Dark

AA20220121P48
AA Jan 21 2022 48.00 Put (AA220121P00048000)
option OPRA

Expired

Jan 21, 2022

0.01000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-01-21	0.0100	0.0200	0.0100	0.0100	0.000%	10	1,585	0.000%
2022-01-20	0.0100	0.0200	0.0100	0.0100	-83.333%	131	1,595	0.000%
2022-01-19	0.0300	0.1000	0.0300	0.0600	0.000%	312	1,615	-83.333%
2022-01-18	0.1200	0.1200	0.0600	0.0600	-33.333%	5	1,690	-83.333%
2022-01-14	0.0900	0.0900	0.0900	0.0900	+12.500%	2	1,690	-88.889%
2022-01-12	0.0900	0.1000	0.0800	0.0800	-46.667%	38	1,690	-87.500%
2022-01-11	0.2500	0.2500	0.1500	0.1500	-42.308%	49	1,684	-93.333%
2022-01-10	0.1800	0.2600	0.1800	0.2600	+36.842%	9	1,732	-96.154%
2022-01-07	0.2700	0.2700	0.1800	0.1900	-56.818%	30	1,744	-94.737%
2022-01-06	0.4400	0.4400	0.4400	0.4400	+7.317%	1	1,737	-97.727%
2022-01-05	0.3400	0.4100	0.3400	0.4100	-14.583%	4	1,737	-97.561%
2022-01-04	0.2900	0.4900	0.2900	0.4800	+84.615%	556	1,757	-97.917%
2022-01-03	0.2100	0.2600	0.2100	0.2600	-21.212%	11	1,559	-96.154%
2021-12-31	0.3900	0.3900	0.3300	0.3300	-17.500%	53	1,557	-96.970%
2021-12-30	0.3500	0.4000	0.3300	0.4000	-2.439%	26	1,585	-97.500%
2021-12-29	0.4400	0.4400	0.4100	0.4100	-6.818%	42	1,585	-97.561%
2021-12-28	0.5300	0.5300	0.4400	0.4400	-20.000%	28	1,585	-97.727%
2021-12-27	0.7000	0.7000	0.5500	0.5500	-14.063%	4	1,585	-98.182%
2021-12-23	0.5900	0.6400	0.5800	0.6400	-5.882%	38	1,585	-98.438%
2021-12-22	0.8100	0.8100	0.6800	0.6800	-35.849%	10	1,585	-98.529%
2021-12-21	1.6200	1.6400	1.0300	1.0600	-45.078%	30	1,585	-99.057%
2021-12-20	2.2000	2.4100	1.8800	1.9300	+9.659%	97	1,585	-99.482%
2021-12-17	2.4900	2.4900	1.7600	1.7600	-16.190%	67	1,585	-99.432%
2021-12-16	2.0700	2.1000	1.6900	2.1000	-20.755%	103	1,585	-99.524%
2021-12-15	3.6000	3.6900	2.6500	2.6500	0.000%	60	1,585	-99.623%
2021-12-14	3.1000	3.1000	2.6500	2.6500	-28.763%	71	1,574	-99.623%
2021-12-13	3.3000	4.0300	3.3000	3.7200	+6.286%	248	1,551	-99.731%
2021-12-10	3.1200	3.8700	3.1200	3.5000	+10.759%	174	1,510	-99.714%
2021-12-09	4.0900	4.0900	2.8700	3.1600	-16.842%	345	1,510	-99.684%
2021-12-08	4.0000	4.1000	3.8000	3.8000	-9.524%	158	1,470	-99.737%
2021-12-07	4.4300	4.4400	4.2000	4.2000	-17.647%	104	1,364	-99.762%
2021-12-06	6.1800	6.1800	5.0500	5.1000	-21.899%	28	1,364	-99.804%
2021-12-03	6.9800	6.9800	6.5300	6.5300	+2.512%	7	1,352	-99.847%
2021-12-02	6.3500	6.3800	6.2500	6.3700	-1.546%	112	1,347	-99.843%
2021-12-01	4.7400	6.6200	4.5500	6.4700	+25.631%	99	1,247	-99.845%
2021-11-30	4.6300	5.3500	4.6300	5.1500	+30.380%	24	1,252	-99.806%
2021-11-29	4.6500	4.6500	3.8000	3.9500	-23.301%	221	1,229	-99.747%
2021-11-26	4.9000	5.6500	4.9000	5.1500	+50.585%	24	1,152	-99.806%
2021-11-24	4.1300	4.1300	3.3000	3.4200	-18.957%	54	1,152	-99.708%
2021-11-23	3.8000	4.2200	3.8000	4.2200	+6.835%	22	1,152	-99.763%
2021-11-22	4.5200	4.5200	3.9000	3.9500	-18.557%	338	1,152	-99.747%
2021-11-19	4.9400	5.1500	4.6000	4.8500	+1.042%	188	1,105	-99.794%
2021-11-18	4.8300	4.9500	4.7500	4.8000	+3.896%	54	996	-99.792%
2021-11-17	4.0800	4.6200	4.0000	4.6200	-0.645%	208	963	-99.784%
2021-11-16	4.1000	4.6500	4.1000	4.6500	+25.676%	83	856	-99.785%
2021-11-15	3.9500	3.9500	3.7000	3.7000	+15.625%	28	814	-99.730%
2021-11-12	3.6100	3.6100	3.0700	3.2000	-10.615%	189	798	-99.688%
2021-11-11	4.1200	4.1200	3.3900	3.5800	-30.485%	62	705	-99.721%
2021-11-10	5.0800	5.2000	5.0000	5.1500	+3.000%	39	706	-99.806%
2021-11-09	4.5500	5.0000	4.5500	5.0000	+5.263%	245	694	-99.800%
2021-11-08	4.3000	4.7500	3.9000	4.7500	-5.000%	46	688	-99.789%
2021-11-05	5.4000	5.4000	5.0000	5.0000	-13.793%	55	702	-99.800%
2021-11-04	5.8600	6.0500	5.8000	5.8000	+14.398%	25	685	-99.828%
2021-11-03	4.7900	5.0800	4.7500	5.0700	-4.340%	64	680	-99.803%
2021-11-02	5.7000	5.7000	5.2000	5.3000	+3.922%	83	550	-99.811%
2021-11-01	5.7000	5.8000	5.1000	5.1000	-11.458%	110	550	-99.804%
2021-10-29	6.0000	6.0000	5.7600	5.7600	+1.947%	18	550	-99.826%
2021-10-28	5.3000	6.0000	5.3000	5.6500	-6.919%	264	550	-99.823%
2021-10-27	5.2500	6.0700	5.1500	6.0700	+40.835%	12	431	-99.835%
2021-10-26	4.0500	4.3100	3.7500	4.3100	+16.486%	138	441	-99.768%
2021-10-25	4.0500	4.0500	3.5000	3.7000	-14.943%	30	421	-99.730%
2021-10-22	4.2000	4.3600	3.9000	4.3500	+3.571%	35	399	-99.770%
2021-10-21	3.6500	4.2000	3.6500	4.2000	+33.333%	58	372	-99.762%
2021-10-20	2.9700	3.2000	2.9700	3.1500	+10.526%	51	290	-99.683%
2021-10-19	2.8500	2.8600	2.7100	2.8500	+32.558%	37	290	-99.649%
2021-10-18	2.6000	2.6000	2.1500	2.1500	-19.476%	83	286	-99.535%
2021-10-15	3.9000	3.9000	2.6400	2.6700	-46.813%	12	287	-99.625%
2021-10-14	5.2500	5.3000	5.0000	5.0200	-6.168%	20	292	-99.801%
2021-10-13	5.6500	5.7500	5.3000	5.3500	-6.140%	33	274	-99.813%
2021-10-12	5.5000	5.7500	5.5000	5.7000	-3.390%	35	246	-99.825%
2021-10-11	5.3500	5.9000	5.3500	5.9000	-9.231%	49	229	-99.831%
2021-10-08	6.5000	6.5000	6.5000	6.5000	+14.035%	15	168	-99.846%
2021-10-07	5.4500	5.8000	5.4500	5.7000	-8.065%	17	168	-99.825%
2021-10-06	6.5500	6.5600	6.1500	6.2000	+13.761%	58	164	-99.839%
2021-10-05	5.4500	5.4500	5.4500	5.4500	+2.830%	4	168	-99.817%
2021-10-04	4.8000	5.3000	4.8000	5.3000	-7.826%	33	168	-99.811%
2021-10-01	5.7500	5.7500	5.7500	5.7500	+4.545%	3	163	-99.826%
2021-09-30	5.3000	5.5000	5.3000	5.5000	+12.016%	17	158	-99.818%
2021-09-28	5.0000	5.1500	4.9100	4.9100	+4.468%	8	158	-99.796%
2021-09-27	5.1500	5.1500	4.7000	4.7000	-18.966%	17	157	-99.787%
2021-09-23	5.8000	5.8000	5.7700	5.8000	-3.654%	34	159	-99.828%
2021-09-22	6.3500	6.4500	6.0200	6.0200	-17.534%	13	159	-99.834%
2021-09-21	7.2000	7.8000	7.2000	7.3000	+11.450%	33	159	-99.863%
2021-09-20	7.0000	7.0000	6.4300	6.5500	+15.929%	6	188	-99.847%
2021-09-17	5.6500	5.6500	5.6500	5.6500	+3.102%	13	181	-99.823%
2021-09-16	5.3500	5.7400	5.3500	5.4800	-5.517%	19	181	-99.818%
2021-09-14	5.8000	5.8000	5.8000	5.8000	+10.899%	1	162	-99.828%
2021-09-13	5.4800	5.5100	5.2300	5.2300	-5.596%	26	162	-99.809%
2021-09-10	5.5300	5.8500	5.5300	5.5400	-12.756%	32	94	-99.819%
2021-09-09	6.5000	6.5000	6.3500	6.3500	-4.511%	13	94	-99.843%
2021-09-08	6.6500	6.6500	6.6500	6.6500	-3.623%	1	94	-99.850%
2021-09-07	6.2500	6.9000	6.2500	6.9000	-2.128%	17	94	-99.855%
2021-09-02	7.1000	7.1000	6.5000	7.0500	-4.730%	33	82	-99.858%
2021-09-01	7.6500	7.6500	7.4000	7.4000	-24.490%	15	64	-99.865%
2021-08-18	9.8000	9.8000	9.8000	9.8000	-3.448%	2	54	-99.898%
2021-08-09	10.1000	10.1500	10.1000	10.1500	-18.145%	2	50	-99.901%
2021-07-27	12.3000	12.4000	12.3000	12.4000	+4.202%	3	50	-99.919%
2021-07-26	12.3500	12.3500	11.9000	11.9000	-7.393%	15	48	-99.916%
2021-07-22	12.8500	12.8500	12.8500	12.8500	-6.204%	2	33	-99.922%
2021-07-06	13.6500	13.7000	13.6500	13.7000	-15.692%	3	11	-99.927%
2021-06-17	15.8000	16.3500	15.7500	16.2500	+7.616%	5	11	-99.938%
2021-06-15	15.1000	15.1000	15.1000	15.1000	+17.969%	4	8	-99.934%
2021-06-08	12.8000	12.8000	12.8000	12.8000	+10.345%	1	7	-99.922%
2021-06-01	11.6000	11.6000	11.6000	11.6000	0.000%	7	0	-99.914%