Dark

AA20220121P40
AA Jan 21 2022 40.00 Put (AA220121P00040000)
option OPRA

Expired

Jan 20, 2022

0.0100-66.667%(-0.0200)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-01-20	0.0100	0.0100	0.0100	0.0100	-66.667%	31	13,176	0.000%
2022-01-19	0.0200	0.0300	0.0200	0.0300	+200.000%	107	13,197	-66.667%
2022-01-18	0.0300	0.0700	0.0100	0.0100	-50.000%	108	13,201	0.000%
2022-01-14	0.0200	0.0200	0.0200	0.0200	0.000%	7	13,288	-50.000%
2022-01-13	0.0100	0.0300	0.0100	0.0200	+100.000%	23	13,288	-50.000%
2022-01-12	0.0200	0.0300	0.0100	0.0100	-75.000%	27	13,294	0.000%
2022-01-11	0.0500	0.0500	0.0400	0.0400	-20.000%	17	13,316	-75.000%
2022-01-10	0.0500	0.0500	0.0400	0.0500	0.000%	57	13,319	-80.000%
2022-01-07	0.0300	0.0600	0.0300	0.0500	-28.571%	64	13,383	-80.000%
2022-01-06	0.0800	0.0800	0.0700	0.0700	-22.222%	43	13,363	-85.714%
2022-01-05	0.1000	0.1000	0.0500	0.0900	-10.000%	437	13,391	-88.889%
2022-01-04	0.0600	0.1100	0.0600	0.1000	+100.000%	2,602	13,810	-90.000%
2022-01-03	0.0500	0.0600	0.0500	0.0500	-37.500%	16	19,541	-80.000%
2021-12-30	0.1200	0.1200	0.0800	0.0800	-33.333%	4	19,557	-87.500%
2021-12-28	0.1200	0.1200	0.1200	0.1200	-50.000%	21	19,880	-91.667%
2021-12-27	0.1700	0.2400	0.1700	0.2400	+50.000%	4	19,880	-95.833%
2021-12-23	0.1900	0.1900	0.1500	0.1600	-5.882%	9	19,880	-93.750%
2021-12-22	0.2000	0.2000	0.1600	0.1700	-26.087%	24	19,880	-94.118%
2021-12-21	0.3500	0.3500	0.2300	0.2300	-47.727%	43	19,880	-95.652%
2021-12-20	0.4900	0.5000	0.4400	0.4400	+4.762%	13	19,880	-97.727%
2021-12-17	0.5300	0.5500	0.4000	0.4200	-12.500%	65	19,880	-97.619%
2021-12-16	0.4600	0.5300	0.3600	0.4800	-22.581%	109	19,887	-97.917%
2021-12-15	0.8300	0.9700	0.6200	0.6200	-6.061%	35	19,882	-98.387%
2021-12-14	0.7100	0.7600	0.6300	0.6600	-31.250%	69	19,895	-98.485%
2021-12-13	0.8500	1.0400	0.8500	0.9600	+7.865%	25	19,903	-98.958%
2021-12-10	0.8000	0.9700	0.8000	0.8900	+11.250%	24	19,900	-98.876%
2021-12-09	1.1500	1.1500	0.7000	0.8000	-20.000%	426	19,904	-98.750%
2021-12-08	1.2700	1.2700	1.0000	1.0000	-27.536%	81	20,039	-99.000%
2021-12-07	1.5600	1.5600	1.2000	1.3800	-22.034%	208	20,052	-99.275%
2021-12-06	2.3000	2.3000	1.7200	1.7700	-30.040%	91	20,052	-99.435%
2021-12-03	2.1700	2.5300	2.1700	2.5300	+18.224%	58	20,072	-99.605%
2021-12-02	2.4200	2.4200	2.1400	2.1400	-12.653%	48	20,074	-99.533%
2021-12-01	1.6800	2.5300	1.4900	2.4500	+39.205%	143	20,145	-99.592%
2021-11-30	1.5500	1.9500	1.5500	1.7600	+44.262%	1,064	20,145	-99.432%
2021-11-29	1.4800	1.4900	1.1800	1.2200	-31.073%	37	19,161	-99.180%
2021-11-26	1.4500	2.1000	1.4100	1.7700	+77.000%	128	19,164	-99.435%
2021-11-24	1.2100	1.2100	0.9400	1.0000	-20.000%	561	18,804	-99.000%
2021-11-23	1.0500	1.2600	1.0100	1.2500	+9.649%	220	18,804	-99.200%
2021-11-22	1.4200	1.4200	1.0900	1.1400	-24.503%	71	18,859	-99.123%
2021-11-19	1.5500	1.6500	1.4300	1.5100	-7.362%	25	18,895	-99.338%
2021-11-18	1.5000	1.6300	1.5000	1.6300	+12.414%	11	18,890	-99.387%
2021-11-17	1.1700	1.4500	1.1700	1.4500	-1.361%	41	18,895	-99.310%
2021-11-16	1.3900	1.4700	1.3500	1.4700	+31.250%	206	18,916	-99.320%
2021-11-15	1.1500	1.2300	1.1200	1.1200	+20.430%	19	19,031	-99.107%
2021-11-12	1.1000	1.1000	0.9300	0.9300	-11.429%	17	19,015	-98.925%
2021-11-11	1.2500	1.2500	1.0300	1.0500	-47.236%	125	19,015	-99.048%
2021-11-10	1.7500	2.0100	1.6700	1.9900	+8.743%	1,351	18,958	-99.497%
2021-11-09	1.5600	1.8500	1.5600	1.8300	+22.000%	5,949	18,503	-99.454%
2021-11-08	1.3600	1.6000	1.3100	1.5000	-17.582%	3,250	15,911	-99.333%
2021-11-05	1.9500	1.9700	1.7400	1.8200	-14.554%	4,577	13,312	-99.451%
2021-11-04	1.9300	2.2500	1.9300	2.1300	+21.714%	4,529	10,408	-99.531%
2021-11-03	1.8100	1.8400	1.7100	1.7500	-5.405%	75	6,312	-99.429%
2021-11-02	2.0600	2.0600	1.8300	1.8500	-1.070%	212	6,312	-99.459%
2021-11-01	2.2700	2.2700	1.8700	1.8700	-12.617%	160	6,348	-99.465%
2021-10-29	2.1600	2.2700	2.1400	2.1400	+0.943%	26	6,338	-99.533%
2021-10-28	1.9100	2.2500	1.9100	2.1200	-9.402%	149	6,369	-99.528%
2021-10-27	1.8600	2.3400	1.8600	2.3400	+74.627%	592	6,256	-99.573%
2021-10-26	1.2700	1.3700	1.2700	1.3400	+8.943%	5	5,975	-99.254%
2021-10-25	1.2700	1.2700	1.1200	1.2300	-18.000%	2,264	5,972	-99.187%
2021-10-22	1.4800	1.5000	1.4800	1.5000	+6.383%	2	6,396	-99.333%
2021-10-21	1.3000	1.4300	1.2800	1.4100	+36.893%	144	6,397	-99.291%
2021-10-20	1.0200	1.0700	0.9000	1.0300	+8.421%	74	6,317	-99.029%
2021-10-19	0.8900	0.9500	0.8600	0.9500	+43.939%	90	6,317	-98.947%
2021-10-18	0.7500	0.7500	0.6100	0.6600	-18.519%	1,458	6,248	-98.485%
2021-10-15	0.9700	0.9700	0.7600	0.8100	-58.247%	65	6,686	-98.765%
2021-10-14	1.9300	1.9500	1.9000	1.9400	-9.767%	105	6,671	-99.485%
2021-10-13	2.2100	2.2100	2.0600	2.1500	-7.725%	98	6,671	-99.535%
2021-10-12	2.0300	2.3300	2.0300	2.3300	-2.101%	11	6,663	-99.571%
2021-10-11	2.2700	2.3800	2.0700	2.3800	-12.177%	10	6,653	-99.580%
2021-10-08	2.5300	2.7200	2.5300	2.7100	+17.826%	1,486	6,651	-99.631%
2021-10-07	2.3200	2.3200	2.2900	2.3000	-9.804%	15	5,843	-99.565%
2021-10-06	2.6200	2.7700	2.5500	2.5500	+24.390%	352	5,547	-99.608%
2021-10-05	2.2400	2.2400	2.0500	2.0500	-3.302%	9	5,547	-99.512%
2021-10-04	2.1200	2.1200	2.1200	2.1200	-4.505%	10	5,555	-99.528%
2021-09-30	2.1100	2.2200	2.1100	2.2200	+8.293%	32	5,555	-99.550%
2021-09-29	2.0500	2.0500	2.0500	2.0500	+12.022%	7	5,546	-99.512%
2021-09-27	2.3000	2.3000	1.8300	1.8300	-29.070%	11	5,546	-99.454%
2021-09-24	2.6700	2.6700	2.5800	2.5800	+7.500%	2	5,551	-99.612%
2021-09-23	2.4900	2.4900	2.4000	2.4000	-10.112%	16	5,550	-99.583%
2021-09-22	2.7100	2.7100	2.6700	2.6700	-21.471%	1,245	6,780	-99.625%
2021-09-21	3.5700	3.8000	3.3500	3.4000	+13.333%	1,093	5,660	-99.706%
2021-09-20	3.2000	3.2000	2.8300	3.0000	+15.830%	1,226	5,660	-99.667%
2021-09-17	2.4500	2.5900	2.4500	2.5900	+15.111%	4	765	-99.614%
2021-09-16	2.2500	2.4000	2.2500	2.2500	+15.979%	3,767	765	-99.556%
2021-09-15	2.0500	2.0500	1.8800	1.9400	-25.954%	24	765	-99.485%
2021-09-14	2.6200	2.6200	2.6200	2.6200	+9.167%	1	747	-99.618%
2021-09-13	2.2800	2.4000	2.2000	2.4000	-2.041%	87	748	-99.583%
2021-09-10	2.3500	2.4500	2.3500	2.4500	-14.035%	7	706	-99.592%
2021-09-09	2.9400	2.9400	2.8200	2.8500	-14.925%	12	706	-99.649%
2021-09-08	3.2300	3.3500	3.2300	3.3500	+6.688%	2	694	-99.701%
2021-09-07	2.9500	3.1400	2.9500	3.1400	-3.385%	30	694	-99.682%
2021-09-02	2.9700	3.2500	2.9700	3.2500	-4.130%	43	691	-99.692%
2021-09-01	4.1500	4.1500	3.3900	3.3900	-17.317%	80	691	-99.705%
2021-08-31	4.1200	4.1200	4.1000	4.1000	+2.500%	11	706	-99.756%
2021-08-30	4.0000	4.0000	4.0000	4.0000	+3.359%	1	704	-99.750%
2021-08-27	4.2700	4.3000	3.8700	3.8700	-15.870%	48	703	-99.742%
2021-08-26	4.8300	4.8300	4.6000	4.6000	-0.217%	6	670	-99.783%
2021-08-25	4.8000	4.8000	4.6000	4.6100	-2.743%	21	670	-99.783%
2021-08-24	4.7400	4.7400	4.7400	4.7400	-13.818%	1	668	-99.789%
2021-08-23	6.2300	6.2300	5.5000	5.5000	-19.355%	3	668	-99.818%
2021-08-20	6.8100	6.8200	6.8100	6.8200	-8.086%	2	668	-99.853%
2021-08-19	5.7900	7.4200	5.7900	7.4200	+51.429%	9	670	-99.865%
2021-08-18	4.9000	4.9000	4.9000	4.9000	-9.594%	16	672	-99.796%
2021-08-17	5.1000	5.4200	5.1000	5.4200	+24.598%	13	679	-99.815%
2021-08-16	4.4200	4.4200	4.1500	4.3500	+11.538%	29	679	-99.770%
2021-08-12	4.1500	4.1500	3.9000	3.9000	-3.704%	5	679	-99.744%
2021-08-11	4.0500	4.0500	4.0500	4.0500	-3.800%	4	682	-99.753%
2021-08-10	4.3000	4.3400	4.2000	4.2100	-20.566%	48	680	-99.762%
2021-08-09	5.3500	5.3500	5.3000	5.3000	-2.574%	12	659	-99.811%
2021-08-06	5.4400	5.4400	5.4400	5.4400	-12.960%	10	644	-99.816%
2021-08-04	6.2500	6.2500	6.2500	6.2500	+8.696%	2	644	-99.840%
2021-07-29	5.7500	5.7700	5.7500	5.7500	-21.769%	23	615	-99.826%
2021-07-23	6.9000	7.3500	6.9000	7.3500	+4.255%	7	615	-99.864%
2021-07-22	7.0500	7.0500	7.0500	7.0500	-7.237%	1	615	-99.858%
2021-07-21	7.3600	7.6000	7.3600	7.6000	-28.972%	6	614	-99.868%
2021-07-19	10.7000	10.7000	10.7000	10.7000	+14.439%	5	610	-99.907%
2021-07-16	9.3500	9.3500	9.3500	9.3500	+15.006%	1	610	-99.893%
2021-07-15	8.1600	8.1600	8.1300	8.1300	+2.264%	20	609	-99.877%
2021-07-07	7.7400	7.9500	7.7400	7.9500	+6.000%	8	599	-99.874%
2021-07-01	7.5000	7.5000	7.5000	7.5000	-3.846%	12	600	-99.867%
2021-06-30	7.5500	7.8000	7.5100	7.8000	+4.698%	3	599	-99.872%
2021-06-29	7.3000	7.4500	7.3000	7.4500	-6.875%	3	598	-99.866%
2021-06-24	8.3500	8.3500	8.0000	8.0000	-7.621%	17	508	-99.875%
2021-06-23	8.6000	8.6600	8.6000	8.6600	-10.722%	2	478	-99.885%
2021-06-22	9.7000	9.7000	9.7000	9.7000	-5.273%	24	456	-99.897%
2021-06-21	10.0000	10.2400	10.0000	10.2400	+17.701%	19	456	-99.902%
2021-06-17	8.7000	8.7000	8.7000	8.7000	+1.163%	2	456	-99.885%
2021-06-16	8.5000	8.7500	8.5000	8.6000	+8.861%	17	364	-99.884%
2021-06-11	7.9000	7.9000	7.9000	7.9000	+5.474%	1	365	-99.873%
2021-05-27	7.4900	7.4900	7.4900	7.4900	-16.313%	2	364	-99.866%
2021-05-21	8.9600	8.9600	8.9000	8.9500	+22.603%	32	0	-99.888%
2021-05-18	6.9700	7.3000	6.7500	7.3000	-5.195%	89	0	-99.863%
2021-05-13	7.7500	7.7600	7.5500	7.7000	+14.074%	18	0	-99.870%
2021-05-12	6.7500	6.7500	6.7500	6.7500	+5.140%	34	0	-99.852%
2021-05-11	7.1000	7.2000	6.4200	6.4200	-1.985%	10	0	-99.844%
2021-05-10	5.7700	6.5500	5.6000	6.5500	+0.924%	37	0	-99.847%
2021-05-07	6.8000	6.8000	6.3800	6.4900	-1.667%	35	0	-99.846%
2021-05-05	6.9000	6.9000	6.6000	6.6000	-10.204%	10	0	-99.848%
2021-05-04	7.3500	7.3500	7.3500	7.3500	-10.909%	1	0	-99.864%
2021-04-30	8.2500	8.2500	8.2500	8.2500	-2.941%	15	0	-99.879%
2021-04-28	8.5000	8.5000	8.5000	8.5000	+2.410%	15	0	-99.882%
2021-04-27	8.3000	8.3000	8.3000	8.3000	-1.425%	1	0	-99.880%
2021-04-26	8.4200	8.4200	8.4200	8.4200	-13.641%	5	0	-99.881%
2021-04-23	9.7500	9.7500	9.7000	9.7500	+0.515%	28	0	-99.897%
2021-04-21	9.7000	9.7000	9.7000	9.7000	+10.227%	1	0	-99.897%
2021-04-19	9.2000	9.2000	8.8000	8.8000	-7.368%	3	0	-99.886%
2021-04-16	9.5000	9.5000	9.5000	9.5000	-10.038%	10	0	-99.895%
2021-04-14	10.6800	10.6800	10.5600	10.5600	-8.966%	15	0	-99.905%
2021-04-13	11.6000	11.6000	11.6000	11.6000	-2.521%	31	0	-99.914%
2021-04-01	11.9000	11.9000	11.9000	11.9000	+7.985%	10	0	-99.916%
2021-03-29	11.0200	11.0200	11.0200	11.0200	-16.515%	5	0	-99.909%
2021-03-17	13.2000	13.2000	13.2000	13.2000	+8.642%	10	0	-99.924%
2021-03-11	12.1500	12.1500	12.1500	12.1500	-15.035%	7	0	-99.918%
2021-03-05	13.7000	14.5000	13.7000	14.3000	+1.418%	35	0	-99.930%
2021-03-04	14.1000	14.1000	14.1000	14.1000	+8.046%	4	0	-99.929%
2021-03-03	13.7500	13.7500	13.0500	13.0500	0.000%	2	0	-99.923%