Dark

AA20220414P30
AA Apr 14 2022 30.00 Put (AA220414P00030000)
option OPRA

Expired

Mar 1, 2022

0.0700+16.667%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-03-01	0.0700	0.0700	0.0700	0.0700	+16.667%	1	4,282	0.000%
2022-02-25	0.0600	0.0600	0.0600	0.0600	-14.286%	7	4,282	+16.667%
2022-02-23	0.0700	0.0700	0.0700	0.0700	+75.000%	2	4,289	0.000%
2022-02-22	0.0400	0.0400	0.0400	0.0400	-20.000%	1	4,291	+75.000%
2022-02-16	0.0500	0.0500	0.0500	0.0500	-28.571%	1	4,291	+40.000%
2022-02-07	0.0700	0.0700	0.0700	0.0700	0.000%	1	4,291	0.000%
2022-02-04	0.0700	0.0700	0.0700	0.0700	-36.364%	1	4,291	0.000%
2022-02-03	0.1000	0.1100	0.1000	0.1100	-54.167%	2	4,291	-36.364%
2022-01-25	0.2600	0.2600	0.2400	0.2400	-36.842%	2	4,293	-70.833%
2022-01-24	0.3800	0.3800	0.3800	0.3800	+90.000%	2	4,294	-81.579%
2022-01-21	0.1900	0.2500	0.1400	0.2000	+25.000%	23	4,296	-65.000%
2022-01-20	0.1300	0.1600	0.1300	0.1600	+6.667%	35	4,319	-56.250%
2022-01-19	0.1500	0.1500	0.1500	0.1500	+7.143%	3	4,319	-53.333%
2022-01-18	0.1300	0.1400	0.1300	0.1400	-12.500%	4	4,322	-50.000%
2022-01-10	0.1600	0.1600	0.1600	0.1600	+6.667%	2	4,325	-56.250%
2022-01-07	0.2000	0.2000	0.1500	0.1500	-25.000%	55	4,328	-53.333%
2022-01-03	0.2100	0.2100	0.2000	0.2000	-55.556%	3	4,378	-65.000%
2021-12-20	0.4500	0.4500	0.4500	0.4500	+9.756%	72	4,378	-84.444%
2021-12-16	0.4100	0.4100	0.4100	0.4100	-24.074%	1	4,395	-82.927%
2021-12-13	0.5400	0.5400	0.5400	0.5400	-6.897%	2	4,395	-87.037%
2021-12-10	0.5800	0.5800	0.5800	0.5800	-21.622%	151	4,393	-87.931%
2021-12-07	0.7400	0.7500	0.7400	0.7400	-17.778%	10	4,244	-90.541%
2021-12-06	1.1100	1.1100	0.9000	0.9000	+9.756%	48	4,244	-92.222%
2021-11-30	0.7000	0.8400	0.7000	0.8200	-2.381%	346	4,196	-91.463%
2021-11-26	0.8400	0.8400	0.8400	0.8400	+52.727%	3	3,894	-91.667%
2021-11-24	0.5500	0.5500	0.5500	0.5500	-16.667%	1	3,895	-87.273%
2021-11-17	0.6600	0.6600	0.6600	0.6600	+11.864%	1	3,895	-89.394%
2021-11-15	0.6100	0.6200	0.5900	0.5900	+7.273%	18	3,895	-88.136%
2021-11-11	0.5400	0.5500	0.5300	0.5500	-32.099%	15	3,892	-87.273%
2021-11-10	0.8100	0.8100	0.8100	0.8100	-10.000%	1	3,892	-91.358%
2021-11-04	0.9000	0.9000	0.9000	0.9000	-1.099%	1	3,892	-92.222%
2021-10-28	0.9100	0.9100	0.9100	0.9100	+51.667%	5	3,894	-92.308%
2021-10-26	0.6000	0.6000	0.6000	0.6000	0.000%	1	3,894	-88.333%
2021-10-21	0.6000	0.6000	0.6000	0.6000	+27.660%	5	3,894	-88.333%
2021-10-19	0.4700	0.4700	0.4700	0.4700	+17.500%	1	3,889	-85.106%
2021-10-18	0.4000	0.4000	0.4000	0.4000	-20.000%	20	3,890	-82.500%
2021-10-15	0.5000	0.5000	0.5000	0.5000	-44.444%	1	3,911	-86.000%
2021-10-12	0.9000	0.9000	0.9000	0.9000	-5.263%	1	3,911	-92.222%
2021-10-11	0.9500	0.9500	0.9500	0.9500	-19.492%	1	3,910	-92.632%
2021-10-06	1.1800	1.1800	1.1800	1.1800	+29.670%	1	3,909	-94.068%
2021-09-27	0.9100	0.9100	0.9100	0.9100	-20.870%	10	3,870	-92.308%
2021-09-22	1.1500	1.1600	1.1500	1.1500	-28.125%	54	3,870	-93.913%
2021-09-21	1.6000	1.6000	1.6000	1.6000	+39.130%	1	3,870	-95.625%
2021-09-17	1.1500	1.1500	1.1500	1.1500	+10.577%	10	3,860	-93.913%
2021-09-13	1.0400	1.0400	1.0400	1.0400	-28.767%	1	3,860	-93.269%
2021-09-08	1.4600	1.4600	1.4600	1.4600	+2.817%	1	3,860	-95.205%
2021-09-03	1.4200	1.4200	1.4200	1.4200	-2.069%	1	3,841	-95.070%
2021-09-02	1.4500	1.4500	1.4500	1.4500	-15.698%	10	3,841	-95.172%
2021-08-27	1.7200	1.7200	1.7200	1.7200	-17.308%	10	3,841	-95.930%
2021-08-18	2.0800	2.0800	2.0800	2.0800	-4.587%	10	3,841	-96.635%
2021-08-17	2.2300	2.2300	2.1800	2.1800	+28.235%	5	3,841	-96.789%
2021-08-12	1.7600	1.7600	1.7000	1.7000	-9.091%	5	3,840	-95.882%
2021-08-10	1.8700	1.8700	1.8700	1.8700	-15.000%	10	3,841	-96.257%
2021-08-06	2.2000	2.2000	2.2000	2.2000	-12.000%	15	3,844	-96.818%
2021-08-05	2.5000	2.5000	2.5000	2.5000	+5.932%	5	3,859	-97.200%
2021-07-29	2.5000	2.5000	2.3600	2.3600	-19.454%	75	3,800	-97.034%
2021-07-27	2.9200	2.9300	2.9200	2.9300	-1.347%	2	3,800	-97.611%
2021-07-21	3.2000	3.2000	2.9500	2.9700	-17.500%	607	3,777	-97.643%
2021-07-20	3.6000	3.6000	3.5900	3.6000	+5.882%	452	3,616	-98.056%
2021-07-07	3.4000	3.4000	3.4000	3.4000	+15.254%	5	4,051	-97.941%
2021-07-02	2.9500	2.9500	2.9500	2.9500	-3.279%	10	4,046	-97.627%
2021-06-29	3.0500	3.0500	3.0500	3.0500	-11.594%	1	4,055	-97.705%
2021-06-28	3.4500	3.4500	3.4500	3.4500	-18.824%	1	3,795	-97.971%
2021-06-22	4.2000	4.2500	4.2000	4.2500	-11.458%	266	3,795	-98.353%
2021-06-18	4.8000	4.8000	4.8000	4.8000	+9.091%	1	3,795	-98.542%
2021-06-17	4.1900	4.4000	4.1900	4.4000	+10.000%	3	3,792	-98.409%
2021-06-16	4.0000	4.0000	4.0000	4.0000	-1.235%	1	3,790	-98.250%
2021-06-15	4.0000	4.0500	4.0000	4.0500	+20.896%	2	3,788	-98.272%
2021-06-03	3.3500	3.3500	3.3500	3.3500	+9.836%	1	3,788	-97.910%
2021-06-01	3.0500	3.0500	3.0500	3.0500	-8.133%	1	3,787	-97.705%
2021-05-27	3.3200	3.3200	3.3200	3.3200	-17.000%	1	3,777	-97.892%
2021-05-26	4.0000	4.0000	4.0000	4.0000	-9.091%	1	0	-98.250%
2021-05-20	4.4000	4.4000	4.4000	4.4000	+15.789%	5	0	-98.409%
2021-05-19	3.8000	3.8000	3.8000	3.8000	+5.556%	2	0	-98.158%
2021-05-13	3.6000	3.6000	3.6000	3.6000	+5.882%	1	0	-98.056%
2021-05-12	3.4000	3.4000	3.3000	3.4000	+11.475%	1,014	0	-97.941%
2021-05-11	3.0500	3.0500	3.0500	3.0500	+20.553%	1	0	-97.705%
2021-05-10	2.4500	2.5300	2.3000	2.5300	-17.590%	3,150	0	-97.233%
2021-05-05	3.0700	3.0700	3.0700	3.0700	-18.133%	1	0	-97.720%
2021-05-03	3.7500	3.7500	3.7500	3.7500	-7.407%	5	0	-98.133%
2021-04-26	4.0500	4.0500	4.0500	4.0500	-10.989%	1	0	-98.272%
2021-04-23	4.5500	4.5500	4.5500	4.5500	-7.143%	2	0	-98.462%
2021-04-22	4.9000	4.9000	4.9000	4.9000	+4.255%	3	0	-98.571%
2021-04-19	4.7000	4.7000	4.7000	4.7000	+2.174%	3	0	-98.511%
2021-04-16	4.6000	4.6000	4.6000	4.6000	-28.125%	1	0	-98.478%
2021-04-06	6.4000	6.4000	6.4000	6.4000	+3.226%	1	0	-98.906%
2021-04-01	6.1000	6.2000	6.1000	6.2000	-1.743%	10	0	-98.871%
2021-03-31	6.3100	6.3100	6.3100	6.3100	-18.475%	1	0	-98.891%
2021-03-23	7.7400	7.7400	7.7400	7.7400	+11.367%	1	0	-99.096%
2021-03-22	6.9500	6.9500	6.9500	6.9500	+2.206%	5	0	-98.993%
2021-03-17	6.8000	6.8000	6.8000	6.8000	-3.546%	5	0	-98.971%
2021-03-15	7.0500	7.0500	7.0500	7.0500	+6.335%	5	0	-99.007%
2021-03-11	6.6300	6.6300	6.6300	6.6300	-2.212%	5	0	-98.944%
2021-03-10	6.7500	6.7800	6.7500	6.7800	-15.144%	7	0	-98.968%
2021-03-05	7.9900	7.9900	7.9900	7.9900	-13.152%	1	0	-99.124%
2021-03-01	9.2000	9.2000	9.2000	9.2000	+9.524%	1	0	-99.239%
2021-02-24	8.5200	8.5200	8.4000	8.4000	-14.023%	6	0	-99.167%
2021-02-22	9.7700	9.7700	9.7700	9.7700	-27.897%	1	0	-99.284%
2021-01-29	13.5500	13.5500	13.5500	13.5500	+41.885%	3	0	-99.483%
2021-01-08	9.5500	9.5500	9.5500	9.5500	-1.036%	3	0	-99.267%
2021-01-06	9.6500	9.6500	9.6500	9.6500	-8.008%	3	0	-99.275%
2020-12-03	10.4900	10.4900	10.4900	10.4900	-9.020%	2	0	-99.333%
2020-11-27	11.5300	11.5300	11.5300	11.5300	0.000%	1	0	-99.393%