Dark

AA20220318P40
AA Mar 18 2022 40.00 Put (AA220318P00040000)
option OPRA

Expired

Mar 18, 2022

0.02000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-03-18	0.0200	0.0200	0.0200	0.0200	0.000%	3	2,742	0.000%
2022-03-17	0.0200	0.0200	0.0200	0.0200	+100.000%	1	2,742	0.000%
2022-03-07	0.0200	0.0200	0.0100	0.0100	0.000%	36	2,742	+100.000%
2022-03-04	0.0100	0.0100	0.0100	0.0100	0.000%	84	2,733	+100.000%
2022-03-03	0.0100	0.0100	0.0100	0.0100	-50.000%	10	2,651	+100.000%
2022-03-02	0.0200	0.0200	0.0200	0.0200	-33.333%	3	2,641	0.000%
2022-03-01	0.0600	0.0600	0.0100	0.0300	+50.000%	32	2,641	-33.333%
2022-02-24	0.0200	0.0200	0.0200	0.0200	-33.333%	2	2,672	0.000%
2022-02-23	0.0300	0.0300	0.0300	0.0300	0.000%	1	2,670	-33.333%
2022-02-22	0.2600	0.2600	0.0100	0.0300	-25.000%	1,220	2,696	-33.333%
2022-02-18	0.0500	0.0500	0.0100	0.0400	-20.000%	8	1,736	-50.000%
2022-02-17	0.0500	0.0500	0.0500	0.0500	0.000%	5	1,736	-60.000%
2022-02-16	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,736	-60.000%
2022-02-14	0.0500	0.0500	0.0500	0.0500	-50.000%	3	1,735	-60.000%
2022-02-11	0.1000	0.1000	0.1000	0.1000	+66.667%	1	1,738	-80.000%
2022-02-10	0.0800	0.0800	0.0500	0.0600	+20.000%	19	1,737	-66.667%
2022-02-09	0.0500	0.0500	0.0500	0.0500	-37.500%	52	1,747	-60.000%
2022-02-08	0.1000	0.1000	0.0800	0.0800	-50.000%	29	1,748	-75.000%
2022-02-07	0.1500	0.1600	0.1400	0.1600	-15.789%	55	1,728	-87.500%
2022-02-04	0.1900	0.1900	0.1900	0.1900	-20.833%	10	1,768	-89.474%
2022-02-03	0.2000	0.2400	0.2000	0.2400	+14.286%	8	1,758	-91.667%
2022-02-02	0.2800	0.2800	0.2000	0.2100	-44.737%	62	1,757	-90.476%
2022-01-31	0.5000	0.5500	0.3800	0.3800	-24.000%	662	1,735	-94.737%
2022-01-28	0.4900	0.5200	0.4400	0.5000	+6.383%	32	2,128	-96.000%
2022-01-27	0.3600	0.4700	0.3600	0.4700	+4.444%	6	2,125	-95.745%
2022-01-26	0.4100	0.4500	0.2900	0.4500	+7.143%	55	2,123	-95.556%
2022-01-25	0.4500	0.4500	0.4200	0.4200	-37.313%	24	2,155	-95.238%
2022-01-24	0.8100	0.9800	0.6700	0.6700	+19.643%	89	2,152	-97.015%
2022-01-21	0.3500	0.5900	0.3500	0.5600	+133.333%	196	2,125	-96.429%
2022-01-20	0.2400	0.2900	0.2400	0.2400	-38.462%	152	2,241	-91.667%
2022-01-19	0.3500	0.3900	0.3500	0.3900	-2.500%	15	2,110	-94.872%
2022-01-18	0.3700	0.4100	0.3700	0.4000	+14.286%	113	2,115	-95.000%
2022-01-14	0.4000	0.4000	0.3500	0.3500	+2.941%	2	2,207	-94.286%
2022-01-13	0.3400	0.3400	0.3400	0.3400	+3.030%	1	2,207	-94.118%
2022-01-11	0.3800	0.3800	0.3300	0.3300	-19.512%	11	2,208	-93.939%
2022-01-10	0.4500	0.4500	0.4100	0.4100	-4.651%	3	2,218	-95.122%
2022-01-07	0.4300	0.4300	0.4300	0.4300	-21.818%	7	2,219	-95.349%
2022-01-06	0.5500	0.5500	0.5500	0.5500	+5.769%	4	2,224	-96.364%
2022-01-05	0.4300	0.5200	0.4300	0.5200	-7.143%	86	2,227	-96.154%
2022-01-04	0.5200	0.5600	0.5200	0.5600	+1.818%	3	2,224	-96.429%
2021-12-30	0.5500	0.5500	0.5500	0.5500	-15.385%	1	2,205	-96.364%
2021-12-29	0.6500	0.6500	0.6500	0.6500	-8.451%	10	2,213	-96.923%
2021-12-27	0.7300	0.7300	0.7100	0.7100	-1.389%	10	2,213	-97.183%
2021-12-23	0.7800	0.7800	0.7000	0.7200	-6.494%	6	2,213	-97.222%
2021-12-22	0.8900	0.8900	0.7500	0.7700	-23.000%	33	2,213	-97.403%
2021-12-21	1.1000	1.1000	1.0000	1.0000	-31.507%	15	2,213	-98.000%
2021-12-20	1.6200	1.6200	1.4600	1.4600	+4.286%	2	2,213	-98.630%
2021-12-17	1.3900	1.4000	1.3900	1.4000	-10.256%	2	2,213	-98.571%
2021-12-16	1.3400	1.5600	1.3000	1.5600	-9.827%	56	2,214	-98.718%
2021-12-15	2.0000	2.2500	1.7300	1.7300	-1.705%	13	2,198	-98.844%
2021-12-14	1.8000	1.8800	1.7600	1.7600	-26.971%	21	2,192	-98.864%
2021-12-13	2.4100	2.4100	2.4100	2.4100	+11.574%	1	2,186	-99.170%
2021-12-10	1.9700	2.3300	1.9700	2.1600	+6.404%	63	2,185	-99.074%
2021-12-09	2.3700	2.3700	1.8500	2.0300	-12.500%	41	2,178	-99.015%
2021-12-08	2.4900	2.4900	2.3200	2.3200	-12.121%	128	2,165	-99.138%
2021-12-07	2.5300	2.6400	2.5100	2.6400	-17.500%	47	2,190	-99.242%
2021-12-06	3.3000	3.3000	3.2000	3.2000	-17.949%	8	2,165	-99.375%
2021-12-03	3.9900	3.9900	3.8500	3.9000	+7.735%	408	2,169	-99.487%
2021-12-02	3.5500	3.6500	3.5500	3.6200	+19.472%	31	1,762	-99.448%
2021-12-01	3.0400	3.0400	3.0300	3.0300	-0.329%	2	1,733	-99.340%
2021-11-30	3.1500	3.1500	3.0400	3.0400	+16.031%	2	1,733	-99.342%
2021-11-29	2.6000	2.6200	2.6000	2.6200	-9.028%	7	1,732	-99.237%
2021-11-26	3.0000	3.0000	2.8800	2.8800	+48.454%	278	1,732	-99.306%
2021-11-24	1.9400	1.9400	1.9400	1.9400	-6.731%	2	1,470	-98.969%
2021-11-23	2.0700	2.0800	2.0700	2.0800	-3.256%	14	1,470	-99.038%
2021-11-22	2.6600	2.6600	2.1500	2.1500	-19.173%	61	1,470	-99.070%
2021-11-19	2.6600	2.6600	2.6600	2.6600	+8.571%	1	1,433	-99.248%
2021-11-17	2.2500	2.5500	2.2500	2.4500	-6.489%	53	1,433	-99.184%
2021-11-16	2.5900	2.6200	2.5700	2.6200	+48.023%	17	1,380	-99.237%
2021-11-12	1.8200	1.9000	1.7700	1.7700	-8.763%	14	1,381	-98.870%
2021-11-11	1.9900	1.9900	1.9300	1.9400	-33.788%	17	1,381	-98.969%
2021-11-10	2.9300	2.9300	2.9300	2.9300	+18.145%	1	1,375	-99.317%
2021-11-08	2.2800	2.4800	2.2800	2.4800	-6.061%	2	1,375	-99.194%
2021-11-05	3.0000	3.0000	2.6400	2.6400	-14.839%	22	1,373	-99.242%
2021-11-04	3.2800	3.2800	3.0000	3.1000	+10.320%	9	1,361	-99.355%
2021-11-03	2.8500	2.8500	2.8100	2.8100	-3.103%	12	1,360	-99.288%
2021-11-01	2.9500	2.9500	2.8000	2.9000	-12.913%	14	1,352	-99.310%
2021-10-29	3.2000	3.3300	3.2000	3.3300	+7.419%	1,662	1,342	-99.399%
2021-10-28	3.2500	3.2700	3.1000	3.1000	-3.125%	177	207	-99.355%
2021-10-27	2.9600	3.2100	2.7800	3.2000	+60.000%	60	140	-99.375%
2021-10-26	2.0000	2.0000	2.0000	2.0000	0.000%	2	113	-99.000%
2021-10-25	2.0000	2.0000	2.0000	2.0000	-9.091%	1	115	-99.000%
2021-10-21	2.0500	2.2200	2.0500	2.2000	+21.547%	7	114	-99.091%
2021-10-20	1.7900	1.8100	1.7300	1.8100	+16.774%	7	112	-98.895%
2021-10-19	1.5300	1.5500	1.5300	1.5500	0.000%	108	0	-98.710%