Dark

AA20220121P55
AA Jan 21 2022 55.00 Put (AA220121P00055000)
option OPRA

Expired

Jan 21, 2022

0.0400+33.333%(+0.0100)418

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-01-21	0.0200	0.3200	0.0100	0.0400	+33.333%	418	6,941	0.000%
2022-01-20	0.1600	0.1600	0.0100	0.0300	-95.714%	1,490	7,127	+33.333%
2022-01-19	0.3800	0.7600	0.3300	0.7000	+18.644%	3,183	7,778	-94.286%
2022-01-18	0.6500	0.9000	0.5300	0.5900	+7.273%	609	6,372	-93.220%
2022-01-14	0.8000	0.8500	0.5500	0.5500	-21.429%	126	6,279	-92.727%
2022-01-13	0.4900	0.7000	0.4500	0.7000	+27.273%	304	6,279	-94.286%
2022-01-12	0.5100	0.7300	0.3900	0.5500	-21.429%	2,739	6,244	-92.727%
2022-01-11	1.2500	1.3000	0.7000	0.7000	-26.316%	2,229	4,015	-94.286%
2022-01-10	0.8000	1.1400	0.8000	0.9500	+11.765%	616	2,497	-95.789%
2022-01-07	1.1000	1.1300	0.8200	0.8500	-44.444%	233	2,047	-95.294%
2022-01-06	1.5600	2.1500	1.5100	1.5300	+1.325%	125	1,991	-97.386%
2022-01-05	1.4000	1.5100	0.9800	1.5100	-28.095%	37	1,890	-97.351%
2022-01-04	1.1900	2.1200	1.1900	2.1000	+68.000%	157	1,894	-98.095%
2022-01-03	1.2900	1.2900	0.9200	1.2500	-14.966%	123	1,920	-96.800%
2021-12-31	1.6600	1.6700	1.4700	1.4700	-11.446%	30	1,805	-97.279%
2021-12-30	1.3100	1.6600	1.3100	1.6600	+3.750%	37	1,164	-97.590%
2021-12-29	1.6500	1.8700	1.5500	1.6000	-9.091%	60	1,164	-97.500%
2021-12-28	1.9500	2.0600	1.7600	1.7600	-5.376%	118	1,164	-97.727%
2021-12-27	2.4000	2.4000	1.8600	1.8600	-11.429%	53	1,164	-97.849%
2021-12-23	2.2000	2.3000	1.8900	2.1000	-6.250%	122	1,164	-98.095%
2021-12-22	2.7800	2.8100	2.0000	2.2400	-31.077%	167	1,164	-98.214%
2021-12-21	4.0000	4.1000	3.0500	3.2500	-46.281%	119	1,164	-98.769%
2021-12-20	5.8000	6.0500	5.5000	6.0500	+19.329%	153	1,164	-99.339%
2021-12-17	5.7000	6.3500	4.9000	5.0700	-6.972%	56	1,164	-99.211%
2021-12-16	5.5000	5.5500	4.6100	5.4500	-16.154%	91	1,123	-99.266%
2021-12-15	7.4000	8.2200	6.5000	6.5000	-2.402%	17	1,123	-99.385%
2021-12-14	6.5900	6.9800	6.5000	6.6600	-20.048%	61	1,135	-99.399%
2021-12-13	8.1500	8.3300	8.1300	8.3300	-2.000%	4	1,090	-99.520%
2021-12-10	7.4500	8.5000	7.4500	8.5000	+17.892%	37	1,088	-99.529%
2021-12-09	8.8900	8.8900	6.7000	7.2100	-11.858%	60	1,077	-99.445%
2021-12-08	9.0000	9.0000	8.1800	8.1800	-12.043%	3	1,058	-99.511%
2021-12-07	9.3000	9.4000	8.9500	9.3000	-22.176%	156	1,058	-99.570%
2021-12-03	12.1700	12.1700	11.9500	11.9500	+5.101%	3	937	-99.665%
2021-12-02	11.5900	11.5900	11.3000	11.3700	-6.420%	29	936	-99.648%
2021-12-01	9.9300	12.1500	9.9300	12.1500	+20.297%	43	934	-99.671%
2021-11-30	8.5300	10.7000	8.5300	10.1000	+5.759%	29	919	-99.604%
2021-11-26	10.1700	10.6400	9.5500	9.5500	+27.164%	27	930	-99.581%
2021-11-24	8.5900	8.5900	7.2000	7.5100	-12.674%	11	918	-99.467%
2021-11-23	7.8000	8.6700	7.8000	8.6000	+4.623%	72	918	-99.535%
2021-11-22	8.5300	8.6900	8.2200	8.2200	-11.039%	6	861	-99.513%
2021-11-19	10.0200	10.0200	9.2400	9.2400	-2.222%	17	854	-99.567%
2021-11-18	9.6200	9.6200	9.4500	9.4500	+3.166%	69	854	-99.577%
2021-11-16	9.1000	9.1600	9.1000	9.1600	+18.041%	3	790	-99.563%
2021-11-15	7.9900	7.9900	7.7000	7.7600	+14.963%	7	789	-99.485%
2021-11-12	7.6100	7.6100	6.6000	6.7500	-6.510%	111	769	-99.407%
2021-11-11	7.4500	7.8500	7.1000	7.2200	-27.800%	98	769	-99.446%
2021-11-10	10.0000	10.0000	10.0000	10.0000	+1.010%	7	756	-99.600%
2021-11-09	9.6000	9.9000	9.6000	9.9000	+9.878%	8	754	-99.596%
2021-11-08	8.2000	9.0100	8.0000	9.0100	-7.018%	4	754	-99.556%
2021-11-05	9.6900	9.6900	9.6900	9.6900	-12.069%	1	752	-99.587%
2021-11-04	10.6100	11.0200	10.5000	11.0200	+10.532%	19	751	-99.637%
2021-11-03	10.0200	10.0200	9.9700	9.9700	-3.857%	30	750	-99.599%
2021-11-02	10.2500	10.3700	10.2500	10.3700	-4.775%	2	719	-99.614%
2021-10-29	11.0000	11.0000	10.8900	10.8900	+2.254%	15	719	-99.633%
2021-10-28	9.9500	10.7500	9.9500	10.6500	-5.417%	39	729	-99.624%
2021-10-27	10.2500	11.2600	10.1000	11.2600	+45.290%	19	722	-99.645%
2021-10-26	7.6500	7.7500	7.6000	7.7500	+2.649%	108	722	-99.484%
2021-10-25	8.3000	8.5000	7.2500	7.5500	-13.714%	182	799	-99.470%
2021-10-22	8.1500	8.7500	7.7000	8.7500	+7.362%	129	822	-99.543%
2021-10-21	7.3000	8.3900	7.3000	8.1500	+28.956%	82	807	-99.509%
2021-10-20	6.8000	6.8000	6.3200	6.3200	+5.333%	5	807	-99.367%
2021-10-19	4.7500	6.0000	4.7500	6.0000	+27.660%	109	769	-99.333%
2021-10-18	5.1500	5.1500	4.6500	4.7000	-12.639%	592	769	-99.149%
2021-10-15	6.3900	6.3900	5.2500	5.3800	-43.129%	195	293	-99.257%
2021-10-14	9.6000	9.6000	9.3000	9.4600	-8.155%	8	179	-99.577%
2021-10-12	10.0000	10.3000	10.0000	10.3000	0.000%	11	179	-99.612%
2021-10-11	10.4000	10.4000	10.3000	10.3000	-4.275%	35	179	-99.612%
2021-10-06	10.7600	10.7600	10.7600	10.7600	+12.083%	1	179	-99.628%
2021-10-05	9.6000	9.6000	9.6000	9.6000	+1.587%	1	179	-99.583%
2021-10-01	9.5500	9.5500	9.4500	9.4500	+6.180%	5	179	-99.577%
2021-09-28	8.9000	8.9000	8.9000	8.9000	+6.205%	10	179	-99.551%
2021-09-27	9.2000	9.2000	8.3800	8.3800	-21.315%	32	179	-99.523%
2021-09-21	10.6500	10.6500	10.6500	10.6500	+9.794%	2	178	-99.624%
2021-09-16	9.7000	9.7000	9.7000	9.7000	+12.791%	3	180	-99.588%
2021-09-15	9.9500	9.9500	8.6000	8.6000	-15.521%	7	180	-99.535%
2021-09-14	10.5500	10.5500	10.1800	10.1800	+6.597%	3	176	-99.607%
2021-09-13	9.5500	9.5500	9.5500	9.5500	-2.848%	10	176	-99.581%
2021-09-10	9.9500	9.9500	9.8300	9.8300	-14.148%	6	182	-99.593%
2021-09-07	11.6500	11.6500	11.4500	11.4500	-4.900%	81	182	-99.651%
2021-09-03	11.3500	12.1500	11.3500	12.0400	+7.500%	14	107	-99.668%
2021-09-02	11.2000	11.2000	11.2000	11.2000	-14.894%	80	107	-99.643%
2021-08-30	13.1600	13.1600	13.1600	13.1600	-29.813%	10	27	-99.696%
2021-08-20	18.7500	18.7500	18.7500	18.7500	+48.104%	1	17	-99.787%
2021-08-13	12.6600	12.6600	12.6600	12.6600	-7.726%	1	17	-99.684%
2021-08-10	13.7200	13.7200	13.7200	13.7200	-25.637%	1	16	-99.708%
2021-07-27	18.4500	18.4500	18.4500	18.4500	-6.582%	10	15	-99.783%
2021-07-06	19.7500	19.7500	19.7500	19.7500	-15.127%	2	3	-99.797%
2021-06-21	23.2700	23.2700	23.2700	23.2700	+25.108%	1	3	-99.828%
2021-05-27	18.6000	18.6000	18.6000	18.6000	-7.921%	1	3	-99.785%
2021-05-24	20.2000	20.2000	20.2000	20.2000	+14.448%	2	0	-99.802%
2021-05-06	17.6500	17.6500	17.6500	17.6500	0.000%	1	0	-99.773%