Dark

AA20220121P36
AA Jan 21 2022 36.00 Put (AA220121P00036000)
option OPRA

Expired

Jan 14, 2022

0.0100-75.000%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-01-14	0.0100	0.0100	0.0100	0.0100	-75.000%	2	2,175	0.000%
2022-01-03	0.0400	0.0400	0.0400	0.0400	0.000%	2	2,175	-75.000%
2021-12-31	0.0400	0.0400	0.0400	0.0400	-20.000%	10	2,175	-75.000%
2021-12-30	0.0500	0.0500	0.0500	0.0500	-16.667%	2	2,175	-80.000%
2021-12-29	0.0600	0.0600	0.0600	0.0600	-25.000%	1	2,175	-83.333%
2021-12-28	0.0800	0.0800	0.0800	0.0800	-27.273%	1	2,175	-87.500%
2021-12-27	0.1100	0.1100	0.1100	0.1100	+22.222%	1	2,180	-90.909%
2021-12-23	0.0900	0.0900	0.0900	0.0900	-55.000%	4	2,180	-88.889%
2021-12-16	0.1900	0.2100	0.1600	0.2000	-33.333%	28	2,180	-95.000%
2021-12-14	0.3000	0.3000	0.2700	0.3000	-25.000%	6	2,205	-96.667%
2021-12-13	0.4100	0.4100	0.4000	0.4000	+25.000%	2	2,209	-97.500%
2021-12-09	0.4900	0.4900	0.3100	0.3200	-43.860%	294	2,245	-96.875%
2021-12-08	0.5700	0.5700	0.5700	0.5700	-10.938%	1	2,245	-98.246%
2021-12-07	0.6000	0.6400	0.6000	0.6400	-29.670%	31	2,245	-98.438%
2021-12-06	1.2000	1.2000	0.9100	0.9100	-30.534%	18	2,220	-98.901%
2021-12-03	1.2400	1.3100	1.2400	1.3100	+20.183%	166	2,207	-99.237%
2021-12-02	1.1700	1.1700	1.0900	1.0900	-12.800%	18	2,212	-99.083%
2021-12-01	0.7200	1.2500	0.7200	1.2500	+95.313%	22	2,209	-99.200%
2021-11-29	0.7200	0.7200	0.6400	0.6400	-31.183%	2	2,209	-98.438%
2021-11-26	0.8200	1.0100	0.8200	0.9300	+93.750%	12	2,210	-98.925%
2021-11-24	0.5100	0.5100	0.4800	0.4800	-12.727%	18	2,187	-97.917%
2021-11-23	0.5500	0.5500	0.5500	0.5500	+5.769%	1	2,187	-98.182%
2021-11-22	0.5600	0.5600	0.5200	0.5200	-21.212%	10	2,186	-98.077%
2021-11-19	0.7500	0.7500	0.6600	0.6600	-4.348%	4	2,186	-98.485%
2021-11-18	0.7700	0.7700	0.6900	0.6900	+9.524%	7	2,183	-98.551%
2021-11-17	0.6300	0.6300	0.6300	0.6300	-1.563%	1	2,189	-98.413%
2021-11-16	0.5800	0.6800	0.5800	0.6400	+23.077%	11	2,195	-98.438%
2021-11-15	0.5200	0.5200	0.5200	0.5200	+13.043%	1	2,195	-98.077%
2021-11-12	0.4500	0.4600	0.4500	0.4600	-20.690%	5	2,195	-97.826%
2021-11-11	0.5800	0.5800	0.5800	0.5800	-39.583%	20	2,195	-98.276%
2021-11-10	0.9400	0.9600	0.9400	0.9600	+29.730%	5	2,195	-98.958%
2021-11-08	0.7400	0.7400	0.7400	0.7400	-30.189%	1	2,199	-98.649%
2021-11-05	1.0600	1.0600	1.0600	1.0600	0.000%	1	2,199	-99.057%
2021-11-04	1.1200	1.1400	1.0600	1.0600	+7.071%	32	2,198	-99.057%
2021-11-01	1.0800	1.0800	0.9900	0.9900	-16.102%	60	2,162	-98.990%
2021-10-29	1.1800	1.1800	1.1800	1.1800	+1.724%	1	2,162	-99.153%
2021-10-28	1.1600	1.1600	1.1600	1.1600	-7.937%	7	2,164	-99.138%
2021-10-27	1.0000	1.2600	1.0000	1.2600	+80.000%	23	2,171	-99.206%
2021-10-26	0.7000	0.7000	0.7000	0.7000	+9.375%	4	2,192	-98.571%
2021-10-25	0.6400	0.6400	0.6400	0.6400	0.000%	3	2,189	-98.438%
2021-10-22	0.6400	0.6400	0.6400	0.6400	-8.571%	8	2,189	-98.438%
2021-10-21	0.7000	0.7000	0.6800	0.7000	+48.936%	8	2,181	-98.571%
2021-10-20	0.5200	0.5200	0.4700	0.4700	+42.424%	10	2,180	-97.872%
2021-10-18	0.3300	0.3500	0.3300	0.3300	-23.256%	24	2,180	-96.970%
2021-10-15	0.7200	0.7200	0.4100	0.4300	-63.248%	123	2,180	-97.674%
2021-10-13	1.1700	1.1700	1.1700	1.1700	+1.739%	20	2,180	-99.145%
2021-10-11	1.1500	1.1500	1.1500	1.1500	-14.815%	7	2,180	-99.130%
2021-10-07	1.3900	1.3900	1.2300	1.3500	-11.184%	66	2,182	-99.259%
2021-10-06	1.5900	1.6500	1.5200	1.5200	+27.731%	17	2,093	-99.342%
2021-10-05	1.2200	1.2200	1.1300	1.1900	-5.556%	29	2,093	-99.160%
2021-09-30	1.2000	1.2600	1.2000	1.2600	+8.621%	55	2,093	-99.206%
2021-09-29	1.1600	1.1600	1.1600	1.1600	+8.411%	1	2,092	-99.138%
2021-09-27	1.0700	1.0700	1.0700	1.0700	-23.022%	3	2,092	-99.065%
2021-09-24	1.4300	1.4300	1.3900	1.3900	-36.239%	15	2,092	-99.281%
2021-09-21	2.1800	2.1800	2.1800	2.1800	+19.780%	1	2,092	-99.541%
2021-09-20	1.7500	1.9200	1.7500	1.8200	+29.078%	40	2,091	-99.451%
2021-09-17	1.3600	1.4900	1.3600	1.4100	+9.302%	208	1,885	-99.291%
2021-09-16	1.4000	1.4000	1.2900	1.2900	+19.444%	24	1,885	-99.225%
2021-09-15	1.1200	1.1200	1.0800	1.0800	-30.323%	16	1,861	-99.074%
2021-09-14	1.5500	1.5500	1.5500	1.5500	+10.714%	5	1,864	-99.355%
2021-09-13	1.3200	1.4000	1.3200	1.4000	-0.709%	13	1,864	-99.286%
2021-09-10	1.4100	1.4100	1.4100	1.4100	-34.419%	4	1,864	-99.291%
2021-09-01	2.3400	2.3400	2.1500	2.1500	-10.417%	2	1,864	-99.535%
2021-08-31	2.4000	2.4000	2.4000	2.4000	-29.412%	1,500	1,864	-99.583%
2021-08-23	3.7700	3.7700	3.4000	3.4000	-33.333%	52	1,865	-99.706%
2021-08-19	3.7000	5.1000	3.7000	5.1000	+98.444%	8	1,863	-99.804%
2021-08-13	2.3600	2.5700	2.3000	2.5700	-0.388%	26	1,863	-99.611%
2021-08-12	2.5800	2.5800	2.5800	2.5800	-4.089%	5	1,850	-99.612%
2021-08-10	2.6900	2.6900	2.6900	2.6900	-31.026%	10	1,850	-99.628%
2021-08-04	3.9000	3.9000	3.9000	3.9000	+5.405%	4	1,840	-99.744%
2021-08-03	3.7000	3.7000	3.7000	3.7000	-9.756%	19	1,840	-99.730%
2021-07-26	4.1000	4.1000	4.1000	4.1000	-14.583%	2	1,821	-99.756%
2021-07-21	5.1500	5.1500	4.7500	4.8000	-18.644%	402	1,821	-99.792%
2021-07-20	6.1000	6.1000	5.9000	5.9000	-19.728%	47	2,078	-99.831%
2021-07-19	7.3500	7.3500	7.3400	7.3500	+10.526%	61	2,078	-99.864%
2021-07-16	6.6500	6.6500	6.6500	6.6500	+30.648%	90	2,050	-99.850%
2021-07-14	5.0900	5.0900	5.0900	5.0900	-9.431%	1	2,087	-99.804%
2021-07-13	5.6200	5.6200	5.6200	5.6200	+16.840%	1	2,087	-99.822%
2021-07-09	4.9500	4.9500	4.8100	4.8100	-15.317%	11	2,086	-99.792%
2021-07-08	6.3600	6.3600	5.6800	5.6800	+6.168%	2	2,095	-99.824%
2021-07-07	5.3300	5.3500	5.3300	5.3500	+13.588%	2	2,095	-99.813%
2021-07-02	4.9500	4.9500	4.7100	4.7100	-6.733%	6	2,094	-99.788%
2021-06-29	5.0500	5.0500	5.0500	5.0500	-11.404%	1	2,090	-99.802%
2021-06-28	5.7000	5.7000	5.7000	5.7000	-5.785%	2	2,091	-99.825%
2021-06-16	6.0600	6.0600	6.0500	6.0500	+9.009%	2	2,091	-99.835%
2021-06-10	5.5500	5.5500	5.5500	5.5500	+11.000%	1	591	-99.820%
2021-06-08	5.0000	5.0000	5.0000	5.0000	-9.747%	1	591	-99.800%
2021-06-07	5.5400	5.5400	5.5400	5.5400	-16.188%	1	539	-99.819%
2021-05-25	6.6100	6.6100	6.6100	6.6100	+0.152%	1	0	-99.849%
2021-05-21	6.4700	6.6000	6.3000	6.6000	-2.941%	466	0	-99.848%
2021-05-19	6.4000	6.8000	6.4000	6.8000	+24.542%	2	0	-99.853%
2021-05-14	5.4600	5.4600	5.4600	5.4600	-2.500%	1	0	-99.817%
2021-05-13	5.8000	5.8000	5.6000	5.6000	+1.449%	18	0	-99.821%
2021-05-12	4.5500	5.5200	4.5500	5.5200	+20.000%	33	0	-99.819%
2021-05-07	4.6000	4.6000	4.6000	4.6000	-10.680%	13	0	-99.783%
2021-05-04	5.1500	5.2500	5.1500	5.1500	-7.540%	26	0	-99.806%
2021-05-03	5.5700	5.5700	5.5700	5.5700	-7.167%	2	0	-99.820%
2021-04-30	6.0000	6.0000	6.0000	6.0000	0.000%	1	0	-99.833%