Dark

AA20220121P46
AA Jan 21 2022 46.00 Put (AA220121P00046000)
option OPRA

Expired

Jan 21, 2022

0.0200-33.333%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-01-21	0.0400	0.0400	0.0200	0.0200	-33.333%	5	1,121	0.000%
2022-01-20	0.0200	0.0300	0.0200	0.0300	-40.000%	22	1,122	-33.333%
2022-01-19	0.0400	0.0500	0.0400	0.0500	+66.667%	98	1,135	-60.000%
2022-01-18	0.0400	0.0400	0.0300	0.0300	0.000%	5	1,132	-33.333%
2022-01-14	0.0600	0.0600	0.0300	0.0300	0.000%	8	1,133	-33.333%
2022-01-13	0.0300	0.0300	0.0300	0.0300	-85.714%	20	1,133	-33.333%
2022-01-05	0.2100	0.2100	0.2100	0.2100	+31.250%	26	1,144	-90.476%
2022-01-03	0.1300	0.1600	0.1300	0.1600	-27.273%	2	1,151	-87.500%
2021-12-31	0.2300	0.2400	0.2200	0.2200	-15.385%	17	1,152	-90.909%
2021-12-30	0.2400	0.2600	0.2400	0.2600	-10.345%	4	1,133	-92.308%
2021-12-29	0.3000	0.3000	0.2900	0.2900	-39.583%	4	1,133	-93.103%
2021-12-27	0.4800	0.4800	0.4800	0.4800	+9.091%	1	1,133	-95.833%
2021-12-23	0.4700	0.4700	0.4000	0.4400	-6.383%	8	1,133	-95.455%
2021-12-22	0.7400	0.7400	0.4400	0.4700	-38.158%	58	1,133	-95.745%
2021-12-21	1.0200	1.0200	0.7000	0.7600	-50.968%	36	1,133	-97.368%
2021-12-20	1.5200	1.6800	1.3700	1.5500	+19.231%	49	1,133	-98.710%
2021-12-17	1.7600	1.7800	1.2800	1.3000	-13.907%	20	1,133	-98.462%
2021-12-16	1.5000	1.5200	1.1800	1.5100	-21.354%	100	1,134	-98.675%
2021-12-15	2.2100	2.7700	1.9200	1.9200	-6.341%	23	1,180	-98.958%
2021-12-14	2.2600	2.2600	1.9200	2.0500	-26.259%	36	1,183	-99.024%
2021-12-13	2.7900	2.9500	2.7800	2.7800	+3.731%	8	1,173	-99.281%
2021-12-10	2.3700	2.8000	2.3300	2.6800	+13.559%	50	1,164	-99.254%
2021-12-09	3.0000	3.0000	2.1500	2.3600	-13.235%	91	1,164	-99.153%
2021-12-08	3.0500	3.1000	2.7200	2.7200	-19.764%	99	1,091	-99.265%
2021-12-07	3.4700	3.4700	3.3500	3.3900	-21.163%	126	1,055	-99.410%
2021-12-06	4.7700	4.7700	4.0000	4.3000	-20.370%	74	1,144	-99.535%
2021-12-03	5.6000	5.6300	5.1000	5.4000	+11.111%	403	1,084	-99.630%
2021-12-02	5.4500	5.4600	4.8600	4.8600	-9.159%	6	1,046	-99.588%
2021-12-01	3.8800	5.5300	3.5000	5.3500	+32.099%	83	1,047	-99.626%
2021-11-30	3.2400	4.4000	3.2400	4.0500	+31.922%	13	1,032	-99.506%
2021-11-29	3.6300	3.6300	2.9400	3.0700	-22.278%	85	1,033	-99.349%
2021-11-26	3.6700	4.5900	3.6700	3.9500	+49.057%	51	996	-99.494%
2021-11-24	3.1500	3.1500	2.5200	2.6500	-19.207%	43	934	-99.245%
2021-11-23	3.0500	3.3000	3.0500	3.2800	+5.128%	13	934	-99.390%
2021-11-22	3.4000	3.4000	3.0100	3.1200	-16.800%	39	945	-99.359%
2021-11-19	4.0500	4.0500	3.5000	3.7500	0.000%	107	940	-99.467%
2021-11-18	3.9500	3.9500	3.6900	3.7500	+5.337%	43	865	-99.467%
2021-11-17	3.1500	3.5600	3.1500	3.5600	-1.111%	29	808	-99.438%
2021-11-16	3.4000	3.6000	3.4000	3.6000	+25.436%	13	808	-99.444%
2021-11-15	3.0500	3.0500	2.8500	2.8700	+13.439%	79	809	-99.303%
2021-11-12	2.7200	2.7200	2.3400	2.5300	-3.802%	105	739	-99.209%
2021-11-11	3.0500	3.0500	2.6200	2.6300	-42.826%	102	697	-99.240%
2021-11-10	3.9700	4.6000	3.9700	4.6000	+10.577%	66	687	-99.565%
2021-11-09	3.6000	4.2000	3.6000	4.1600	+15.556%	13	679	-99.519%
2021-11-08	3.3400	3.6000	3.1700	3.6000	-11.548%	20	674	-99.444%
2021-11-05	4.3500	4.3500	4.0000	4.0700	-14.316%	53	675	-99.509%
2021-11-04	4.5700	4.7500	4.5000	4.7500	+18.159%	22	638	-99.579%
2021-11-03	4.1000	4.1000	4.0200	4.0200	-4.286%	14	620	-99.502%
2021-11-02	4.5300	4.5300	4.1000	4.2000	-2.098%	131	620	-99.524%
2021-11-01	4.9000	4.9000	4.0500	4.2900	-12.449%	137	601	-99.534%
2021-10-29	4.5000	4.9500	4.5000	4.9000	+4.255%	43	497	-99.592%
2021-10-28	4.7000	4.7500	4.7000	4.7000	+3.297%	82	518	-99.574%
2021-10-27	4.2000	4.5500	4.2000	4.5500	+55.290%	38	523	-99.560%
2021-10-25	3.3500	3.3500	2.6500	2.9300	-10.398%	44	506	-99.317%
2021-10-22	3.2500	3.2700	3.0500	3.2700	+25.287%	35	483	-99.388%
2021-10-20	2.4000	2.6100	2.4000	2.6100	+20.833%	4	462	-99.234%
2021-10-19	2.1500	2.2100	2.1500	2.1600	+34.161%	32	462	-99.074%
2021-10-18	1.6100	1.6100	1.6100	1.6100	-16.146%	2	485	-98.758%
2021-10-15	2.5000	2.5000	1.9200	1.9200	-53.171%	12	487	-98.958%
2021-10-14	4.2500	4.3500	4.0000	4.1000	-5.747%	255	251	-99.512%
2021-10-13	4.3500	4.3500	4.3500	4.3500	-7.447%	22	251	-99.540%
2021-10-12	4.6000	4.7500	4.6000	4.7000	0.000%	21	251	-99.574%
2021-10-11	4.3500	4.7500	4.3500	4.7000	-13.761%	81	251	-99.574%
2021-10-08	5.4500	5.4500	5.4500	5.4500	+12.371%	31	240	-99.633%
2021-10-07	4.7500	4.8500	4.7500	4.8500	-10.185%	24	218	-99.588%
2021-10-06	5.4700	5.4700	5.3500	5.4000	+28.571%	18	227	-99.630%
2021-10-04	4.2000	4.2000	4.2000	4.2000	-11.579%	1	227	-99.524%
2021-10-01	4.8000	4.8000	4.7500	4.7500	+9.195%	6	228	-99.579%
2021-09-30	4.3000	4.3500	4.3000	4.3500	+7.407%	4	223	-99.540%
2021-09-29	4.0500	4.0500	4.0500	4.0500	-3.110%	1	223	-99.506%
2021-09-28	4.1800	4.1800	4.1800	4.1800	-17.228%	1	222	-99.522%
2021-09-24	5.0500	5.0500	5.0500	5.0500	+5.870%	10	221	-99.604%
2021-09-23	4.7700	4.7700	4.7700	4.7700	-3.636%	2	231	-99.581%
2021-09-22	4.9500	4.9500	4.9500	4.9500	-18.852%	7	231	-99.596%
2021-09-21	6.8000	6.8000	6.1000	6.1000	+11.927%	11	232	-99.672%
2021-09-20	5.4500	5.4500	5.4500	5.4500	+22.472%	2	222	-99.633%
2021-09-16	4.4500	4.4500	4.4500	4.4500	-11.881%	3	223	-99.551%
2021-09-14	5.1000	5.1000	4.7500	5.0500	+12.975%	5	223	-99.604%
2021-09-13	4.5200	4.5200	4.4700	4.4700	-5.895%	3	223	-99.553%
2021-09-10	4.7500	4.7500	4.7500	4.7500	-12.037%	1	222	-99.579%
2021-09-09	5.4000	5.4000	5.4000	5.4000	-10.000%	7	222	-99.630%
2021-09-08	5.8000	6.0000	5.8000	6.0000	+4.895%	9	218	-99.667%
2021-09-07	5.2900	5.7200	5.2900	5.7200	-2.222%	4	218	-99.650%
2021-09-03	5.8000	5.8500	5.8000	5.8500	+3.540%	46	191	-99.658%
2021-09-02	6.0000	6.1500	5.4500	5.6500	-20.979%	35	191	-99.646%
2021-08-30	7.1500	7.1500	7.1500	7.1500	-35.294%	7	186	-99.720%
2021-08-20	11.0500	11.0500	11.0500	11.0500	+3.271%	1	186	-99.819%
2021-07-27	10.7000	10.7000	10.7000	10.7000	+1.422%	1	186	-99.813%
2021-07-26	11.0500	11.0500	10.5500	10.5500	-6.637%	11	186	-99.810%
2021-07-22	11.8500	11.8500	11.3000	11.3000	-0.877%	2	175	-99.823%
2021-07-21	11.3500	11.4000	11.3500	11.4000	-11.284%	9	175	-99.825%
2021-07-20	12.9500	12.9500	12.7500	12.8500	+1.984%	7	175	-99.844%
2021-07-13	12.6000	12.6000	12.6000	12.6000	+5.882%	1	175	-99.841%
2021-07-06	11.9000	11.9000	11.9000	11.9000	-6.299%	1	0	-99.832%
2021-06-28	12.7000	12.7000	12.7000	12.7000	-10.563%	1	0	-99.843%
2021-06-17	14.2000	14.2000	14.2000	14.2000	0.000%	13	0	-99.859%