Dark

AA20220121P37
AA Jan 21 2022 37.00 Put (AA220121P00037000)
option OPRA

Expired

Jan 18, 2022

0.0200-33.333%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-01-18	0.0200	0.0200	0.0200	0.0200	-33.333%	10	1,555	0.000%
2022-01-10	0.0300	0.0300	0.0300	0.0300	0.000%	2	1,565	-33.333%
2022-01-06	0.0300	0.0300	0.0300	0.0300	-70.000%	2	1,565	-33.333%
2021-12-22	0.1200	0.1200	0.1000	0.1000	-23.077%	25	1,606	-80.000%
2021-12-21	0.1300	0.1300	0.1300	0.1300	-40.909%	8	1,615	-84.615%
2021-12-17	0.3000	0.3000	0.2200	0.2200	0.000%	2	1,615	-90.909%
2021-12-16	0.2000	0.2200	0.2000	0.2200	-46.341%	14	1,615	-90.909%
2021-12-15	0.4100	0.4100	0.4100	0.4100	+7.895%	1	1,626	-95.122%
2021-12-14	0.4100	0.4100	0.3500	0.3800	-29.630%	10	1,626	-94.737%
2021-12-13	0.4900	0.5400	0.4900	0.5400	+5.882%	9	1,633	-96.296%
2021-12-10	0.5000	0.5100	0.5000	0.5100	+15.909%	3	1,634	-96.078%
2021-12-09	0.6500	0.6500	0.3800	0.4400	-24.138%	24	1,655	-95.455%
2021-12-08	0.6700	0.6700	0.5800	0.5800	-27.500%	41	1,655	-96.552%
2021-12-07	0.7500	0.8000	0.7000	0.8000	-24.528%	31	1,650	-97.500%
2021-12-06	1.2200	1.2200	1.0500	1.0600	-31.169%	29	1,671	-98.113%
2021-12-03	1.5100	1.6100	1.5000	1.5400	+10.000%	15	1,664	-98.701%
2021-12-02	1.4000	1.4000	1.4000	1.4000	0.000%	3	1,654	-98.571%
2021-12-01	0.9400	1.4300	0.9400	1.4000	+29.630%	109	1,651	-98.571%
2021-11-30	0.9300	1.2100	0.9200	1.0800	+50.000%	266	1,561	-98.148%
2021-11-29	0.9000	0.9000	0.7100	0.7200	-34.545%	18	1,527	-97.222%
2021-11-26	1.1300	1.2700	1.1000	1.1000	+100.000%	183	1,527	-98.182%
2021-11-24	0.6000	0.6000	0.5500	0.5500	-12.698%	6	1,347	-96.364%
2021-11-23	0.6300	0.6300	0.6300	0.6300	-4.545%	33	1,347	-96.825%
2021-11-22	0.6600	0.6600	0.6600	0.6600	-29.032%	3	1,319	-96.970%
2021-11-19	0.9300	0.9300	0.9300	0.9300	-2.105%	4	1,316	-97.849%
2021-11-18	0.9500	0.9500	0.9500	0.9500	+11.765%	6	1,312	-97.895%
2021-11-16	0.8300	0.8500	0.8200	0.8500	+25.000%	35	1,312	-97.647%
2021-11-15	0.7000	0.7000	0.6800	0.6800	+25.926%	12	1,291	-97.059%
2021-11-12	0.5400	0.5400	0.5400	0.5400	-10.000%	1	1,300	-96.296%
2021-11-11	0.6000	0.6000	0.6000	0.6000	-43.396%	2	1,300	-96.667%
2021-11-09	1.0300	1.0600	1.0300	1.0600	-7.018%	15	1,301	-98.113%
2021-11-05	1.1400	1.1400	1.1400	1.1400	-13.636%	6	1,301	-98.246%
2021-11-04	1.2700	1.3200	1.2500	1.3200	+21.101%	27	1,299	-98.485%
2021-11-03	1.0800	1.0900	1.0800	1.0900	-4.386%	2	1,289	-98.165%
2021-11-02	1.1400	1.1400	1.1400	1.1400	-2.564%	13	1,291	-98.246%
2021-11-01	1.2900	1.2900	1.1000	1.1700	-11.364%	44	1,287	-98.291%
2021-10-29	1.3600	1.4000	1.3100	1.3200	+1.538%	12	1,287	-98.485%
2021-10-28	1.3000	1.3000	1.3000	1.3000	-0.763%	19	1,276	-98.462%
2021-10-27	1.1600	1.3100	1.0800	1.3100	+54.118%	3	1,276	-98.473%
2021-10-26	0.7600	0.8500	0.7600	0.8500	+10.390%	2	1,274	-97.647%
2021-10-25	0.8600	0.8600	0.6900	0.7700	-13.483%	114	1,276	-97.403%
2021-10-22	0.7600	0.8900	0.7600	0.8900	+8.537%	15	1,381	-97.753%
2021-10-21	0.8200	0.8300	0.8200	0.8200	+49.091%	7	1,395	-97.561%
2021-10-19	0.5500	0.5500	0.5500	0.5500	+14.583%	4	1,398	-96.364%
2021-10-15	0.4800	0.4800	0.4800	0.4800	-64.964%	1	1,403	-95.833%
2021-10-13	1.3700	1.3700	1.3700	1.3700	-5.517%	3	1,403	-98.540%
2021-10-12	1.3100	1.4500	1.3100	1.4500	+9.023%	8	1,403	-98.621%
2021-10-11	1.3300	1.3300	1.3300	1.3300	-13.636%	20	1,403	-98.496%
2021-10-07	1.5000	1.5400	1.4700	1.5400	-14.917%	32	1,423	-98.701%
2021-10-06	1.8900	1.9400	1.8100	1.8100	+27.465%	35	1,455	-98.895%
2021-10-05	1.4200	1.4200	1.4200	1.4200	+2.899%	14	1,440	-98.592%
2021-10-04	1.3800	1.3800	1.3800	1.3800	-8.609%	3	1,440	-98.551%
2021-10-01	1.5100	1.5100	1.5100	1.5100	0.000%	2	1,437	-98.675%
2021-09-30	1.5000	1.5100	1.4800	1.5100	+11.852%	8	1,437	-98.675%
2021-09-29	1.2200	1.3500	1.2200	1.3500	-4.930%	3	1,439	-98.519%
2021-09-28	1.4200	1.4200	1.4200	1.4200	+17.355%	15	1,439	-98.592%
2021-09-27	1.2100	1.2100	1.2100	1.2100	-23.899%	1	1,455	-98.347%
2021-09-24	1.5900	1.5900	1.5900	1.5900	-34.025%	1	1,455	-98.742%
2021-09-21	2.4100	2.4100	2.4100	2.4100	+15.311%	1	1,454	-99.170%
2021-09-20	2.0400	2.1500	2.0100	2.0900	+27.439%	63	1,454	-99.043%
2021-09-17	1.6500	1.7200	1.6400	1.6400	+8.609%	8	1,419	-98.780%
2021-09-16	1.5000	1.5100	1.5000	1.5100	-8.485%	30	1,416	-98.675%
2021-09-14	1.6500	1.6500	1.6500	1.6500	+3.774%	1	1,386	-98.788%
2021-09-13	1.5500	1.5900	1.5300	1.5900	-8.621%	97	1,385	-98.742%
2021-09-10	1.6000	1.7400	1.6000	1.7400	-12.121%	2	1,304	-98.851%
2021-09-09	1.9600	2.0000	1.9600	1.9800	-7.477%	370	1,304	-98.990%
2021-09-03	2.1100	2.2300	2.1100	2.1400	+1.905%	41	1,170	-99.065%
2021-09-02	2.3200	2.3400	2.1000	2.1000	-10.638%	62	1,170	-99.048%
2021-09-01	3.1500	3.1500	2.3500	2.3500	-17.254%	37	1,148	-99.149%
2021-08-31	2.8400	2.8400	2.8400	2.8400	-3.729%	1	1,123	-99.296%
2021-08-27	2.9500	2.9500	2.9500	2.9500	-11.940%	10	1,123	-99.322%
2021-08-24	3.3500	3.3500	3.3500	3.3500	-20.238%	3	1,123	-99.403%
2021-08-23	4.2000	4.2000	4.2000	4.2000	-17.647%	1	1,126	-99.524%
2021-08-20	5.0500	5.1000	5.0500	5.1000	-5.556%	11	1,125	-99.608%
2021-08-19	5.2300	5.4000	5.2300	5.4000	+52.113%	3	1,114	-99.630%
2021-08-18	3.6000	3.6000	3.5500	3.5500	-4.054%	2	1,114	-99.437%
2021-08-17	3.2500	3.7000	3.2500	3.7000	+23.333%	19	1,114	-99.459%
2021-08-16	3.2000	3.2000	2.9900	3.0000	+3.448%	3	1,119	-99.333%
2021-08-12	2.9000	2.9000	2.9000	2.9000	-3.333%	1	1,118	-99.310%
2021-08-11	3.0000	3.0000	3.0000	3.0000	-0.990%	67	1,118	-99.333%
2021-08-10	3.2000	3.2000	2.9500	3.0300	-18.108%	43	1,178	-99.340%
2021-08-09	3.7000	3.7000	3.7000	3.7000	-7.500%	5	1,182	-99.459%
2021-08-06	4.0000	4.0000	4.0000	4.0000	-10.112%	1	1,182	-99.500%
2021-08-05	4.4500	4.4500	4.4500	4.4500	-2.626%	2	1,182	-99.551%
2021-08-04	4.5000	4.5700	4.3500	4.5700	+8.551%	11	1,182	-99.562%
2021-08-03	4.3500	4.3500	4.2100	4.2100	-0.237%	25	1,184	-99.525%
2021-08-02	3.7000	4.2200	3.7000	4.2200	-0.706%	3	1,165	-99.526%
2021-07-30	4.0200	4.3000	4.0200	4.2500	-10.901%	20	1,173	-99.529%
2021-07-28	4.7700	4.7700	4.7700	4.7700	+4.376%	20	1,173	-99.581%
2021-07-26	5.0500	5.0500	4.5700	4.5700	-17.658%	23	1,153	-99.562%
2021-07-22	5.5500	5.5500	5.5500	5.5500	-2.632%	1	1,130	-99.640%
2021-07-21	5.7000	5.7000	5.7000	5.7000	-28.750%	5	1,130	-99.649%
2021-07-19	8.0000	8.0000	8.0000	8.0000	+29.660%	1	1,126	-99.750%
2021-07-13	6.1700	6.1700	6.1700	6.1700	+11.775%	1	1,126	-99.676%
2021-07-12	5.5200	5.5200	5.5200	5.5200	-21.702%	15	1,127	-99.638%
2021-07-08	7.0500	7.0500	7.0500	7.0500	+14.634%	3	1,125	-99.716%
2021-07-07	6.1500	6.1500	6.1500	6.1500	+14.953%	1	1,125	-99.675%
2021-07-02	5.3500	5.3500	5.3500	5.3500	-7.759%	1	1,125	-99.626%
2021-07-01	5.8000	5.8000	5.8000	5.8000	+4.505%	1	1,124	-99.655%
2021-06-29	5.5200	5.5500	5.5200	5.5500	-8.113%	2	1,123	-99.640%
2021-06-25	6.0400	6.0400	6.0400	6.0400	-7.077%	2	1,121	-99.669%
2021-06-23	6.5000	6.5000	6.5000	6.5000	-15.584%	1	1,121	-99.692%
2021-06-21	7.7000	7.7000	7.7000	7.7000	+20.313%	10	1,102	-99.740%
2021-06-15	6.4000	6.4000	6.4000	6.4000	+4.918%	2	1,102	-99.688%
2021-06-14	6.1000	6.1000	6.1000	6.1000	+0.329%	1	1,112	-99.672%
2021-06-11	6.1000	6.1300	6.0500	6.0800	+11.971%	40	751	-99.671%
2021-06-03	5.4900	5.5500	5.3500	5.4300	-1.273%	68	211	-99.632%
2021-05-28	5.5000	5.5000	5.5000	5.5000	-8.333%	1	0	-99.636%
2021-05-12	5.2000	6.0000	5.2000	6.0000	+20.000%	40	0	-99.667%
2021-05-11	5.0000	5.0000	5.0000	5.0000	-9.584%	1	0	-99.600%
2021-05-05	5.5300	5.5300	5.5300	5.5300	-14.923%	4	0	-99.638%
2021-04-27	6.7500	6.7500	6.5000	6.5000	-15.584%	3	0	-99.692%
2021-04-23	7.7000	7.7000	7.7000	7.7000	-2.532%	1	0	-99.740%
2021-04-22	7.9000	7.9000	7.9000	7.9000	-6.509%	1	0	-99.747%
2021-04-14	8.5500	8.6000	8.3500	8.4500	-12.887%	124	0	-99.763%
2021-04-08	9.7000	9.7000	9.7000	9.7000	-16.017%	1	0	-99.794%
2021-03-25	12.0500	12.0500	11.5500	11.5500	+5.479%	18	0	-99.827%
2021-03-17	10.9500	10.9500	10.9500	10.9500	+4.286%	2	0	-99.817%
2021-03-12	10.5000	10.5000	10.5000	10.5000	-12.134%	7	0	-99.810%
2021-03-09	11.9500	11.9500	11.9500	11.9500	-0.417%	11	0	-99.833%
2021-03-08	11.9500	12.0000	11.9500	12.0000	0.000%	8	0	-99.833%