Dark

AA20220121P47
AA Jan 21 2022 47.00 Put (AA220121P00047000)
option OPRA

Expired

Jan 21, 2022

0.01000.000%(0.0000)14

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%	14	1,989	0.000%
2022-01-20	0.0300	0.0300	0.0100	0.0100	-87.500%	56	1,989	0.000%
2022-01-19	0.0400	0.0800	0.0300	0.0800	+60.000%	562	2,004	-87.500%
2022-01-18	0.0700	0.0700	0.0500	0.0500	0.000%	82	1,593	-80.000%
2022-01-14	0.0900	0.0900	0.0500	0.0500	+25.000%	73	1,493	-80.000%
2022-01-13	0.0700	0.0700	0.0400	0.0400	-42.857%	23	1,493	-75.000%
2022-01-12	0.0700	0.0700	0.0600	0.0700	-41.667%	40	1,507	-85.714%
2022-01-11	0.1200	0.1200	0.1200	0.1200	-40.000%	45	1,542	-91.667%
2022-01-10	0.1900	0.2000	0.1900	0.2000	+17.647%	5	1,582	-95.000%
2022-01-07	0.1700	0.1700	0.1700	0.1700	-34.615%	2	1,582	-94.118%
2022-01-05	0.2500	0.2600	0.2500	0.2600	-29.730%	62	1,582	-96.154%
2022-01-04	0.3500	0.3700	0.3500	0.3700	+85.000%	3	1,593	-97.297%
2022-01-03	0.2000	0.2000	0.2000	0.2000	-25.926%	1	1,576	-95.000%
2021-12-31	0.2700	0.2700	0.2700	0.2700	-18.182%	1	1,574	-96.296%
2021-12-30	0.3300	0.3300	0.3300	0.3300	0.000%	63	1,588	-96.970%
2021-12-29	0.3500	0.3500	0.3300	0.3300	-13.158%	40	1,588	-96.970%
2021-12-28	0.4400	0.4400	0.3800	0.3800	-17.391%	102	1,588	-97.368%
2021-12-27	0.6300	0.6300	0.4600	0.4600	-13.208%	39	1,588	-97.826%
2021-12-23	0.5800	0.5800	0.5300	0.5300	-7.018%	6	1,588	-98.113%
2021-12-22	0.8800	0.8800	0.5500	0.5700	-35.955%	17	1,588	-98.246%
2021-12-21	1.1900	1.2300	0.8900	0.8900	-53.886%	49	1,588	-98.876%
2021-12-20	1.8200	2.0600	1.6900	1.9300	+33.103%	93	1,588	-99.482%
2021-12-17	1.9600	2.1700	1.4500	1.4500	-16.667%	50	1,578	-99.310%
2021-12-16	1.6100	1.7600	1.4200	1.7400	-21.622%	107	1,603	-99.425%
2021-12-15	2.8500	3.2000	2.2200	2.2200	-6.329%	37	1,603	-99.550%
2021-12-14	2.5200	2.5200	2.2500	2.3700	-28.614%	48	1,587	-99.578%
2021-12-13	2.6500	3.5500	2.6500	3.3200	+6.410%	57	1,585	-99.699%
2021-12-10	2.7700	3.3000	2.7700	3.1200	+13.869%	44	1,538	-99.679%
2021-12-09	3.5000	3.5000	2.4400	2.7400	-12.739%	75	1,533	-99.635%
2021-12-08	3.7500	3.7500	3.1400	3.1400	-22.469%	121	1,430	-99.682%
2021-12-07	3.9700	4.0500	3.5500	4.0500	-10.989%	114	1,430	-99.753%
2021-12-06	5.2100	5.2100	4.5000	4.5500	-23.913%	76	1,376	-99.780%
2021-12-03	6.2900	6.2900	5.7000	5.9800	+11.776%	27	1,303	-99.833%
2021-12-02	5.5700	5.6900	5.3500	5.3500	-8.547%	101	1,303	-99.813%
2021-12-01	4.2500	6.1700	4.2500	5.8500	+27.174%	117	1,303	-99.829%
2021-11-30	3.6600	5.0500	3.6600	4.6000	+31.805%	43	1,237	-99.783%
2021-11-29	4.0500	4.1600	3.3900	3.4900	-20.682%	96	1,249	-99.713%
2021-11-26	4.7100	5.1400	4.4000	4.4000	+46.667%	49	1,213	-99.773%
2021-11-24	3.6200	3.6200	2.8900	3.0000	-18.919%	159	1,152	-99.667%
2021-11-23	3.2500	3.7000	3.2500	3.7000	+0.543%	13	1,152	-99.730%
2021-11-22	3.9000	3.9100	3.3700	3.6800	-14.219%	55	1,142	-99.728%
2021-11-19	4.5500	4.5500	4.0000	4.2900	+2.143%	70	1,120	-99.767%
2021-11-18	4.5500	4.5500	4.2000	4.2000	+1.449%	42	1,117	-99.762%
2021-11-17	3.9000	4.1400	3.9000	4.1400	+6.154%	31	1,092	-99.758%
2021-11-16	3.5000	3.9000	3.5000	3.9000	+17.825%	14	1,069	-99.744%
2021-11-15	3.4500	3.4700	3.3100	3.3100	+13.746%	16	1,076	-99.698%
2021-11-12	2.9200	2.9200	2.6700	2.9100	-4.590%	111	1,078	-99.656%
2021-11-11	3.6900	3.6900	3.0000	3.0500	-40.777%	34	1,031	-99.672%
2021-11-10	4.6300	5.1500	4.6000	5.1500	+10.278%	34	1,024	-99.806%
2021-11-09	4.1000	4.6700	4.0500	4.6700	+17.043%	51	1,029	-99.786%
2021-11-08	3.6500	3.9900	3.5500	3.9900	-12.882%	33	981	-99.749%
2021-11-05	4.9000	4.9000	4.5000	4.5800	-11.923%	36	961	-99.782%
2021-11-04	5.3800	5.3800	5.2000	5.2000	+9.474%	5	949	-99.808%
2021-11-03	4.6400	4.7500	4.5500	4.7500	-3.061%	36	947	-99.789%
2021-11-02	5.1000	5.1000	4.6000	4.9000	+3.158%	78	935	-99.796%
2021-11-01	5.4500	5.4500	4.7000	4.7500	-13.793%	166	848	-99.789%
2021-10-29	5.4500	5.6000	5.4000	5.5100	+4.952%	17	848	-99.819%
2021-10-28	5.1500	5.3500	5.1000	5.2500	+3.550%	24	848	-99.810%
2021-10-27	4.9500	5.0800	4.6300	5.0700	+33.071%	13	853	-99.803%
2021-10-26	3.5500	3.8100	3.5500	3.8100	+14.414%	14	847	-99.738%
2021-10-25	3.8000	3.8000	3.1500	3.3300	-15.696%	23	847	-99.700%
2021-10-22	3.7500	3.9500	3.4500	3.9500	+25.397%	61	835	-99.747%
2021-10-21	3.1500	3.1500	3.1500	3.1500	+18.868%	1	775	-99.683%
2021-10-20	2.7100	2.7100	2.6500	2.6500	+7.724%	2	775	-99.623%
2021-10-19	2.5000	2.5100	2.3800	2.4600	+28.796%	39	774	-99.593%
2021-10-18	2.2300	2.2300	1.9000	1.9100	-8.612%	12	772	-99.476%
2021-10-15	3.0400	3.0400	2.0900	2.0900	-54.664%	13	765	-99.522%
2021-10-14	4.8000	4.8000	4.5900	4.6100	-5.144%	16	764	-99.783%
2021-10-13	4.8500	5.3000	4.8400	4.8600	-6.538%	5	762	-99.794%
2021-10-12	4.9500	5.2000	4.9000	5.2000	-2.804%	10	762	-99.808%
2021-10-11	5.2500	5.3500	5.2000	5.3500	-9.322%	26	755	-99.813%
2021-10-08	5.9000	5.9000	5.9000	5.9000	+11.321%	44	730	-99.831%
2021-10-07	5.2500	5.3000	5.2500	5.3000	-10.924%	21	700	-99.811%
2021-10-06	6.0000	6.1000	5.9000	5.9500	+20.202%	210	680	-99.832%
2021-10-05	4.9500	4.9500	4.9500	4.9500	+2.062%	4	577	-99.798%
2021-10-04	4.4000	4.8500	4.4000	4.8500	-7.619%	2	577	-99.794%
2021-10-01	5.2500	5.2500	5.2500	5.2500	+21.810%	19	566	-99.810%
2021-09-27	4.3100	4.3100	4.3100	4.3100	-36.896%	2	566	-99.768%
2021-09-21	6.8300	6.8300	6.8300	6.8300	+12.893%	6	566	-99.854%
2021-09-20	6.1000	6.1000	6.0500	6.0500	+17.476%	200	572	-99.835%
2021-09-17	5.1500	5.1500	5.1500	5.1500	+3.000%	4	410	-99.806%
2021-09-16	4.8500	5.1500	4.6000	5.0000	+17.647%	47	410	-99.800%
2021-09-15	4.6200	4.6800	4.2500	4.2500	-22.018%	370	395	-99.765%
2021-09-14	5.6100	5.6100	5.4000	5.4500	+2.830%	15	131	-99.817%
2021-09-10	5.2000	5.5000	5.2000	5.3000	-9.402%	19	124	-99.811%
2021-09-09	5.8500	5.8500	5.8500	5.8500	-6.400%	5	124	-99.829%
2021-09-08	6.1500	6.2500	6.1500	6.2500	+6.838%	7	124	-99.840%
2021-09-07	5.8500	5.8500	5.8500	5.8500	-7.874%	3	126	-99.829%
2021-09-03	6.3500	6.3500	6.3500	6.3500	-2.308%	11	91	-99.843%
2021-09-02	6.2000	6.5000	5.9000	6.5000	-7.143%	28	91	-99.846%
2021-09-01	7.0000	7.0000	7.0000	7.0000	-25.926%	8	91	-99.857%
2021-08-23	9.5500	9.5500	9.4500	9.4500	+3.846%	9	72	-99.894%
2021-08-18	9.1000	9.1000	9.1000	9.1000	+24.317%	2	72	-99.890%
2021-08-13	7.3200	7.3200	7.3200	7.3200	-22.128%	5	72	-99.863%
2021-08-09	9.4000	9.4000	9.4000	9.4000	-18.966%	23	59	-99.894%
2021-07-27	11.6000	11.6000	11.6000	11.6000	-7.570%	10	59	-99.914%
2021-07-22	12.5500	12.5500	12.5500	12.5500	0.000%	3	49	-99.920%
2021-07-21	12.6000	12.6000	12.5500	12.5500	-8.059%	2	46	-99.920%
2021-07-20	14.0000	14.0500	13.6500	13.6500	-9.603%	11	44	-99.927%
2021-07-16	15.1000	15.1000	15.1000	15.1000	-3.514%	13	33	-99.934%
2021-06-17	15.6500	15.6500	15.6500	15.6500	+9.825%	2	17	-99.936%
2021-05-21	14.2500	14.2500	14.2500	14.2500	+1.064%	5	0	-99.930%
2021-05-20	14.1000	14.1000	14.1000	14.1000	+12.351%	1	0	-99.929%
2021-05-17	12.5500	12.5500	12.5500	12.5500	+1.619%	10	0	-99.920%
2021-05-14	12.3500	12.3500	12.3500	12.3500	+7.860%	1	0	-99.919%
2021-05-06	11.4500	11.4500	11.4500	11.4500	0.000%	1	0	-99.913%