Dark

AA20220318P50
AA Mar 18 2022 50.00 Put (AA220318P00050000)
option OPRA

Expired

Mar 16, 2022

0.01000.000%(0.0000)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-03-16	0.0100	0.0100	0.0100	0.0100	0.000%	29	3,503	0.000%
2022-03-14	0.0100	0.0100	0.0100	0.0100	0.000%	79	3,503	0.000%
2022-03-11	0.0200	0.0200	0.0100	0.0100	0.000%	109	3,582	0.000%
2022-03-10	0.0200	0.0200	0.0100	0.0100	-50.000%	175	3,585	0.000%
2022-03-09	0.0300	0.0300	0.0200	0.0200	-50.000%	188	3,585	-50.000%
2022-03-08	0.0500	0.0500	0.0400	0.0400	+33.333%	55	3,424	-75.000%
2022-03-07	0.0300	0.0300	0.0200	0.0300	-25.000%	152	3,419	-66.667%
2022-03-04	0.0600	0.0600	0.0200	0.0400	-20.000%	814	3,487	-75.000%
2022-03-03	0.0700	0.0700	0.0500	0.0500	0.000%	19	2,953	-80.000%
2022-03-02	0.0600	0.0700	0.0500	0.0500	0.000%	28	2,938	-80.000%
2022-03-01	0.1100	0.1100	0.0500	0.0500	-16.667%	298	2,923	-80.000%
2022-02-28	0.0600	0.0600	0.0600	0.0600	0.000%	7	2,697	-83.333%
2022-02-25	0.0500	0.1100	0.0500	0.0600	-62.500%	28	2,704	-83.333%
2022-02-24	0.1200	0.2300	0.1100	0.1600	+128.571%	31	2,712	-93.750%
2022-02-23	0.0800	0.0800	0.0600	0.0700	-41.667%	15	2,710	-85.714%
2022-02-22	0.0700	0.1500	0.0700	0.1200	-29.412%	45	2,723	-91.667%
2022-02-18	0.1500	0.1800	0.1300	0.1700	+13.333%	13	2,757	-94.118%
2022-02-17	0.1700	0.1700	0.1200	0.1500	+15.385%	11	2,757	-93.333%
2022-02-16	0.2100	0.2100	0.1300	0.1300	-31.579%	44	2,763	-92.308%
2022-02-15	0.2400	0.2400	0.1800	0.1900	-20.833%	88	2,776	-94.737%
2022-02-14	0.2400	0.2400	0.2400	0.2400	-20.000%	6	2,799	-95.833%
2022-02-11	0.3000	0.3300	0.2600	0.3000	+15.385%	134	2,818	-96.667%
2022-02-10	0.2400	0.2600	0.1900	0.2600	+4.000%	27	2,778	-96.154%
2022-02-09	0.3300	0.3700	0.2300	0.2500	-34.211%	168	2,780	-96.000%
2022-02-08	0.5800	0.5800	0.3500	0.3800	-44.928%	390	2,757	-97.368%
2022-02-07	0.6800	0.7800	0.6800	0.6900	-8.000%	101	2,806	-98.551%
2022-02-04	0.9800	0.9800	0.7500	0.7500	-19.355%	2,626	2,755	-98.667%
2022-02-03	1.3000	1.3000	0.9300	0.9300	-24.390%	1,067	3,783	-98.925%
2022-02-02	1.5500	1.6300	1.2100	1.2300	-19.079%	90	2,844	-99.187%
2022-02-01	1.6600	1.8200	1.5200	1.5200	-25.123%	164	2,786	-99.342%
2022-01-31	2.2600	2.6000	2.0300	2.0300	-12.500%	430	2,802	-99.507%
2022-01-28	2.3100	2.5500	2.1000	2.3200	+7.407%	450	2,786	-99.569%
2022-01-27	1.5500	2.2300	1.5200	2.1600	+20.000%	327	2,724	-99.537%
2022-01-26	1.6700	1.8000	1.2600	1.8000	+4.046%	1,246	2,671	-99.444%
2022-01-25	2.6500	2.6500	1.6600	1.7300	-31.621%	69	1,712	-99.422%
2022-01-24	3.4500	3.5000	2.5300	2.5300	-1.172%	229	1,697	-99.605%
2022-01-21	1.5300	2.5600	1.5300	2.5600	+108.130%	164	1,641	-99.609%
2022-01-20	1.2000	1.5000	1.0000	1.2300	-31.667%	365	1,667	-99.187%
2022-01-19	1.5800	1.9500	1.5500	1.8000	-11.765%	439	1,770	-99.444%
2022-01-18	1.9000	2.0400	1.7000	2.0400	+27.500%	70	1,355	-99.510%
2022-01-14	1.8000	1.8600	1.6000	1.6000	+7.383%	22	1,384	-99.375%
2022-01-13	1.4800	1.5300	1.2700	1.4900	+1.361%	205	1,384	-99.329%
2022-01-12	1.3000	1.6500	1.3000	1.4700	-5.161%	33	1,230	-99.320%
2022-01-11	2.1100	2.1100	1.5500	1.5500	-9.884%	57	1,201	-99.355%
2022-01-10	1.8200	1.8900	1.6300	1.7200	0.000%	16	1,201	-99.419%
2022-01-07	1.9000	1.9000	1.5700	1.7200	-24.229%	53	1,199	-99.419%
2022-01-06	2.4200	2.4200	2.2700	2.2700	+16.410%	4	1,181	-99.559%
2022-01-05	2.0000	2.0000	1.7000	1.9500	-17.021%	78	1,180	-99.487%
2022-01-04	2.4000	2.4000	2.3500	2.3500	+23.037%	81	1,208	-99.574%
2022-01-03	1.7000	1.9100	1.7000	1.9100	-2.051%	30	1,276	-99.476%
2021-12-30	1.9500	1.9500	1.9500	1.9500	-15.217%	1	1,276	-99.487%
2021-12-29	2.3100	2.3400	2.3000	2.3000	-4.564%	12	1,180	-99.565%
2021-12-28	2.5700	2.5700	2.4100	2.4100	-5.490%	69	1,180	-99.585%
2021-12-27	2.7500	2.8000	2.5500	2.5500	-1.163%	47	1,180	-99.608%
2021-12-23	2.7700	2.7700	2.5800	2.5800	-5.147%	9	1,180	-99.612%
2021-12-22	3.0000	3.0500	2.5500	2.7200	-20.000%	58	1,180	-99.632%
2021-12-21	3.9000	3.9000	3.3500	3.4000	-32.000%	63	1,180	-99.706%
2021-12-20	4.7000	5.3000	4.7000	5.0000	+7.296%	85	1,180	-99.800%
2021-12-17	5.2000	5.2000	4.6600	4.6600	-3.918%	287	1,180	-99.785%
2021-12-16	4.8000	4.8500	4.3500	4.8500	-27.612%	440	869	-99.794%
2021-12-15	6.2000	6.7000	6.2000	6.7000	+15.517%	150	869	-99.851%
2021-12-14	5.6000	5.8000	5.5000	5.8000	-14.956%	87	791	-99.828%
2021-12-13	5.9200	6.8200	5.9200	6.8200	+2.556%	8	743	-99.853%
2021-12-10	6.6500	6.6500	6.6500	6.6500	+15.652%	21	738	-99.850%
2021-12-09	6.5000	6.5000	5.7500	5.7500	-15.689%	7	746	-99.826%
2021-12-08	7.0500	7.0500	6.8200	6.8200	-8.701%	19	737	-99.853%
2021-12-07	7.4500	7.4700	7.4000	7.4700	-9.674%	20	737	-99.866%
2021-12-06	9.4500	9.4500	8.2700	8.2700	-11.551%	14	737	-99.879%
2021-12-03	9.3700	9.7000	9.3500	9.3500	-4.103%	13	746	-99.893%
2021-12-02	9.7500	9.7500	9.7500	9.7500	+7.735%	1	746	-99.897%
2021-12-01	7.9500	9.1000	7.9500	9.0500	+7.101%	3	745	-99.890%
2021-11-30	8.2300	8.4500	8.2300	8.4500	+30.603%	9	744	-99.882%
2021-11-29	7.3200	7.4000	6.4700	6.4700	-14.868%	22	742	-99.845%
2021-11-26	8.2900	8.2900	7.6000	7.6000	+23.577%	22	727	-99.868%
2021-11-24	6.2000	6.2000	5.8500	6.1500	-11.511%	16	725	-99.837%
2021-11-23	6.3500	6.9500	6.3000	6.9500	+5.303%	121	725	-99.856%
2021-11-22	7.3000	7.3000	6.6000	6.6000	-12.000%	56	644	-99.848%
2021-11-19	7.5000	7.5000	7.5000	7.5000	+0.402%	2	644	-99.867%
2021-11-18	7.7000	7.9300	7.4700	7.4700	+4.476%	62	569	-99.866%
2021-11-17	7.1500	7.1500	7.1500	7.1500	-1.379%	101	535	-99.860%
2021-11-16	7.0500	7.2500	7.0500	7.2500	+28.774%	34	535	-99.862%
2021-11-12	5.7000	5.7000	5.4500	5.6300	-6.788%	83	469	-99.822%
2021-11-11	6.2000	6.2000	5.9600	6.0400	-27.578%	32	469	-99.834%
2021-11-10	7.7000	8.4000	7.7000	8.3400	+8.877%	22	439	-99.880%
2021-11-09	7.5000	7.7500	7.4000	7.6600	+10.216%	46	437	-99.869%
2021-11-08	6.5400	6.9500	6.5200	6.9500	-6.586%	132	436	-99.856%
2021-11-05	7.4400	7.4400	7.4400	7.4400	-5.823%	3	321	-99.866%
2021-11-02	7.9000	7.9000	7.9000	7.9000	+2.597%	10	321	-99.873%
2021-11-01	8.4700	8.4700	7.7000	7.7000	-10.465%	13	311	-99.870%
2021-10-29	8.6000	8.6000	8.6000	8.6000	+2.381%	20	299	-99.884%
2021-10-28	8.2000	8.4000	8.2000	8.4000	+36.585%	10	299	-99.881%
2021-10-25	6.5000	6.5000	5.7000	6.1500	-9.158%	24	299	-99.837%
2021-10-22	6.3000	6.8000	6.3000	6.7700	+4.799%	233	275	-99.852%
2021-10-21	6.1500	6.4600	6.0000	6.4600	+19.409%	137	99	-99.845%
2021-10-20	5.4100	5.4100	5.4100	5.4100	+11.777%	4	34	-99.815%
2021-10-19	4.8500	4.9000	4.8400	4.8400	0.000%	34	34	-99.793%