Dark

AA20220318P45
AA Mar 18 2022 45.00 Put (AA220318P00045000)
option OPRA

Expired

Mar 17, 2022

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-03-17	0.0100	0.0100	0.0100	0.0100	0.000%	1	2,617	0.000%
2022-03-11	0.0200	0.0200	0.0100	0.0100	0.000%	21	2,618	0.000%
2022-03-10	0.0100	0.0100	0.0100	0.0100	-66.667%	3	2,608	0.000%
2022-03-09	0.0300	0.0300	0.0300	0.0300	+200.000%	1	2,608	-66.667%
2022-03-08	0.0200	0.0300	0.0100	0.0100	0.000%	16	2,609	0.000%
2022-03-04	0.0200	0.0200	0.0100	0.0100	-50.000%	471	2,622	0.000%
2022-03-03	0.0200	0.0200	0.0200	0.0200	-33.333%	20	2,333	-50.000%
2022-03-02	0.0500	0.0500	0.0300	0.0300	0.000%	6	2,328	-66.667%
2022-03-01	0.0300	0.0300	0.0300	0.0300	-40.000%	5	2,331	-66.667%
2022-02-28	0.0500	0.0600	0.0300	0.0500	+66.667%	5	2,331	-80.000%
2022-02-24	0.0600	0.0600	0.0300	0.0300	-25.000%	76	2,332	-66.667%
2022-02-23	0.0400	0.0400	0.0400	0.0400	-42.857%	4	2,441	-75.000%
2022-02-22	0.2900	0.2900	0.0400	0.0700	+16.667%	22	2,441	-85.714%
2022-02-18	0.0600	0.0600	0.0600	0.0600	-14.286%	1	2,446	-83.333%
2022-02-17	0.1000	0.1000	0.0700	0.0700	-22.222%	7	2,446	-85.714%
2022-02-16	0.1000	0.1000	0.0800	0.0900	-18.182%	28	2,453	-88.889%
2022-02-15	0.0900	0.1100	0.0900	0.1100	-21.429%	11	2,461	-90.909%
2022-02-14	0.1400	0.1500	0.1200	0.1400	+7.692%	130	2,462	-92.857%
2022-02-11	0.1300	0.1300	0.1300	0.1300	+18.182%	4	2,480	-92.308%
2022-02-10	0.0900	0.1100	0.0900	0.1100	+22.222%	5	2,484	-90.909%
2022-02-09	0.1500	0.1500	0.0900	0.0900	-47.059%	98	2,484	-88.889%
2022-02-08	0.3000	0.3000	0.1700	0.1700	-45.161%	171	2,545	-94.118%
2022-02-07	0.3300	0.3800	0.3100	0.3100	-16.216%	48	2,539	-96.774%
2022-02-04	0.4500	0.4700	0.3700	0.3700	-17.778%	175	2,555	-97.297%
2022-02-03	0.5700	0.5700	0.4100	0.4500	-13.462%	1,043	2,651	-97.778%
2022-02-02	0.6700	0.7000	0.5200	0.5200	-26.761%	126	3,294	-98.077%
2022-02-01	0.7900	0.8500	0.7000	0.7100	-26.804%	78	3,353	-98.592%
2022-01-31	0.9900	1.2100	0.8900	0.9700	-8.491%	395	3,308	-98.969%
2022-01-28	1.0700	1.2500	1.0500	1.0600	0.000%	170	3,476	-99.057%
2022-01-27	0.9000	1.1000	0.8500	1.0600	+27.711%	101	3,450	-99.057%
2022-01-26	0.8500	0.8900	0.6000	0.8300	-2.353%	1,022	3,390	-98.795%
2022-01-25	1.3000	1.3400	0.8500	0.8500	-36.567%	276	2,554	-98.824%
2022-01-24	1.7500	1.9000	1.3400	1.3400	+7.200%	439	2,354	-99.254%
2022-01-21	0.7400	1.2900	0.7400	1.2500	+131.481%	149	2,218	-99.200%
2022-01-20	0.5500	0.6500	0.4700	0.5400	-34.146%	54	2,180	-98.148%
2022-01-19	0.6900	0.8800	0.6900	0.8200	-6.818%	51	2,167	-98.780%
2022-01-18	0.8800	0.9700	0.8400	0.8800	+14.286%	133	2,152	-98.864%
2022-01-14	0.8500	0.8800	0.7700	0.7700	+2.667%	14	2,051	-98.701%
2022-01-13	0.6300	0.7500	0.6300	0.7500	+4.167%	10	2,051	-98.667%
2022-01-12	0.6800	0.8000	0.6000	0.7200	-2.703%	22	2,046	-98.611%
2022-01-11	1.0200	1.0300	0.7400	0.7400	-18.681%	126	2,055	-98.649%
2022-01-10	1.0000	1.0000	0.9100	0.9100	+9.639%	13	2,139	-98.901%
2022-01-07	0.9300	1.0100	0.8300	0.8300	-27.826%	21	2,136	-98.795%
2022-01-06	1.2000	1.3900	1.1100	1.1500	+6.481%	33	2,134	-99.130%
2022-01-05	0.9400	1.0800	0.8500	1.0800	-10.000%	107	2,133	-99.074%
2022-01-04	1.0500	1.2000	1.0500	1.2000	+23.711%	9	2,151	-99.167%
2022-01-03	1.0900	1.0900	0.9000	0.9700	-15.652%	36	2,149	-98.969%
2021-12-30	1.1500	1.1500	1.1500	1.1500	-4.167%	1	2,150	-99.130%
2021-12-29	1.2400	1.2400	1.2000	1.2000	-6.250%	19	2,150	-99.167%
2021-12-28	1.4200	1.4200	1.2800	1.2800	-5.882%	172	2,150	-99.219%
2021-12-27	1.5100	1.5100	1.3600	1.3600	-1.449%	43	2,150	-99.265%
2021-12-23	1.4100	1.4100	1.3800	1.3800	-8.000%	10	2,150	-99.275%
2021-12-22	1.6700	1.6700	1.5000	1.5000	-22.280%	49	2,150	-99.333%
2021-12-21	2.1800	2.1900	1.9300	1.9300	-26.616%	35	2,150	-99.482%
2021-12-20	2.6300	2.6300	2.6300	2.6300	+1.154%	20	2,150	-99.620%
2021-12-17	3.1000	3.1000	2.6000	2.6000	-7.801%	70	2,150	-99.615%
2021-12-16	2.6200	2.8200	2.5400	2.8200	-12.693%	30	2,145	-99.645%
2021-12-15	3.8000	4.1000	3.2300	3.2300	-5.000%	16	2,147	-99.690%
2021-12-14	3.3500	3.5500	3.2800	3.4000	-13.924%	14	2,139	-99.706%
2021-12-10	3.6500	4.0500	3.6500	3.9500	+15.497%	10	2,140	-99.747%
2021-12-09	3.6900	3.7000	3.4000	3.4200	-18.571%	61	2,139	-99.708%
2021-12-08	4.4000	4.4000	4.1500	4.2000	-10.638%	83	2,127	-99.762%
2021-12-07	4.5000	4.7000	4.5000	4.7000	-10.476%	125	2,119	-99.787%
2021-12-06	6.1500	6.1500	5.2500	5.2500	-17.969%	16	2,127	-99.810%
2021-12-03	6.2200	6.4500	6.2000	6.4000	+9.402%	49	2,121	-99.844%
2021-12-02	6.3000	6.3000	5.8500	5.8500	-5.645%	32	2,091	-99.829%
2021-12-01	5.0500	6.2000	5.0500	6.2000	+19.231%	29	2,089	-99.839%
2021-11-30	4.2500	5.4000	4.2500	5.2000	+17.647%	31	2,081	-99.808%
2021-11-29	4.6000	4.7000	4.4200	4.4200	-10.707%	28	2,069	-99.774%
2021-11-26	5.2400	5.4100	4.9500	4.9500	+33.423%	33	2,070	-99.798%
2021-11-24	3.8000	3.8000	3.5000	3.7100	-13.721%	27	2,059	-99.730%
2021-11-23	3.9200	4.3000	3.9200	4.3000	+2.381%	10	2,059	-99.767%
2021-11-22	4.6000	4.6000	4.0000	4.2000	-7.692%	76	2,059	-99.762%
2021-11-19	4.9300	4.9300	4.5500	4.5500	-3.191%	13	2,005	-99.780%
2021-11-18	5.0000	5.0000	4.6200	4.7000	+6.818%	12	2,005	-99.787%
2021-11-17	4.4000	4.4000	4.4000	4.4000	-5.172%	90	1,993	-99.773%
2021-11-16	4.0500	4.6400	4.0500	4.6400	+23.733%	203	1,930	-99.784%
2021-11-15	3.6900	3.7500	3.6900	3.7500	+8.069%	6	1,738	-99.733%
2021-11-12	3.2700	3.4700	3.2700	3.4700	-6.216%	16	1,723	-99.712%
2021-11-11	3.5800	3.7000	3.5400	3.7000	-30.451%	26	1,723	-99.730%
2021-11-10	5.4000	5.4000	5.3200	5.3200	+4.724%	11	1,709	-99.812%
2021-11-09	4.7000	5.0800	4.7000	5.0800	+18.970%	42	1,710	-99.803%
2021-11-08	4.0000	4.2700	4.0000	4.2700	-8.172%	4	1,709	-99.766%
2021-11-05	5.0500	5.0500	4.6500	4.6500	-16.065%	37	1,709	-99.785%
2021-11-04	5.3500	5.5500	5.3500	5.5400	+14.227%	239	1,713	-99.819%
2021-11-03	4.8500	4.8500	4.8500	4.8500	-4.902%	4	1,481	-99.794%
2021-11-02	5.1200	5.1200	5.0000	5.1000	+0.394%	85	1,477	-99.804%
2021-11-01	5.4700	5.4700	4.9000	5.0800	-8.468%	22	1,401	-99.803%
2021-10-29	5.5000	5.5500	5.5000	5.5500	+2.778%	21	1,399	-99.820%
2021-10-28	5.2400	5.6500	5.2400	5.4000	-1.818%	14	1,399	-99.815%
2021-10-27	4.7900	5.5000	4.7900	5.5000	+30.024%	1,365	1,396	-99.818%
2021-10-22	3.7500	4.2300	3.7200	4.2300	+12.800%	21	43	-99.764%
2021-10-21	3.5500	3.8000	3.5500	3.7500	+13.636%	13	28	-99.733%
2021-10-20	3.3000	3.3000	3.0300	3.3000	+12.628%	9	9	-99.697%
2021-10-19	2.7300	2.9300	2.7300	2.9300	0.000%	12	9	-99.659%