99.517%
2021-08-30	2.1100	2.1100	2.0000	2.0100	-4.739%	34	2,361	-99.502%
2021-08-27	2.3600	2.4500	2.1100	2.1100	-23.827%	115	2,331	-99.526%
2021-08-26	2.7100	2.7700	2.7000	2.7700	+6.130%	1,270	2,285	-99.639%
2021-08-24	2.6100	2.6100	2.6100	2.6100	-13.000%	3	1,396	-99.617%
2021-08-23	3.1500	3.1500	3.0000	3.0000	-25.373%	12	1,396	-99.667%
2021-08-20	4.2500	4.2500	4.0200	4.0200	-9.663%	21	1,406	-99.751%
2021-08-19	3.9000	4.5100	3.9000	4.4500	+61.818%	11	1,387	-99.775%
2021-08-18	2.9000	2.9000	2.7500	2.7500	+19.048%	2	1,384	-99.636%
2021-08-16	2.4200	2.4200	2.2800	2.3100	+11.594%	46	1,384	-99.567%
2021-08-13	2.0500	2.0800	2.0500	2.0700	-10.000%	5	1,393	-99.517%
2021-08-12	2.3000	2.3000	2.3000	2.3000	-4.167%	8	1,390	-99.565%
2021-08-11	2.4000	2.4000	2.4000	2.4000	+4.803%	1	1,390	-99.583%
2021-08-10	2.3000	2.3000	2.2900	2.2900	-37.260%	6	1,385	-99.563%
2021-08-05	3.5000	3.6500	3.5000	3.6500	+4.286%	58	1,385	-99.726%
2021-08-04	3.5000	3.5000	3.5000	3.5000	+4.478%	10	1,412	-99.714%
2021-08-03	3.3500	3.3500	3.3500	3.3500	+6.349%	1	1,423	-99.701%
2021-08-02	3.1400	3.1500	3.1000	3.1500	-10.000%	28	1,423	-99.683%
2021-07-29	3.3500	3.5000	3.3500	3.5000	-10.026%	7	1,437	-99.714%
2021-07-28	3.8200	3.8900	3.8200	3.8900	-3.951%	33	1,437	-99.743%
2021-07-27	4.0000	4.0500	4.0000	4.0500	+9.459%	18	1,464	-99.753%
2021-07-26	3.9900	3.9900	3.7000	3.7000	-12.322%	6	1,446	-99.730%
2021-07-22	4.5000	4.5000	4.2200	4.2200	-1.860%	7	1,447	-99.763%
2021-07-21	4.7200	4.7200	4.3000	4.3000	-28.926%	41	1,446	-99.767%
2021-07-16	6.0500	6.0500	6.0500	6.0500	+19.094%	25	1,437	-99.835%
2021-07-15	5.0800	5.0800	5.0700	5.0800	+6.723%	21	1,412	-99.803%
2021-07-14	4.7600	4.7600	4.7600	4.7600	-5.743%	1	1,402	-99.790%
2021-07-13	4.7500	5.1000	4.7500	5.0500	+8.602%	42	1,402	-99.802%
2021-07-12	4.6500	4.6500	4.6500	4.6500	+6.164%	1	1,366	-99.785%
2021-07-09	4.4200	4.4200	4.3600	4.3800	-16.571%	13	1,365	-99.772%
2021-07-08	5.2000	5.2500	5.1000	5.2500	+5.000%	795	1,353	-99.810%
2021-07-07	5.0000	5.0000	5.0000	5.0000	+16.279%	5	558	-99.800%
2021-07-02	4.4000	4.4000	4.3000	4.3000	-7.923%	14	553	-99.767%
2021-07-01	4.6700	4.6700	4.6700	4.6700	+0.647%	2	557	-99.786%
2021-06-30	4.6400	4.6400	4.6400	4.6400	+1.978%	1	553	-99.784%
2021-06-29	4.6000	4.6000	4.4500	4.5500	-12.331%	7	553	-99.780%
2021-06-28	5.1900	5.1900	5.1900	5.1900	+1.765%	10	537	-99.807%
2021-06-25	4.8500	5.1000	4.8500	5.1000	-9.735%	6	537	-99.804%
2021-06-23	5.6500	5.6500	5.6500	5.6500	-14.394%	1	547	-99.823%
2021-06-21	6.6000	6.6000	6.6000	6.6000	-1.493%	10	531	-99.848%
2021-06-17	5.8700	6.7000	5.8700	6.7000	+22.936%	8	531	-99.851%
2021-06-16	5.4500	5.4500	5.4500	5.4500	-3.369%	1	531	-99.817%
2021-06-15	5.4800	5.6400	5.4800	5.6400	+12.800%	3	518	-99.823%
2021-06-14	5.0000	5.0000	5.0000	5.0000	+3.734%	1	518	-99.800%
2021-06-09	4.8200	4.9000	4.8100	4.8200	-4.554%	21	497	-99.793%
2021-06-07	5.0500	5.0500	5.0500	5.0500	+5.649%	1	498	-99.802%
2021-06-04	4.6000	4.7800	4.6000	4.7800	+5.286%	3	498	-99.791%
2021-06-03	4.5400	4.5400	4.5400	4.5400	+4.368%	1	498	-99.780%
2021-06-02	4.2500	4.3500	4.2500	4.3500	+6.098%	2	494	-99.770%
2021-06-01	4.1200	4.1200	4.0500	4.1000	-10.480%	4	493	-99.756%
2021-05-28	4.5800	4.5800	4.5800	4.5800	-24.671%	2	0	-99.782%
2021-05-25	6.0800	6.0800	6.0800	6.0800	+10.145%	1	0	-99.836%
2021-05-24	5.9000	5.9000	5.5200	5.5200	-7.383%	319	0	-99.819%
2021-05-21	5.9600	5.9600	5.9600	5.9600	-0.667%	2	0	-99.832%
2021-05-19	5.8400	6.0000	5.8400	6.0000	+33.333%	4	0	-99.833%
2021-05-18	4.4700	4.5000	4.2500	4.5000	-4.255%	8	0	-99.778%
2021-05-17	4.7500	4.7500	4.7000	4.7000	-6.000%	11	0	-99.787%
2021-05-12	4.5000	5.0000	4.5000	5.0000	+8.696%	11	0	-99.800%
2021-05-11	4.6000	4.6000	4.6000	4.6000	+27.072%	1	0	-99.783%
2021-05-10	3.6200	3.6200	3.6200	3.6200	-11.707%	1	0	-99.724%
2021-05-07	4.1000	4.1000	4.1000	4.1000	-4.651%	1	0	-99.756%
2021-05-06	4.3000	4.3500	4.3000	4.3000	-2.273%	18	0	-99.767%
2021-05-05	4.3000	4.4000	4.1500	4.4000	-16.824%	37	0	-99.773%
2021-04-29	5.2900	5.2900	5.2900	5.2900	-16.693%	1	0	-99.811%
2021-04-23	6.3700	6.4900	6.3500	6.3500	-4.511%	23	0	-99.843%
2021-04-22	6.6500	6.6500	6.6500	6.6500	+14.458%	1	0	-99.850%
2021-04-19	6.1800	6.1800	5.8100	5.8100	-7.631%	17	0	-99.828%
2021-04-16	6.2500	6.2900	6.2000	6.2900	-16.133%	30	0	-99.841%
2021-04-15	7.5000	7.5000	7.5000	7.5000	+4.895%	2	0	-99.867%
2021-04-14	7.3600	7.4500	7.0000	7.1500	-11.728%	59	0	-99.860%
2021-04-12	8.1000	8.1000	8.1000	8.1000	-5.263%	1	0	-99.877%
2021-04-01	8.5500	8.5500	8.5500	8.5500	-14.070%	1	0	-99.883%
2021-03-23	10.0000	10.0000	9.9500	9.9500	+5.851%	12	0	-99.899%
2021-03-22	9.4000	9.4000	9.4000	9.4000	+1.622%	1	0	-99.894%
2021-03-17	9.2500	9.2500	9.2500	9.2500	0.000%	1	0	-99.892%
2021-03-12	9.3000	9.3000	9.2500	9.2500	+3.933%	3	0	-99.892%
2021-03-11	8.9000	8.9000	8.9000	8.9000	-5.319%	1	0	-99.888%
2021-03-10	9.4000	9.4000	9.4000	9.4000	-10.900%	8	0	-99.894%
2021-03-08	10.5500	10.5500	10.5500	10.5500	-5.804%	2	0	-99.905%
2021-03-05	11.2000	11.2000	11.2000	11.2000	+4.186%	14	0	-99.911%
2021-03-04	10.7500	10.7500	10.7500	10.7500	-6.031%	10	0	-99.907%
2021-03-02	11.5500	11.5500	11.4400	11.4400	-7.218%	11	0	-99.913%
2021-03-01	12.3800	12.3800	12.3300	12.3300	+7.031%	2	0	-99.919%
2021-02-24	11.5200	11.5200	11.5200	11.5200	-23.709%	10	0	-99.913%
2021-02-18	15.1000	15.1000	15.1000	15.1000	0.000%	6	0	-99.934%
2021-02-10	15.1000	15.1000	15.1000	15.1000	+10.219%	1	0	-99.934%
2021-01-20	13.7000	13.7000	13.7000	13.7000	+1.107%	3	0	-99.927%
2020-12-04	13.5500	13.5500	13.5500	13.5500	-49.440%	4	0	-99.926%
2020-05-20	26.8000	26.8000	26.8000	26.8000	+35.285%	1	0	-99.963%
2020-02-10	19.8100	19.8100	19.8100	19.8100	-1.931%	2	0	-99.950%
2020-02-04	20.2000	20.2000	20.2000	20.2000	+43.772%	4	0	-99.950%
2019-11-04	14.0500	14.0500	14.0500	14.0500	0.000%	17	0	-99.929%