Dark

AA20220414P40
AA Apr 14 2022 40.00 Put (AA220414P00040000)
option OPRA

Expired

Apr 6, 2022

0.0100-66.667%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-04-06	0.0100	0.0100	0.0100	0.0100	-66.667%	1	1,247	0.000%
2022-03-23	0.0300	0.0300	0.0300	0.0300	0.000%	20	1,247	-66.667%
2022-03-22	0.0300	0.0300	0.0300	0.0300	0.000%	2	1,267	-66.667%
2022-03-18	0.0500	0.0500	0.0300	0.0300	-50.000%	13	1,266	-66.667%
2022-03-10	0.0600	0.0600	0.0600	0.0600	-14.286%	1	1,262	-83.333%
2022-03-07	0.0700	0.0700	0.0700	0.0700	0.000%	20	1,262	-85.714%
2022-03-04	0.0700	0.0700	0.0700	0.0700	-30.000%	1	1,242	-85.714%
2022-03-01	0.1000	0.1000	0.1000	0.1000	-16.667%	2	1,242	-90.000%
2022-02-28	0.1200	0.1200	0.1200	0.1200	+20.000%	1	1,243	-91.667%
2022-02-22	0.1000	0.1000	0.1000	0.1000	-37.500%	1	1,243	-90.000%
2022-02-18	0.1600	0.1600	0.1600	0.1600	+45.455%	1	1,245	-93.750%
2022-02-16	0.1500	0.1500	0.1100	0.1100	-26.667%	14	1,245	-90.909%
2022-02-15	0.1500	0.1500	0.1500	0.1500	+7.143%	1	1,255	-93.333%
2022-02-10	0.1400	0.1800	0.1200	0.1400	-22.222%	31	1,256	-92.857%
2022-02-09	0.1800	0.1800	0.1800	0.1800	-10.000%	1	1,260	-94.444%
2022-02-08	0.3000	0.3000	0.2000	0.2000	-41.176%	16	1,260	-95.000%
2022-02-07	0.3400	0.3400	0.3400	0.3400	-20.930%	10	1,269	-97.059%
2022-02-04	0.4100	0.4700	0.4100	0.4300	-4.444%	54	1,272	-97.674%
2022-02-03	0.4500	0.4500	0.4500	0.4500	-21.053%	1	1,323	-97.778%
2022-02-02	0.5500	0.5700	0.5500	0.5700	-33.721%	6	1,324	-98.246%
2022-01-31	0.9200	0.9200	0.8600	0.8600	-1.149%	14	1,322	-98.837%
2022-01-28	0.8700	0.8700	0.8700	0.8700	+2.353%	4	1,320	-98.851%
2022-01-27	0.7300	0.9100	0.7300	0.8500	+30.769%	20	1,320	-98.824%
2022-01-26	0.6800	0.6800	0.6500	0.6500	-38.679%	4	1,316	-98.462%
2022-01-25	1.1000	1.1000	1.0600	1.0600	+4.950%	53	1,317	-99.057%
2022-01-24	1.3500	1.3500	1.0100	1.0100	+3.061%	28	1,277	-99.010%
2022-01-21	0.7700	1.0400	0.7700	0.9800	+88.462%	35	1,288	-98.980%
2022-01-20	0.6200	0.6200	0.4900	0.5200	-20.000%	45	1,290	-98.077%
2022-01-19	0.6500	0.6500	0.6500	0.6500	-9.722%	1	1,270	-98.462%
2022-01-18	0.7200	0.7200	0.7200	0.7200	+38.462%	4	1,270	-98.611%
2022-01-12	0.4600	0.5200	0.4600	0.5200	-7.143%	9	1,270	-98.077%
2022-01-11	0.5600	0.5600	0.5600	0.5600	-18.841%	2	1,274	-98.214%
2022-01-10	0.6900	0.6900	0.6900	0.6900	+6.154%	2	1,274	-98.551%
2022-01-07	0.6500	0.6500	0.6500	0.6500	0.000%	5	1,276	-98.462%
2022-01-03	0.6500	0.6500	0.6500	0.6500	-21.687%	5	1,276	-98.462%
2021-12-29	0.8700	0.8700	0.8300	0.8300	-17.000%	71	1,278	-98.795%
2021-12-27	1.0000	1.0000	1.0000	1.0000	0.000%	3	1,215	-99.000%
2021-12-23	0.9500	1.0100	0.9500	1.0000	-4.762%	9	1,215	-99.000%
2021-12-22	1.1400	1.1400	1.0500	1.0500	-40.678%	9	1,215	-99.048%
2021-12-20	1.9700	2.0300	1.7700	1.7700	-4.839%	65	1,215	-99.435%
2021-12-16	1.7000	1.8600	1.7000	1.8600	-27.344%	22	1,176	-99.462%
2021-12-15	2.5600	2.5600	2.5600	2.5600	+2.811%	1	1,153	-99.609%
2021-12-09	2.4900	2.4900	2.4900	2.4900	-9.455%	30	1,153	-99.598%
2021-12-08	2.7500	2.7500	2.7500	2.7500	-8.027%	31	1,153	-99.636%
2021-12-07	2.9900	2.9900	2.9900	2.9900	-27.073%	10	1,140	-99.666%
2021-12-03	4.3500	4.4300	4.1000	4.1000	+1.235%	16	1,135	-99.756%
2021-12-02	4.1200	4.1200	4.0500	4.0500	+6.021%	6	1,135	-99.753%
2021-12-01	3.1000	3.8200	3.1000	3.8200	+12.353%	48	1,133	-99.738%
2021-11-30	3.1500	3.4000	3.1500	3.4000	+1.493%	21	1,156	-99.706%
2021-11-26	3.4000	3.4000	3.3500	3.3500	+39.583%	20	1,156	-99.701%
2021-11-24	2.4100	2.4100	2.4000	2.4000	-12.409%	5	1,161	-99.583%
2021-11-23	2.4200	2.7400	2.4200	2.7400	+6.615%	6	1,161	-99.635%
2021-11-22	2.5700	2.5700	2.5700	2.5700	-17.097%	10	1,162	-99.611%
2021-11-18	3.1000	3.1000	3.1000	3.1000	+3.333%	2	1,152	-99.677%
2021-11-17	2.8400	3.0000	2.8400	3.0000	+3.448%	29	1,154	-99.667%
2021-11-16	2.9000	2.9000	2.9000	2.9000	+13.281%	50	1,151	-99.655%
2021-11-15	2.6600	2.6700	2.5600	2.5600	+11.304%	16	1,151	-99.609%
2021-11-12	2.1800	2.3000	2.1800	2.3000	-30.303%	12	1,138	-99.565%
2021-11-02	3.3700	3.4000	3.3000	3.3000	-2.941%	3	1,129	-99.697%
2021-10-29	3.4000	3.4000	3.4000	3.4000	+1.493%	2	1,129	-99.706%
2021-10-27	3.2000	3.4000	3.2000	3.3500	+37.295%	35	1,137	-99.701%
2021-10-26	2.4400	2.4400	2.4400	2.4400	-9.630%	1	1,137	-99.590%
2021-10-25	2.7000	2.7000	2.7000	2.7000	+4.651%	1	1,137	-99.630%
2021-10-22	2.6200	2.6200	2.5800	2.5800	+32.308%	4	1,108	-99.612%
2021-10-19	1.6500	1.9500	1.6500	1.9500	+20.370%	60	1,108	-99.487%
2021-10-18	1.6000	1.6200	1.6000	1.6200	-2.994%	9	1,108	-99.383%
2021-10-15	1.9600	1.9600	1.6700	1.6700	-46.302%	32	1,103	-99.401%
2021-10-14	3.1800	3.1800	3.1100	3.1100	-13.611%	2	1,072	-99.678%
2021-10-07	3.6000	3.6000	3.6000	3.6000	-5.263%	2	1,071	-99.722%
2021-10-06	3.8000	3.8000	3.8000	3.8000	+18.750%	1	1,069	-99.737%
2021-10-04	3.2000	3.2000	3.2000	3.2000	-3.030%	1	1,068	-99.688%
2021-09-30	3.3000	3.3000	3.3000	3.3000	+3.125%	1	1,068	-99.697%
2021-09-28	3.2000	3.2000	3.2000	3.2000	+6.667%	1	1,067	-99.688%
2021-09-27	3.0000	3.0000	3.0000	3.0000	-18.256%	1	1,068	-99.667%
2021-09-23	3.7200	3.7500	3.6700	3.6700	-8.250%	22	1,067	-99.728%
2021-09-22	4.0500	4.0500	4.0000	4.0000	+11.111%	4	1,048	-99.750%
2021-09-16	3.5000	3.6000	3.5000	3.6000	-6.494%	701	1,044	-99.722%
2021-09-14	3.8500	3.8500	3.8500	3.8500	+11.594%	6	344	-99.740%
2021-09-13	3.5500	3.5500	3.4500	3.4500	-9.211%	116	350	-99.710%
2021-09-10	3.6300	3.8000	3.6300	3.8000	-6.173%	6	259	-99.737%
2021-09-09	4.0500	4.0500	4.0500	4.0500	-6.897%	2	259	-99.753%
2021-09-07	4.3500	4.3500	4.3500	4.3500	-9.375%	4	259	-99.770%
2021-09-01	4.8000	4.8000	4.8000	4.8000	-17.949%	3	259	-99.792%
2021-08-24	5.8500	5.8500	5.8500	5.8500	-9.302%	1	259	-99.829%
2021-08-23	6.4500	6.4500	6.4500	6.4500	-14.570%	10	258	-99.845%
2021-08-19	7.5500	7.5500	7.5500	7.5500	+17.969%	25	258	-99.868%
2021-08-18	6.2000	6.4000	6.2000	6.4000	+28.773%	11	246	-99.844%
2021-08-13	4.9700	4.9700	4.9700	4.9700	-7.103%	2	236	-99.799%
2021-08-10	5.3700	5.3700	5.3500	5.3500	-18.939%	6	236	-99.813%
2021-08-09	6.6000	6.6000	6.6000	6.6000	-8.966%	3	239	-99.848%
2021-08-04	7.2500	7.2500	7.2500	7.2500	-32.558%	4	242	-99.862%
2021-07-19	10.7500	10.7500	10.7500	10.7500	+19.444%	1	242	-99.907%
2021-07-13	9.0000	9.0000	9.0000	9.0000	+15.385%	1	241	-99.889%
2021-07-12	7.8000	7.8000	7.8000	7.8000	-2.500%	2	242	-99.872%
2021-07-09	8.0000	8.0000	7.9900	8.0000	-6.433%	143	240	-99.875%
2021-07-07	8.5500	8.5500	8.5500	8.5500	-7.065%	33	130	-99.883%
2021-06-23	9.2000	9.2000	9.2000	9.2000	+8.235%	1	98	-99.891%
2021-06-11	8.5000	8.5000	8.5000	8.5000	-3.955%	2	70	-99.882%
2021-06-10	8.8500	8.8500	8.8500	8.8500	+0.568%	2	69	-99.887%
2021-06-07	8.8000	8.8000	8.8000	8.8000	+3.529%	1	70	-99.886%
2021-05-27	8.5000	8.5000	8.5000	8.5000	+3.659%	1	69	-99.882%
2021-05-18	8.2000	8.2000	8.2000	8.2000	-6.286%	15	0	-99.878%
2021-05-13	8.7500	8.7500	8.7500	8.7500	+24.113%	1	0	-99.886%
2021-05-10	7.0500	7.0500	7.0500	7.0500	-2.083%	5	0	-99.858%
2021-05-07	7.2000	7.2000	7.2000	7.2000	-7.692%	5	0	-99.861%
2021-05-06	7.8500	7.8500	7.8000	7.8000	-3.704%	2	0	-99.872%
2021-05-05	7.6500	8.1000	7.4000	8.1000	-11.957%	22	0	-99.877%
2021-04-27	9.2000	9.2000	9.2000	9.2000	-2.851%	1	0	-99.891%
2021-04-26	9.6500	9.6500	9.4700	9.4700	-14.761%	10	0	-99.894%
2021-04-20	11.1100	11.1100	11.1100	11.1100	+13.367%	10	0	-99.910%
2021-04-19	9.8000	9.8000	9.8000	9.8000	-6.755%	2	0	-99.898%
2021-04-16	10.6200	10.6200	10.5100	10.5100	-9.785%	11	0	-99.905%
2021-04-14	11.6500	11.6500	11.6500	11.6500	-8.913%	5	0	-99.914%
2021-04-09	12.7900	12.7900	12.7900	12.7900	-0.853%	1	0	-99.922%
2021-04-08	12.9000	12.9000	12.9000	12.9000	+1.575%	3	0	-99.922%
2021-04-06	12.8000	12.8000	12.7000	12.7000	0.000%	2	0	-99.921%
2021-04-01	12.7000	12.7000	12.7000	12.7000	+6.099%	3	0	-99.921%
2021-03-29	12.0000	12.0000	11.9700	11.9700	-6.557%	6	0	-99.916%
2021-03-26	12.8100	12.8100	12.8100	12.8100	+2.398%	10	0	-99.922%
2021-03-18	12.5100	12.5100	12.5100	12.5100	-10.000%	1	0	-99.920%
2021-03-17	13.9000	13.9000	13.9000	13.9000	+1.460%	3	0	-99.928%
2021-03-03	14.2700	14.2700	13.7000	13.7000	0.000%	12	0	-99.927%