Dark

AA20220318P55
AA Mar 18 2022 55.00 Put (AA220318P00055000)
option OPRA

Expired

Mar 17, 2022

0.0100-50.000%(-0.0100)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-03-17	0.0100	0.0100	0.0100	0.0100	-50.000%	11	3,610	0.000%
2022-03-15	0.0200	0.0200	0.0100	0.0200	+100.000%	98	3,610	-50.000%
2022-03-14	0.0100	0.0100	0.0100	0.0100	0.000%	12	3,617	0.000%
2022-03-11	0.0600	0.0600	0.0100	0.0100	-50.000%	75	3,628	0.000%
2022-03-10	0.0700	0.0700	0.0200	0.0200	-33.333%	4	3,602	-50.000%
2022-03-09	0.0400	0.0400	0.0300	0.0300	-40.000%	9	3,606	-66.667%
2022-03-08	0.1000	0.1000	0.0500	0.0500	-16.667%	27	3,598	-80.000%
2022-03-07	0.0400	0.0700	0.0200	0.0600	+100.000%	150	3,616	-83.333%
2022-03-04	0.0800	0.0800	0.0300	0.0300	-62.500%	120	3,631	-66.667%
2022-03-03	0.0800	0.1000	0.0800	0.0800	-11.111%	43	3,656	-87.500%
2022-03-02	0.1000	0.1000	0.0900	0.0900	-25.000%	26	3,686	-88.889%
2022-03-01	0.1100	0.1200	0.0600	0.1200	-7.692%	30	3,687	-91.667%
2022-02-28	0.1100	0.1500	0.1000	0.1300	0.000%	70	3,692	-92.308%
2022-02-25	0.2800	0.2800	0.1300	0.1300	-62.857%	25	3,644	-92.308%
2022-02-24	0.2400	0.5000	0.2400	0.3500	+45.833%	48	3,659	-97.143%
2022-02-23	0.2600	0.3000	0.1700	0.2400	-11.111%	85	3,667	-95.833%
2022-02-22	0.2200	0.3500	0.2200	0.2700	0.000%	47	3,713	-96.296%
2022-02-18	0.2500	0.3000	0.2500	0.2700	-10.000%	28	3,732	-96.296%
2022-02-17	0.3000	0.3000	0.3000	0.3000	+20.000%	7	3,732	-96.667%
2022-02-16	0.4300	0.4300	0.2400	0.2500	-37.500%	669	3,736	-96.000%
2022-02-15	0.6500	0.6500	0.4000	0.4000	-28.571%	189	3,568	-97.500%
2022-02-14	0.6000	0.6100	0.5400	0.5600	-16.418%	17	3,605	-98.214%
2022-02-11	0.7300	0.7300	0.5400	0.6700	+6.349%	29	3,602	-98.507%
2022-02-10	0.5500	0.6300	0.4300	0.6300	+16.667%	228	3,608	-98.413%
2022-02-09	0.7900	0.7900	0.5400	0.5400	-33.333%	303	3,484	-98.148%
2022-02-08	1.2000	1.2100	0.7400	0.8100	-48.077%	4,040	3,418	-98.765%
2022-02-07	1.4900	1.7600	1.4900	1.5600	-4.294%	106	3,005	-99.359%
2022-02-04	1.9600	1.9600	1.5100	1.6300	-18.905%	3,226	2,964	-99.387%
2022-02-03	2.6700	2.8500	1.9000	2.0100	-23.864%	318	967	-99.502%
2022-02-02	3.0000	3.2300	2.5500	2.6400	-18.769%	237	1,085	-99.621%
2022-02-01	3.6500	3.6500	3.1500	3.2500	-20.343%	149	957	-99.692%
2022-01-31	4.4200	4.6200	3.8200	4.0800	+3.291%	153	986	-99.755%
2022-01-28	3.8700	4.6500	3.8700	3.9500	+2.865%	171	977	-99.747%
2022-01-27	3.1400	4.0000	3.1400	3.8400	+21.136%	95	1,035	-99.740%
2022-01-26	3.3000	3.3000	2.3900	3.1700	+2.922%	97	973	-99.685%
2022-01-25	4.2000	4.3900	3.0300	3.0800	-24.878%	99	928	-99.675%
2022-01-24	5.8500	5.9000	4.0500	4.1000	-9.890%	472	867	-99.756%
2022-01-21	3.1700	4.6000	3.1700	4.5500	+71.698%	268	775	-99.780%
2022-01-20	2.1900	2.8500	2.0000	2.6500	-19.697%	218	751	-99.623%
2022-01-19	3.0500	3.6200	3.0500	3.3000	+0.610%	121	836	-99.697%
2022-01-18	3.2000	3.7500	3.2000	3.2800	+9.333%	50	782	-99.695%
2022-01-14	3.4200	3.4200	3.0000	3.0000	+3.448%	9	773	-99.667%
2022-01-13	2.7000	2.9400	2.4900	2.9000	+5.455%	139	773	-99.655%
2022-01-12	2.5500	3.0000	2.5000	2.7500	-8.940%	45	692	-99.636%
2022-01-11	3.5900	3.5900	3.0200	3.0200	-9.851%	2	669	-99.669%
2022-01-10	3.2500	3.3500	3.1500	3.3500	+8.065%	68	670	-99.701%
2022-01-07	3.5000	3.5000	2.9500	3.1000	-21.519%	74	666	-99.677%
2022-01-06	4.5000	4.5000	3.9500	3.9500	-1.250%	16	614	-99.747%
2022-01-05	3.5000	4.0000	3.1500	4.0000	-10.112%	78	611	-99.750%
2022-01-04	3.4000	4.5000	3.4000	4.4500	+25.352%	90	584	-99.775%
2022-01-03	2.9900	3.5500	2.9900	3.5500	-6.579%	70	645	-99.718%
2021-12-30	3.4800	3.8000	3.4800	3.8000	-7.317%	14	612	-99.737%
2021-12-29	4.2000	4.2000	4.1000	4.1000	-1.205%	39	364	-99.756%
2021-12-28	4.5000	4.5000	4.1500	4.1500	-2.353%	63	364	-99.759%
2021-12-27	4.9500	4.9500	4.2500	4.2500	0.000%	17	364	-99.765%
2021-12-23	4.3000	4.3000	4.2000	4.2500	-7.609%	30	364	-99.765%
2021-12-22	5.6000	5.6000	4.2500	4.6000	-22.689%	98	364	-99.783%
2021-12-21	5.9500	5.9500	5.9500	5.9500	-20.134%	2	364	-99.832%
2021-12-20	7.3500	8.1500	7.3500	7.4500	+4.930%	317	364	-99.866%
2021-12-17	8.0000	8.0000	7.1000	7.1000	-4.698%	3	364	-99.859%
2021-12-16	7.4000	7.5500	6.8400	7.4500	-21.164%	102	364	-99.866%
2021-12-15	9.4500	9.4500	9.4500	9.4500	+7.386%	4	312	-99.894%
2021-12-14	8.8000	8.8000	8.8000	8.8000	-10.204%	10	308	-99.886%
2021-12-10	9.8000	9.8000	9.8000	9.8000	+11.490%	1	298	-99.898%
2021-12-09	9.7500	9.7500	8.7500	8.7900	-20.811%	34	299	-99.886%
2021-12-07	11.1000	11.1000	11.1000	11.1000	-15.909%	1	268	-99.910%
2021-12-01	11.4500	13.2000	11.4500	13.2000	+15.789%	7	267	-99.924%
2021-11-30	11.4000	11.4000	11.4000	11.4000	+16.327%	2	263	-99.912%
2021-11-29	9.8000	9.8000	9.8000	9.8000	+8.287%	1	263	-99.898%
2021-11-24	9.0500	9.0500	9.0500	9.0500	-4.737%	2	263	-99.890%
2021-11-23	9.5000	9.5000	9.5000	9.5000	-5.000%	10	263	-99.895%
2021-11-22	10.7500	10.7500	10.0000	10.0000	+2.564%	13	263	-99.900%
2021-11-17	9.7500	9.7500	9.7500	9.7500	-9.302%	10	263	-99.897%
2021-11-16	10.6500	10.7500	10.6500	10.7500	+16.216%	22	263	-99.907%
2021-11-15	9.5300	9.5300	9.2500	9.2500	+12.530%	14	234	-99.892%
2021-11-12	8.2200	8.2200	8.2200	8.2200	-6.591%	3	234	-99.878%
2021-11-11	10.2500	10.2500	8.7000	8.8000	-18.894%	32	234	-99.886%
2021-11-05	10.8500	10.8500	10.8500	10.8500	-1.094%	1	212	-99.908%
2021-11-03	10.9700	10.9700	10.9700	10.9700	-5.268%	1	211	-99.909%
2021-11-01	11.5800	11.5800	11.5800	11.5800	+30.112%	1	211	-99.914%
2021-10-25	9.4400	9.4400	8.7000	8.9000	-10.010%	102	210	-99.888%
2021-10-22	9.1400	9.8900	9.1000	9.8900	+8.681%	75	108	-99.899%
2021-10-21	8.8900	9.1000	8.8900	9.1000	+10.303%	80	37	-99.890%
2021-10-20	8.2500	8.2500	8.2500	8.2500	+11.486%	3	20	-99.879%
2021-10-19	7.1000	7.4000	7.1000	7.4000	0.000%	20	20	-99.865%