Dark

AA20220121P42
AA Jan 21 2022 42.00 Put (AA220121P00042000)
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	1,005	0.000%
2022-01-20	0.0100	0.0100	0.0100	0.0100	-75.000%	13	1,005	0.000%
2022-01-19	0.0400	0.0400	0.0300	0.0400	+33.333%	442	1,005	-75.000%
2022-01-14	0.0300	0.0300	0.0300	0.0300	+50.000%	21	648	-66.667%
2022-01-13	0.0300	0.0300	0.0200	0.0200	-33.333%	7	648	-50.000%
2022-01-12	0.0500	0.0500	0.0300	0.0300	-40.000%	13	648	-66.667%
2022-01-11	0.0500	0.0500	0.0400	0.0500	-37.500%	17	645	-80.000%
2022-01-10	0.0800	0.0800	0.0800	0.0800	0.000%	1	640	-87.500%
2022-01-03	0.0700	0.0800	0.0700	0.0800	-20.000%	3	657	-87.500%
2021-12-31	0.1000	0.1000	0.1000	0.1000	-16.667%	4	711	-90.000%
2021-12-30	0.1000	0.1300	0.1000	0.1200	-40.000%	17	832	-91.667%
2021-12-27	0.1800	0.2000	0.1800	0.2000	+5.263%	2	832	-95.000%
2021-12-23	0.2100	0.2100	0.1900	0.1900	-24.000%	2	832	-94.737%
2021-12-22	0.3000	0.3000	0.2400	0.2500	-24.242%	152	832	-96.000%
2021-12-21	0.5300	0.5300	0.3300	0.3300	-59.756%	194	832	-96.970%
2021-12-20	0.6500	0.8200	0.6400	0.8200	+26.154%	22	832	-98.780%
2021-12-17	0.8400	0.8400	0.6000	0.6500	-4.412%	102	832	-98.462%
2021-12-16	0.7500	0.7500	0.5500	0.6800	-45.161%	83	843	-98.529%
2021-12-15	1.2000	1.4200	1.2000	1.2400	+25.253%	16	839	-99.194%
2021-12-14	1.0000	1.1100	0.9300	0.9900	-28.261%	115	833	-98.990%
2021-12-13	1.3000	1.5400	1.3000	1.3800	+5.344%	13	824	-99.275%
2021-12-10	1.4000	1.4700	1.3100	1.3100	+11.017%	19	827	-99.237%
2021-12-09	1.6600	1.6600	1.0500	1.1800	-16.901%	189	826	-99.153%
2021-12-08	1.8300	1.8300	1.4200	1.4200	-24.468%	62	724	-99.296%
2021-12-07	1.8800	1.9000	1.7000	1.8800	-19.658%	49	724	-99.468%
2021-12-06	2.8400	2.8800	2.3000	2.3400	-29.518%	23	725	-99.573%
2021-12-03	3.2500	3.4300	3.0500	3.3200	+14.089%	77	721	-99.699%
2021-12-02	3.2800	3.4000	2.9100	2.9100	-14.663%	96	674	-99.656%
2021-12-01	2.1000	3.4200	2.1000	3.4100	+39.754%	116	667	-99.707%
2021-11-30	1.8600	2.6900	1.7300	2.4400	+46.988%	58	605	-99.590%
2021-11-29	1.9500	2.1000	1.6100	1.6600	-28.139%	48	621	-99.398%
2021-11-26	2.1900	2.7900	2.1900	2.3100	+52.980%	81	573	-99.567%
2021-11-24	1.6200	1.6200	1.3400	1.5100	-13.218%	45	573	-99.338%
2021-11-23	1.4800	1.7400	1.4600	1.7400	+0.578%	18	573	-99.425%
2021-11-22	1.8700	1.8700	1.5600	1.7300	-18.009%	51	567	-99.422%
2021-11-19	2.1100	2.1100	2.1100	2.1100	+2.427%	10	560	-99.526%
2021-11-18	2.2700	2.2900	2.0200	2.0600	+3.000%	53	560	-99.515%
2021-11-17	1.6800	2.0000	1.6800	2.0000	-2.439%	10	561	-99.500%
2021-11-16	2.0400	2.0500	1.8800	2.0500	+29.747%	18	555	-99.512%
2021-11-15	1.5800	1.5800	1.5800	1.5800	+17.910%	3	556	-99.367%
2021-11-12	1.3800	1.3800	1.3000	1.3400	-7.586%	37	551	-99.254%
2021-11-11	1.5000	1.5100	1.4500	1.4500	-44.231%	15	551	-99.310%
2021-11-10	2.2900	2.7100	2.2900	2.6000	+4.000%	17	548	-99.615%
2021-11-09	2.0000	2.5000	2.0000	2.5000	+23.153%	14	555	-99.600%
2021-11-08	1.8000	2.1400	1.8000	2.0300	-17.480%	104	557	-99.507%
2021-11-05	2.5900	2.6400	2.3500	2.4600	-13.684%	166	481	-99.593%
2021-11-04	2.8000	2.9000	2.8000	2.8500	+21.277%	28	463	-99.649%
2021-11-03	2.3400	2.3500	2.3400	2.3500	-9.266%	52	448	-99.574%
2021-11-02	2.6600	2.6600	2.4300	2.5900	-1.145%	34	425	-99.614%
2021-11-01	2.7200	2.7200	2.5300	2.6200	-12.957%	41	444	-99.618%
2021-10-29	2.7800	3.0100	2.7800	3.0100	+5.986%	51	432	-99.668%
2021-10-28	2.7900	3.0500	2.7900	2.8400	-5.333%	95	405	-99.648%
2021-10-27	2.4300	3.0000	2.4200	3.0000	+85.185%	45	396	-99.667%
2021-10-25	1.6200	1.6200	1.6200	1.6200	-18.593%	1	361	-99.383%
2021-10-22	1.8000	1.9900	1.7700	1.9900	+39.161%	20	361	-99.497%
2021-10-20	1.4300	1.4300	1.4300	1.4300	+10.000%	9	361	-99.301%
2021-10-19	0.9100	1.3000	0.9100	1.3000	+46.067%	20	344	-99.231%
2021-10-18	0.9800	1.0200	0.8900	0.8900	-11.881%	18	344	-98.876%
2021-10-15	1.2700	1.2700	1.0100	1.0100	-59.438%	70	344	-99.010%
2021-10-14	2.6800	2.6800	2.4900	2.4900	-11.071%	4	276	-99.598%
2021-10-13	2.8100	2.8100	2.7200	2.8000	-5.085%	36	272	-99.643%
2021-10-12	2.6700	2.9500	2.6700	2.9500	-6.349%	14	272	-99.661%
2021-10-11	3.1500	3.1500	3.1500	3.1500	+1.613%	1	261	-99.683%
2021-10-07	3.0500	3.1100	2.9700	3.1000	-10.145%	29	260	-99.677%
2021-10-06	3.5000	3.5000	3.4500	3.4500	+26.374%	6	269	-99.710%
2021-10-05	2.9600	2.9600	2.7300	2.7300	-6.186%	25	274	-99.634%
2021-10-01	2.9100	2.9100	2.9100	2.9100	+8.989%	1	301	-99.656%
2021-09-30	2.6300	2.6700	2.6300	2.6700	+0.755%	5	301	-99.625%
2021-09-29	2.4300	2.6500	2.4200	2.6500	+6.855%	35	296	-99.623%
2021-09-28	2.4800	2.4800	2.4800	2.4800	-22.257%	3	302	-99.597%
2021-09-23	3.1900	3.1900	3.1900	3.1900	-6.176%	6	299	-99.687%
2021-09-22	3.4000	3.4000	3.4000	3.4000	-26.087%	2	298	-99.706%
2021-09-21	4.6700	4.6700	4.6000	4.6000	+24.324%	3	298	-99.783%
2021-09-20	3.7000	3.7000	3.7000	3.7000	+18.590%	1	298	-99.730%
2021-09-17	3.1200	3.1200	3.1200	3.1200	+5.405%	5	293	-99.679%
2021-09-16	2.9600	2.9600	2.9600	2.9600	+19.838%	1	293	-99.662%
2021-09-15	2.4700	2.4700	2.4700	2.4700	-25.152%	1	293	-99.595%
2021-09-14	3.3000	3.3000	3.3000	3.3000	+18.280%	2	293	-99.697%
2021-09-13	2.7900	2.7900	2.7900	2.7900	-6.376%	1	293	-99.642%
2021-09-10	3.2000	3.2900	2.9800	2.9800	-18.356%	23	283	-99.664%
2021-09-09	4.0000	4.0000	3.6500	3.6500	-12.048%	6	283	-99.726%
2021-09-08	3.9000	4.1500	3.9000	4.1500	+6.410%	15	277	-99.759%
2021-09-07	3.9000	3.9000	3.9000	3.9000	-3.704%	2	272	-99.744%
2021-09-02	4.1500	4.1500	3.7700	4.0500	-12.903%	9	274	-99.753%
2021-09-01	5.2500	5.2500	4.6500	4.6500	-2.105%	17	254	-99.785%
2021-08-31	4.8500	4.8500	4.7500	4.7500	+1.064%	3	254	-99.789%
2021-08-30	4.7000	4.7000	4.7000	4.7000	-5.051%	10	251	-99.787%
2021-08-27	4.9500	4.9500	4.9500	4.9500	-10.000%	5	261	-99.798%
2021-08-25	5.8300	5.8300	5.5000	5.5000	-3.509%	7	259	-99.818%
2021-08-24	5.5500	5.7000	5.5500	5.7000	-30.147%	4	259	-99.825%
2021-08-20	8.4000	8.4000	8.1200	8.1600	+1.366%	11	256	-99.877%
2021-08-19	8.0500	8.0500	8.0500	8.0500	+29.839%	2	255	-99.876%
2021-08-17	6.2000	6.2000	6.2000	6.2000	+18.774%	3	253	-99.839%
2021-08-16	5.2300	5.2400	5.2200	5.2200	0.000%	4	251	-99.808%
2021-08-10	5.2200	5.2200	5.2200	5.2200	-17.143%	4	247	-99.808%
2021-08-09	6.6000	6.6000	6.3000	6.3000	+1.124%	2	289	-99.841%
2021-08-02	6.2400	6.2400	6.2300	6.2300	-10.360%	2	289	-99.839%
2021-07-30	6.9500	6.9500	6.9500	6.9500	-6.081%	2	289	-99.856%
2021-07-29	7.4000	7.4000	7.4000	7.4000	-12.426%	100	289	-99.865%
2021-07-23	8.4500	8.4500	8.4500	8.4500	-29.876%	10	289	-99.882%
2021-07-19	11.8500	12.0500	11.8500	12.0500	+42.267%	15	289	-99.917%
2021-07-09	8.4700	8.4700	8.4700	8.4700	-6.512%	1	284	-99.882%
2021-06-25	9.2400	9.2400	9.0600	9.0600	-8.577%	3	286	-99.890%
2021-06-23	9.9100	9.9100	9.9100	9.9100	-0.900%	1	286	-99.899%
2021-06-15	10.0000	10.0000	10.0000	10.0000	+11.111%	1	186	-99.900%
2021-06-07	9.0000	9.0000	9.0000	9.0000	+4.046%	1	185	-99.889%
2021-06-03	8.6500	8.6500	8.6500	8.6500	-19.083%	1	184	-99.884%
2021-05-20	10.6900	10.6900	10.6900	10.6900	+6.900%	1	0	-99.906%
2021-05-19	10.0000	10.0000	10.0000	10.0000	+11.111%	12	0	-99.900%
2021-05-17	8.6000	9.0000	8.6000	9.0000	+2.273%	4	0	-99.889%
2021-05-14	8.8000	8.8000	8.8000	8.8000	0.000%	1	0	-99.886%
2021-05-12	8.9000	8.9000	8.8000	8.8000	+23.944%	56	0	-99.886%
2021-05-10	6.7000	7.1000	6.7000	7.1000	-14.868%	17	0	-99.859%
2021-05-05	8.3400	8.3400	8.3400	8.3400	-2.113%	4	0	-99.880%
2021-05-04	8.5200	8.5200	8.5200	8.5200	-17.282%	1	0	-99.883%
2021-04-26	10.4500	10.4500	10.3000	10.3000	-10.044%	6	0	-99.903%
2021-04-21	11.4500	11.4500	11.4500	11.4500	-5.528%	2	0	-99.913%
2021-04-20	12.1200	12.1200	12.1200	12.1200	-8.182%	1	0	-99.917%
2021-04-12	13.2000	13.2000	13.2000	13.2000	-1.859%	6	0	-99.924%
2021-04-08	13.4500	13.4500	13.4500	13.4500	-2.039%	95	0	-99.926%
2021-04-07	13.6500	13.7300	13.6500	13.7300	-14.455%	2	0	-99.927%
2021-03-04	16.0500	16.0500	16.0500	16.0500	0.000%	4	0	-99.938%