Dark

AA20220414P50
AA Apr 14 2022 50.00 Put (AA220414P00050000)
option OPRA

Expired

Apr 14, 2022

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-04-14	0.0100	0.0100	0.0100	0.0100	0.000%	1	1,007	0.000%
2022-04-13	0.0100	0.0100	0.0100	0.0100	-80.000%	48	1,007	0.000%
2022-04-11	0.0400	0.0500	0.0400	0.0500	+400.000%	9	1,007	-80.000%
2022-04-08	0.0500	0.0500	0.0100	0.0100	0.000%	4	1,007	0.000%
2022-04-07	0.0100	0.0100	0.0100	0.0100	-50.000%	8	1,011	0.000%
2022-04-06	0.0300	0.0300	0.0200	0.0200	0.000%	12	1,019	-50.000%
2022-04-04	0.0300	0.0300	0.0200	0.0200	0.000%	12	1,019	-50.000%
2022-04-01	0.0200	0.0200	0.0200	0.0200	-33.333%	5	1,019	-50.000%
2022-03-31	0.0100	0.0300	0.0100	0.0300	-25.000%	9	1,019	-66.667%
2022-03-30	0.0400	0.0400	0.0400	0.0400	+300.000%	1	1,020	-75.000%
2022-03-29	0.0100	0.0100	0.0100	0.0100	-50.000%	2	1,021	0.000%
2022-03-28	0.0300	0.0300	0.0200	0.0200	-33.333%	8	1,021	-50.000%
2022-03-25	0.0400	0.0400	0.0300	0.0300	0.000%	8	1,022	-66.667%
2022-03-24	0.0300	0.0600	0.0300	0.0300	0.000%	3	1,025	-66.667%
2022-03-23	0.0500	0.0600	0.0300	0.0300	-57.143%	43	1,027	-66.667%
2022-03-22	0.0600	0.0700	0.0600	0.0700	-30.000%	44	1,064	-85.714%
2022-03-21	0.1300	0.1300	0.0900	0.1000	-9.091%	13	1,066	-90.000%
2022-03-18	0.1300	0.1300	0.1000	0.1100	0.000%	84	1,077	-90.909%
2022-03-17	0.2000	0.2000	0.1000	0.1100	-47.619%	73	1,026	-90.909%
2022-03-16	0.2600	0.2600	0.2100	0.2100	-41.667%	6	1,020	-95.238%
2022-03-15	0.3700	0.4100	0.3500	0.3600	-14.286%	45	1,015	-97.222%
2022-03-14	0.3300	0.4300	0.3300	0.4200	+68.000%	11	985	-97.619%
2022-03-11	0.2500	0.2500	0.2500	0.2500	+13.636%	13	988	-96.000%
2022-03-10	0.2800	0.2800	0.2200	0.2200	-29.032%	8	999	-95.455%
2022-03-09	0.3400	0.3400	0.2900	0.3100	+10.714%	7	1,006	-96.774%
2022-03-08	0.4600	0.4600	0.2800	0.2800	-12.500%	77	1,005	-96.429%
2022-03-07	0.2200	0.4300	0.2100	0.3200	+28.000%	20	937	-96.875%
2022-03-04	0.2700	0.3100	0.2200	0.2500	-16.667%	45	953	-96.000%
2022-03-03	0.2500	0.3000	0.2500	0.3000	-9.091%	16	962	-96.667%
2022-03-02	0.3500	0.3500	0.3000	0.3300	-10.811%	28	968	-96.970%
2022-03-01	0.3100	0.3700	0.2800	0.3700	-7.500%	36	969	-97.297%
2022-02-28	0.3200	0.4400	0.3200	0.4000	+29.032%	149	983	-97.500%
2022-02-25	0.5500	0.5500	0.3100	0.3100	-53.030%	27	911	-96.774%
2022-02-24	0.4200	0.7200	0.4200	0.6600	+60.976%	33	925	-98.485%
2022-02-23	0.4100	0.4500	0.4000	0.4100	-2.381%	65	920	-97.561%
2022-02-22	0.4000	0.4200	0.4000	0.4200	-12.500%	24	916	-97.619%
2022-02-18	0.4600	0.5400	0.4500	0.4800	-2.041%	31	935	-97.917%
2022-02-17	0.4900	0.4900	0.4900	0.4900	+22.500%	2	935	-97.959%
2022-02-16	0.5200	0.5200	0.4000	0.4000	-29.825%	53	942	-97.500%
2022-02-15	0.7100	0.7100	0.5700	0.5700	-25.000%	63	932	-98.246%
2022-02-14	0.7200	0.7600	0.7200	0.7600	+1.333%	2	925	-98.684%
2022-02-11	0.7800	0.7800	0.6800	0.7500	+11.940%	61	925	-98.667%
2022-02-10	0.7200	0.7200	0.5400	0.6700	-1.471%	33	890	-98.507%
2022-02-09	0.8500	0.8500	0.6800	0.6800	-21.839%	143	880	-98.529%
2022-02-08	0.9900	0.9900	0.8000	0.8700	-39.161%	280	996	-98.851%
2022-02-07	1.4400	1.5800	1.4300	1.4300	-8.917%	10	912	-99.301%
2022-02-04	1.4500	1.5900	1.4200	1.5700	-5.422%	131	908	-99.363%
2022-02-03	2.0600	2.0600	1.6600	1.6600	-22.066%	17	951	-99.398%
2022-02-02	2.3200	2.5100	2.1300	2.1300	-16.142%	54	951	-99.531%
2022-02-01	2.6100	2.7700	2.5100	2.5400	-18.065%	32	950	-99.606%
2022-01-31	3.4200	3.4900	3.1000	3.1000	-3.125%	25	950	-99.677%
2022-01-28	3.3500	3.6000	3.1500	3.2000	+6.667%	71	948	-99.688%
2022-01-27	2.4000	3.1700	2.4000	3.0000	+20.000%	29	942	-99.667%
2022-01-26	2.3500	2.5000	2.0400	2.5000	-2.344%	44	945	-99.600%
2022-01-25	3.2400	3.2400	2.5600	2.5600	-25.797%	31	945	-99.609%
2022-01-24	4.0000	4.4400	3.4500	3.4500	0.000%	76	943	-99.710%
2022-01-21	2.3700	3.5000	2.3300	3.4500	+64.286%	192	950	-99.710%
2022-01-20	1.8500	2.2500	1.6600	2.1000	-17.647%	42	935	-99.524%
2022-01-19	2.4800	2.5500	2.4200	2.5500	+3.659%	16	948	-99.608%
2022-01-18	2.2900	2.7700	2.2800	2.4600	+8.850%	53	932	-99.593%
2022-01-14	2.6000	2.6100	2.2600	2.2600	+0.444%	42	873	-99.558%
2022-01-13	2.1000	2.2500	1.8900	2.2500	+7.656%	178	873	-99.556%
2022-01-12	1.8000	2.2600	1.8000	2.0900	-9.130%	612	716	-99.522%
2022-01-11	2.6300	2.6300	2.2800	2.3000	-0.862%	4	288	-99.565%
2022-01-10	2.3200	2.3200	2.3200	2.3200	+0.870%	1	287	-99.569%
2022-01-07	2.5500	2.5500	2.3000	2.3000	-20.690%	2	287	-99.565%
2022-01-06	3.1500	3.4000	2.9000	2.9000	+14.173%	5	285	-99.655%
2022-01-05	2.6200	2.6200	2.3000	2.5400	-23.030%	8	285	-99.606%
2022-01-04	3.0000	3.3000	3.0000	3.3000	+23.134%	41	298	-99.697%
2022-01-03	2.3700	2.6800	2.3000	2.6800	-4.286%	5	295	-99.627%
2021-12-31	2.8100	2.8100	2.8000	2.8000	+7.692%	15	300	-99.643%
2021-12-30	2.6000	2.6000	2.6000	2.6000	-10.345%	1	319	-99.615%
2021-12-29	2.9700	3.0000	2.9000	2.9000	-10.769%	15	319	-99.655%
2021-12-28	3.2500	3.2500	3.2500	3.2500	+4.839%	1	319	-99.692%
2021-12-27	3.1000	3.1000	3.1000	3.1000	0.000%	10	319	-99.677%
2021-12-23	3.2500	3.2500	3.1000	3.1000	-4.615%	8	319	-99.677%
2021-12-22	3.6000	3.6000	3.2500	3.2500	-20.732%	5	319	-99.692%
2021-12-21	4.5500	4.5500	4.1000	4.1000	-20.388%	30	319	-99.756%
2021-12-17	5.1500	5.1500	5.1500	5.1500	+0.980%	10	319	-99.806%
2021-12-16	5.2000	5.2000	5.0900	5.1000	-18.400%	22	309	-99.804%
2021-12-14	6.1000	6.3500	6.1000	6.2500	-16.444%	38	304	-99.840%
2021-12-13	7.2000	7.4800	7.2000	7.4800	+2.466%	17	304	-99.866%
2021-12-10	7.3000	7.3000	7.3000	7.3000	+12.308%	1	304	-99.863%
2021-12-09	6.4500	6.5000	6.3500	6.5000	-10.345%	6	304	-99.846%
2021-12-08	7.2500	7.2500	7.2500	7.2500	-9.938%	2	303	-99.862%
2021-12-07	8.0000	8.0500	8.0000	8.0500	-9.245%	8	295	-99.876%
2021-12-06	8.8800	8.8800	8.8700	8.8700	+0.453%	10	295	-99.887%
2021-11-26	8.8300	8.8300	8.8300	8.8300	+25.248%	2	295	-99.887%
2021-11-22	7.0500	7.0500	7.0500	7.0500	-11.654%	1	295	-99.858%
2021-11-18	7.9800	7.9800	7.9800	7.9800	+14.000%	1	294	-99.875%
2021-11-15	7.0000	7.0000	7.0000	7.0000	+16.473%	1	294	-99.857%
2021-11-12	6.4000	6.4000	6.0100	6.0100	-8.663%	4	294	-99.834%
2021-11-11	6.7800	6.7800	6.5800	6.5800	-26.398%	5	294	-99.848%
2021-11-04	8.9400	8.9400	8.9400	8.9400	+8.364%	4	291	-99.888%
2021-11-01	8.2500	8.2500	8.2500	8.2500	-10.326%	13	291	-99.879%
2021-10-29	9.0500	9.2000	9.0300	9.2000	+9.524%	29	283	-99.891%
2021-10-27	8.4000	8.4000	8.4000	8.4000	+28.049%	1	267	-99.881%
2021-10-25	6.9400	6.9400	6.3000	6.5600	-8.889%	7	266	-99.848%
2021-10-22	6.7000	7.2000	6.7000	7.2000	+8.271%	3	260	-99.861%
2021-10-21	6.6500	6.9000	6.5000	6.6500	+11.390%	59	260	-99.850%
2021-10-20	6.0000	6.1000	5.9700	5.9700	+11.589%	7	222	-99.832%
2021-10-19	4.7500	5.3500	4.7500	5.3500	+20.225%	9	209	-99.813%
2021-10-18	5.0000	5.0000	4.4500	4.4500	-9.184%	26	209	-99.775%
2021-10-15	5.5000	5.5000	4.7000	4.9000	-41.943%	75	209	-99.796%
2021-10-12	8.4400	8.4400	8.4400	8.4400	-10.688%	10	137	-99.882%
2021-10-06	9.4500	9.4500	9.4500	9.4500	+25.166%	5	137	-99.894%
2021-09-29	7.5500	7.5500	7.5500	7.5500	+0.667%	10	122	-99.868%
2021-09-28	7.3500	7.5000	7.3500	7.5000	+4.022%	6	122	-99.867%
2021-09-27	7.4000	7.4000	7.2100	7.2100	-15.176%	4	127	-99.861%
2021-09-23	8.5000	8.5000	8.5000	8.5000	-2.857%	1	121	-99.882%
2021-09-17	8.8000	8.8000	8.7500	8.7500	+6.189%	4	121	-99.886%
2021-09-16	8.1500	8.5000	8.1500	8.2400	+11.653%	44	121	-99.879%
2021-09-15	7.3800	7.3800	7.3800	7.3800	-14.186%	5	88	-99.864%
2021-09-14	9.0000	9.0000	8.4500	8.6000	+7.500%	29	88	-99.884%
2021-09-13	8.0000	8.0000	8.0000	8.0000	-5.325%	3	61	-99.875%
2021-09-10	8.3500	8.4500	8.2500	8.4500	-13.776%	9	41	-99.882%
2021-09-02	10.0000	10.0000	9.4500	9.8000	-9.677%	13	41	-99.898%
2021-08-31	10.8500	10.8500	10.8500	10.8500	-0.184%	1	41	-99.908%
2021-08-27	11.0500	11.0500	10.8700	10.8700	-24.514%	10	41	-99.908%
2021-08-19	14.4000	14.4000	14.4000	14.4000	+10.345%	10	47	-99.931%
2021-08-17	13.0500	13.0500	13.0500	13.0500	+13.974%	1	37	-99.923%
2021-08-16	11.4000	11.4500	11.4000	11.4500	+8.223%	2	36	-99.913%
2021-08-13	10.5800	10.5800	10.5800	10.5800	-5.282%	1	34	-99.905%
2021-08-12	11.1700	11.1700	11.1700	11.1700	-0.799%	1	34	-99.910%
2021-08-10	11.2300	11.2600	11.2300	11.2600	-17.509%	6	34	-99.911%
2021-07-30	13.6500	13.6500	13.6500	13.6500	-20.175%	1	28	-99.927%
2021-07-20	17.1000	17.1000	17.1000	17.1000	+3.323%	1	28	-99.942%
2021-07-08	17.6000	17.6000	16.5500	16.5500	+4.416%	2	28	-99.940%
2021-07-01	15.8500	15.8500	15.8500	15.8500	+11.228%	5	26	-99.937%
2021-06-01	14.2500	14.2500	14.2500	14.2500	-16.422%	1	22	-99.930%
2021-05-25	17.0500	17.0500	17.0500	17.0500	+13.289%	6	0	-99.941%
2021-05-18	15.0500	15.0500	15.0500	15.0500	+4.152%	4	0	-99.934%
2021-05-13	14.4500	14.4500	14.4500	14.4500	+16.721%	2	0	-99.931%
2021-05-10	12.3800	12.3800	12.3800	12.3800	-8.296%	5	0	-99.919%
2021-05-07	13.5000	13.5000	13.5000	13.5000	-18.429%	5	0	-99.926%
2021-04-29	16.5500	16.5500	16.5500	16.5500	-2.071%	10	0	-99.940%
2021-04-26	16.9000	16.9000	16.9000	16.9000	-6.733%	1	0	-99.941%
2021-04-16	18.1200	18.1200	18.1200	18.1200	0.000%	1	0	-99.945%