Dark

AA20220121P50
AA Jan 21 2022 50.00 Put (AA220121P00050000)
option OPRA

Expired

Jan 21, 2022

0.01000.000%(0.0000)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-01-21	0.0100	0.0300	0.0100	0.0100	0.000%	50	8,047	0.000%
2022-01-20	0.0100	0.0900	0.0100	0.0100	-92.308%	1,167	8,092	0.000%
2022-01-19	0.0700	0.1500	0.0700	0.1300	+30.000%	1,208	8,570	-92.308%
2022-01-18	0.1800	0.1800	0.0900	0.1000	-16.667%	138	7,928	-90.000%
2022-01-14	0.1700	0.1900	0.1200	0.1200	-20.000%	70	7,888	-91.667%
2022-01-13	0.1100	0.1500	0.0900	0.1500	+7.143%	76	7,888	-93.333%
2022-01-12	0.1500	0.2100	0.1200	0.1400	-26.316%	121	7,885	-92.857%
2022-01-11	0.4000	0.4000	0.1900	0.1900	-38.710%	22	7,951	-94.737%
2022-01-10	0.3000	0.3900	0.3000	0.3100	+14.815%	44	7,951	-96.774%
2022-01-07	0.4000	0.4000	0.2700	0.2700	-49.057%	185	7,954	-96.296%
2022-01-06	0.7500	0.7500	0.5300	0.5300	-10.169%	21	7,859	-98.113%
2022-01-05	0.6000	0.6000	0.3800	0.5900	-19.178%	62	7,887	-98.305%
2022-01-04	0.4800	0.7600	0.4800	0.7300	+78.049%	78	7,869	-98.630%
2022-01-03	0.4700	0.4700	0.3300	0.4100	-21.154%	93	7,934	-97.561%
2021-12-31	0.5200	0.5200	0.5000	0.5200	-13.333%	16	6,548	-98.077%
2021-12-30	0.5500	0.6100	0.4500	0.6000	0.000%	79	6,548	-98.333%
2021-12-29	0.7400	0.7400	0.5900	0.6000	-10.448%	22	6,548	-98.333%
2021-12-28	0.8000	0.8000	0.6700	0.6700	-12.987%	56	6,548	-98.507%
2021-12-27	1.1600	1.1600	0.7700	0.7700	-15.385%	37	6,548	-98.701%
2021-12-23	0.9900	0.9900	0.8300	0.9100	-8.081%	52	6,548	-98.901%
2021-12-22	1.2900	1.2900	0.9300	0.9900	-31.250%	148	6,548	-98.990%
2021-12-21	2.0000	2.0000	1.4400	1.4400	-45.038%	209	6,548	-99.306%
2021-12-20	2.8300	3.2000	2.6100	2.6200	+9.167%	186	6,548	-99.618%
2021-12-17	3.1100	3.2000	2.4000	2.4000	-15.493%	228	6,548	-99.583%
2021-12-16	2.9900	2.9900	2.3300	2.8400	-17.681%	475	6,459	-99.648%
2021-12-15	4.0400	4.9000	3.4500	3.4500	-6.757%	165	6,367	-99.710%
2021-12-14	4.4300	4.4300	3.5000	3.7000	-22.917%	411	6,367	-99.730%
2021-12-13	4.4000	5.2500	4.2500	4.8000	+3.896%	194	6,431	-99.792%
2021-12-10	4.1000	5.0500	4.1000	4.6200	+12.683%	594	6,414	-99.784%
2021-12-09	5.1500	5.2200	3.7000	4.1000	-13.684%	770	6,633	-99.756%
2021-12-08	5.2000	5.2000	4.7500	4.7500	-19.628%	154	5,913	-99.789%
2021-12-07	5.7000	5.9100	5.2100	5.9100	-14.099%	19	5,899	-99.831%
2021-12-06	7.1000	7.1000	6.3200	6.8800	-14.321%	27	5,899	-99.855%
2021-12-03	7.9000	8.0900	7.8400	8.0300	+7.067%	39	5,889	-99.875%
2021-12-02	7.9500	7.9500	7.4400	7.5000	-7.975%	31	5,893	-99.867%
2021-12-01	6.5000	8.1500	6.5000	8.1500	+25.192%	113	5,897	-99.877%
2021-11-30	5.6000	6.8700	5.6000	6.5100	+28.911%	84	5,897	-99.846%
2021-11-29	5.6600	5.7500	4.7500	5.0500	-18.548%	53	5,886	-99.802%
2021-11-26	6.5000	7.0700	6.1500	6.2000	+38.702%	59	5,852	-99.839%
2021-11-24	5.1200	5.1200	4.2600	4.4700	-17.222%	607	5,395	-99.776%
2021-11-23	4.9700	5.4000	4.6500	5.4000	+0.935%	53	5,395	-99.815%
2021-11-22	5.8500	5.8500	4.8700	5.3500	-10.833%	246	5,367	-99.813%
2021-11-19	6.3700	6.3700	5.7400	6.0000	0.000%	173	5,396	-99.833%
2021-11-18	5.9400	6.5000	5.9100	6.0000	+2.389%	37	5,320	-99.833%
2021-11-17	4.8000	5.8600	4.7000	5.8600	+2.807%	114	5,319	-99.829%
2021-11-16	4.9100	5.8100	4.9100	5.7000	+21.795%	205	5,333	-99.825%
2021-11-15	4.5500	5.0500	4.5500	4.6800	+11.429%	72	5,276	-99.786%
2021-11-12	4.4000	4.4000	3.9000	4.2000	-7.692%	149	5,145	-99.762%
2021-11-11	5.0500	5.0500	4.3300	4.5500	-34.058%	337	5,145	-99.780%
2021-11-10	6.2300	6.9000	6.1000	6.9000	+7.813%	135	5,044	-99.855%
2021-11-09	5.7000	6.5500	5.7000	6.4000	+16.364%	272	5,024	-99.844%
2021-11-08	5.0500	5.6200	5.0500	5.5000	-9.091%	21	5,150	-99.818%
2021-11-05	6.8500	6.8500	6.0500	6.0500	-17.123%	133	5,148	-99.835%
2021-11-04	6.5000	7.4500	6.5000	7.3000	+17.742%	83	5,137	-99.863%
2021-11-03	6.4400	6.5000	5.7800	6.2000	-6.767%	136	5,137	-99.839%
2021-11-02	6.8500	6.8500	6.4500	6.6500	+0.758%	19	5,145	-99.850%
2021-11-01	6.6000	6.6000	6.4500	6.6000	-11.647%	99	5,133	-99.848%
2021-10-29	7.3500	7.4800	7.3500	7.4700	+6.259%	13	5,108	-99.866%
2021-10-28	6.4800	7.2500	6.4800	7.0300	-4.093%	47	5,106	-99.858%
2021-10-27	6.6500	7.6000	6.3500	7.3300	+37.782%	217	5,187	-99.864%
2021-10-26	4.9500	5.3400	4.6500	5.3200	+14.409%	276	5,187	-99.812%
2021-10-25	5.2500	5.2500	4.3000	4.6500	-15.455%	1,881	3,590	-99.785%
2021-10-22	5.1000	5.6000	4.8500	5.5000	+5.769%	191	3,590	-99.818%
2021-10-21	4.7500	5.2500	4.7500	5.2000	+23.810%	831	2,718	-99.808%
2021-10-20	4.1500	4.2000	3.7800	4.2000	+10.526%	136	2,718	-99.762%
2021-10-19	3.0000	3.8000	2.9900	3.8000	+40.221%	151	2,718	-99.737%
2021-10-18	3.1000	3.1100	2.7100	2.7100	-14.511%	2,335	2,670	-99.631%
2021-10-15	4.9000	4.9000	2.9500	3.1700	-48.622%	606	452	-99.685%
2021-10-14	6.2200	6.3500	6.1000	6.1700	-5.077%	20	452	-99.838%
2021-10-13	6.4500	6.5000	6.4500	6.5000	-5.797%	7	430	-99.846%
2021-10-12	6.3500	6.9000	6.3500	6.9000	0.000%	43	430	-99.855%
2021-10-11	6.4500	7.0000	6.4500	6.9000	-13.750%	46	399	-99.855%
2021-10-08	7.9000	8.0000	7.9000	8.0000	+11.111%	5	376	-99.875%
2021-10-07	7.0000	7.2000	6.8500	7.2000	-1.370%	32	376	-99.861%
2021-10-06	7.5000	7.8800	7.3000	7.3000	+12.308%	68	338	-99.863%
2021-10-05	6.6500	6.6500	6.2500	6.5000	+2.362%	7	338	-99.846%
2021-10-04	6.0500	6.4000	6.0500	6.3500	-1.090%	115	338	-99.843%
2021-09-30	6.3500	6.6000	6.1000	6.4200	+7.000%	53	279	-99.844%
2021-09-29	5.5000	6.1500	5.5000	6.0000	+1.695%	22	264	-99.833%
2021-09-28	6.2600	6.2600	5.8500	5.9000	+7.468%	13	259	-99.831%
2021-09-27	6.2000	6.2000	5.4900	5.4900	-18.787%	44	249	-99.818%
2021-09-24	7.0000	7.0000	6.7600	6.7600	-0.588%	9	229	-99.852%
2021-09-23	6.9000	7.0000	6.8000	6.8000	-6.977%	35	225	-99.853%
2021-09-22	7.3500	7.5600	7.3100	7.3100	-20.022%	23	225	-99.863%
2021-09-21	9.1400	9.1400	9.1400	9.1400	+14.536%	2	220	-99.891%
2021-09-20	7.6500	8.0800	7.6500	7.9800	+7.114%	10	220	-99.875%
2021-09-17	6.5500	7.4500	6.5500	7.4500	+9.559%	6	220	-99.866%
2021-09-16	6.2100	6.8000	6.1500	6.8000	+18.674%	32	218	-99.853%
2021-09-15	6.0500	6.2000	5.7300	5.7300	-21.183%	51	201	-99.825%
2021-09-14	6.8000	7.4000	6.8000	7.2700	+6.755%	13	184	-99.862%
2021-09-13	6.4500	6.8100	6.4500	6.8100	+1.339%	34	184	-99.853%
2021-09-10	6.7100	6.9500	6.6500	6.7200	-17.037%	10	155	-99.851%
2021-09-08	8.1000	8.1000	8.1000	8.1000	-3.571%	1	155	-99.877%
2021-09-03	7.9500	8.4000	7.9500	8.4000	+3.704%	7	155	-99.881%
2021-09-02	8.4500	8.4500	7.7500	8.1000	-26.027%	28	155	-99.877%
2021-08-25	10.9500	10.9500	10.9500	10.9500	-10.246%	1	134	-99.909%
2021-08-09	12.2000	12.2000	12.2000	12.2000	+5.172%	1	132	-99.918%
2021-08-02	11.6000	11.6000	11.6000	11.6000	-18.021%	1	132	-99.914%
2021-07-27	14.1500	14.1500	14.1500	14.1500	0.000%	1	131	-99.929%
2021-07-26	14.1500	14.1500	14.1500	14.1500	-4.714%	12	131	-99.929%
2021-07-23	14.8500	14.8500	14.8500	14.8500	+2.768%	10	109	-99.933%
2021-07-22	14.4500	14.4500	14.4500	14.4500	-11.077%	1	109	-99.931%
2021-07-20	16.2500	16.2500	16.2500	16.2500	+5.863%	1	108	-99.938%
2021-07-06	15.3500	15.3500	15.3500	15.3500	+3.716%	1	102	-99.935%
2021-06-30	14.8000	14.8000	14.8000	14.8000	-7.500%	1	102	-99.932%
2021-06-28	16.0000	16.0000	16.0000	16.0000	+4.918%	1	102	-99.938%
2021-06-25	15.3500	15.3500	15.2500	15.2500	-14.566%	2	102	-99.934%
2021-06-17	17.8500	17.8500	17.8500	17.8500	+10.185%	1	102	-99.944%
2021-06-16	16.2000	16.2000	16.2000	16.2000	+6.931%	7	11	-99.938%
2021-06-11	15.1500	15.1500	15.1500	15.1500	+13.060%	1	10	-99.934%
2021-05-18	13.4000	13.4000	13.4000	13.4000	-4.626%	6	0	-99.925%
2021-05-17	14.0500	14.0600	14.0500	14.0500	-10.395%	6	0	-99.929%
2021-04-30	15.6800	15.6800	15.6800	15.6800	0.000%	1	0	-99.936%