Dark

AA20220121P43
AA Jan 21 2022 43.00 Put (AA220121P00043000)
option OPRA

Expired

Jan 20, 2022

0.0100-66.667%(-0.0200)11

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%	11	3,398	0.000%
2022-01-19	0.0400	0.0400	0.0300	0.0300	-25.000%	241	3,398	-66.667%
2022-01-14	0.0400	0.0400	0.0400	0.0400	0.000%	2	3,362	-75.000%
2022-01-12	0.0500	0.0500	0.0400	0.0400	-42.857%	20	3,362	-75.000%
2022-01-11	0.0700	0.0700	0.0700	0.0700	+16.667%	3	3,351	-85.714%
2022-01-10	0.0600	0.0600	0.0600	0.0600	-14.286%	1	3,351	-83.333%
2022-01-07	0.0900	0.0900	0.0700	0.0700	-22.222%	10	3,352	-85.714%
2022-01-03	0.0900	0.0900	0.0900	0.0900	-25.000%	50	3,360	-88.889%
2021-12-31	0.1200	0.1200	0.1200	0.1200	-25.000%	4	3,371	-91.667%
2021-12-29	0.1900	0.1900	0.1600	0.1600	-15.789%	3	3,415	-93.750%
2021-12-28	0.1900	0.1900	0.1900	0.1900	-24.000%	2	3,415	-94.737%
2021-12-23	0.2500	0.2500	0.2500	0.2500	0.000%	3	3,415	-96.000%
2021-12-22	0.3900	0.3900	0.2500	0.2500	-40.476%	34	3,415	-96.000%
2021-12-21	0.6300	0.6300	0.3700	0.4200	-56.250%	36	3,415	-97.619%
2021-12-20	0.8900	1.0000	0.8900	0.9600	+28.000%	5	3,415	-98.958%
2021-12-17	0.9100	0.9900	0.7500	0.7500	-11.765%	83	3,415	-98.667%
2021-12-16	0.8900	0.8900	0.6800	0.8500	-27.350%	83	3,415	-98.824%
2021-12-15	1.3500	1.7000	1.1700	1.1700	-3.306%	13	3,422	-99.145%
2021-12-14	1.3600	1.3700	1.1400	1.2100	-30.460%	237	3,423	-99.174%
2021-12-13	1.6100	1.7800	1.6100	1.7400	+10.127%	52	3,262	-99.425%
2021-12-10	1.4100	1.6500	1.4100	1.5800	+12.057%	43	3,250	-99.367%
2021-12-09	1.9300	1.9300	1.2200	1.4100	-22.951%	115	3,234	-99.291%
2021-12-08	2.0800	2.1000	1.8000	1.8300	-19.383%	46	3,274	-99.454%
2021-12-07	2.2500	2.2700	1.9800	2.2700	-19.788%	69	3,274	-99.559%
2021-12-06	3.4600	3.4600	2.7800	2.8300	-24.533%	438	3,274	-99.647%
2021-12-03	3.6500	3.7700	3.5000	3.7500	+3.306%	85	3,274	-99.733%
2021-12-02	3.4600	3.6300	3.3500	3.6300	-4.474%	14	3,271	-99.725%
2021-12-01	2.6800	3.8700	2.3700	3.8000	+31.488%	45	3,260	-99.737%
2021-11-30	2.1200	2.9000	2.1200	2.8900	+46.701%	62	3,258	-99.654%
2021-11-29	2.2200	2.3400	1.9400	1.9700	-27.574%	10	3,231	-99.492%
2021-11-26	2.7200	3.2200	2.7200	2.7200	+60.000%	35	3,230	-99.632%
2021-11-24	1.6500	1.8000	1.5600	1.7000	-19.811%	29	3,184	-99.412%
2021-11-23	1.7900	2.1200	1.7900	2.1200	+1.923%	31	3,184	-99.528%
2021-11-22	2.2400	2.2400	1.8700	2.0800	-9.565%	31	3,180	-99.519%
2021-11-19	2.6400	2.6400	2.3000	2.3000	-5.350%	12	3,173	-99.565%
2021-11-18	2.5800	2.6700	2.4300	2.4300	+22.111%	61	3,163	-99.588%
2021-11-17	1.9900	1.9900	1.9900	1.9900	-17.083%	6	3,184	-99.497%
2021-11-16	2.3500	2.4000	2.2200	2.4000	+20.000%	25	3,178	-99.583%
2021-11-15	1.7100	2.0000	1.7100	2.0000	+29.032%	15	3,191	-99.500%
2021-11-12	1.6300	1.6300	1.5000	1.5500	-10.405%	19	3,180	-99.355%
2021-11-11	2.0300	2.0300	1.7300	1.7300	-42.333%	36	3,180	-99.422%
2021-11-10	2.6500	3.0000	2.6500	3.0000	+13.208%	29	3,171	-99.667%
2021-11-09	2.5600	2.6500	2.5500	2.6500	+16.740%	24	3,145	-99.623%
2021-11-08	2.1100	2.2700	2.0700	2.2700	-16.236%	5	3,127	-99.559%
2021-11-05	3.0600	3.0600	2.6700	2.7100	-17.879%	76	3,127	-99.631%
2021-11-04	3.3000	3.3000	3.2500	3.3000	+20.438%	5	3,117	-99.697%
2021-11-03	2.7800	2.7800	2.4800	2.7400	-7.432%	17	3,114	-99.635%
2021-11-02	3.0500	3.0500	2.8300	2.9600	-1.333%	23	3,115	-99.662%
2021-11-01	3.2000	3.4200	2.8200	3.0000	-10.448%	20	3,104	-99.667%
2021-10-29	3.2000	3.4500	3.2000	3.3500	+3.077%	27	3,095	-99.701%
2021-10-28	3.3000	3.3000	3.2500	3.2500	-3.561%	5	3,095	-99.692%
2021-10-27	3.1000	3.4000	2.7800	3.3700	+62.019%	66	3,094	-99.703%
2021-10-26	2.0800	2.0800	2.0800	2.0800	+5.584%	3	3,038	-99.519%
2021-10-22	2.1100	2.1100	1.9700	1.9700	-1.500%	37	3,036	-99.492%
2021-10-21	1.9400	2.0000	1.9400	2.0000	+41.844%	7	3,036	-99.500%
2021-10-19	1.3000	1.4100	1.3000	1.4100	+35.577%	14	3,031	-99.291%
2021-10-18	1.2900	1.2900	1.0400	1.0400	-14.754%	6	3,027	-99.038%
2021-10-15	1.6500	1.6500	1.2200	1.2200	-61.146%	18	3,024	-99.180%
2021-10-13	3.2000	3.4000	3.1000	3.1400	-7.647%	9	3,024	-99.682%
2021-10-12	3.2500	3.4000	3.2500	3.4000	-0.585%	7	3,024	-99.706%
2021-10-11	3.2000	3.4200	3.2000	3.4200	+0.588%	2	3,019	-99.708%
2021-10-07	3.4500	3.4500	3.4000	3.4000	-13.924%	33	3,019	-99.706%
2021-10-06	3.9500	3.9500	3.9500	3.9500	+31.667%	4	3,024	-99.747%
2021-10-05	3.0000	3.0000	3.0000	3.0000	-0.990%	1	3,029	-99.667%
2021-10-04	2.9500	3.0300	2.9500	3.0300	-5.313%	601	3,130	-99.670%
2021-09-30	2.9600	3.2000	2.9600	3.2000	+17.216%	16	3,130	-99.688%
2021-09-29	2.7300	2.7300	2.7300	2.7300	-4.211%	4	3,140	-99.634%
2021-09-28	2.8500	2.8500	2.8500	2.8500	-18.571%	5	3,135	-99.649%
2021-09-24	3.5000	3.5000	3.5000	3.5000	0.000%	1	3,135	-99.714%
2021-09-23	3.5000	3.5000	3.5000	3.5000	+4.478%	17	3,134	-99.714%
2021-09-16	3.3500	3.3500	3.3500	3.3500	+9.477%	1	3,134	-99.701%
2021-09-15	2.8600	3.0600	2.8600	3.0600	-17.520%	7	3,135	-99.673%
2021-09-14	3.7200	3.7200	3.6700	3.7100	+7.536%	5	550	-99.730%
2021-09-13	3.2200	3.4500	3.1500	3.4500	0.000%	2,654	550	-99.710%
2021-09-10	3.4000	3.4500	3.4000	3.4500	-22.472%	11	550	-99.710%
2021-09-03	4.4500	4.4500	4.4500	4.4500	+5.201%	6	550	-99.775%
2021-09-02	4.0500	4.2300	4.0000	4.2300	-9.808%	38	550	-99.764%
2021-09-01	5.3000	5.3000	4.6900	4.6900	-18.435%	20	561	-99.787%
2021-08-31	5.7500	5.7500	5.7500	5.7500	+6.481%	2	559	-99.826%
2021-08-27	5.6200	5.6200	5.3600	5.4000	-43.158%	6	559	-99.815%
2021-08-19	8.9500	9.5000	8.9500	9.5000	+45.038%	27	553	-99.895%
2021-08-18	6.7500	6.7500	6.5500	6.5500	+12.931%	22	553	-99.847%
2021-08-16	5.9400	5.9400	5.5500	5.8000	+9.641%	511	559	-99.828%
2021-08-12	5.3200	5.3200	5.2900	5.2900	-8.793%	20	211	-99.811%
2021-08-11	5.8000	5.8000	5.8000	5.8000	-0.855%	6	207	-99.828%
2021-08-10	5.8500	5.8500	5.8500	5.8500	-16.429%	1	201	-99.829%
2021-08-09	7.0000	7.0000	7.0000	7.0000	-22.222%	28	200	-99.857%
2021-07-26	9.0000	9.0000	9.0000	9.0000	-7.216%	10	172	-99.889%
2021-07-21	9.7000	9.7000	9.7000	9.7000	-7.177%	1	162	-99.897%
2021-07-20	10.6000	10.6000	10.4000	10.4500	-17.391%	40	161	-99.904%
2021-07-19	12.9000	12.9000	12.6500	12.6500	+7.203%	4	138	-99.921%
2021-07-16	11.8000	11.8000	11.8000	11.8000	+9.259%	1	134	-99.915%
2021-06-16	10.8000	10.8000	10.8000	10.8000	+0.935%	2	132	-99.907%
2021-06-15	10.7000	10.7000	10.7000	10.7000	+7.538%	2	131	-99.907%
2021-06-11	9.9500	9.9500	9.9500	9.9500	+0.505%	10	96	-99.899%
2021-06-10	9.9000	9.9000	9.9000	9.9000	+3.125%	1	95	-99.899%
2021-06-09	9.6000	9.6000	9.6000	9.6000	0.000%	11	1	-99.896%
2021-06-08	9.6000	9.6000	9.6000	9.6000	0.000%	1	0	-99.896%