Dark

AA20220414P55
AA Apr 14 2022 55.00 Put (AA220414P00055000)
option OPRA

Expired

Apr 13, 2022

0.0100-50.000%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2022-04-13	0.0100	0.0100	0.0100	0.0100	-50.000%	10	1,667	0.000%
2022-04-12	0.0200	0.0200	0.0200	0.0200	-50.000%	1	1,672	-50.000%
2022-04-11	0.0200	0.0400	0.0200	0.0400	+33.333%	15	1,672	-75.000%
2022-04-07	0.0100	0.0400	0.0100	0.0300	0.000%	16	1,673	-66.667%
2022-04-05	0.0300	0.0300	0.0300	0.0300	0.000%	2	1,676	-66.667%
2022-04-04	0.0500	0.0500	0.0300	0.0300	+200.000%	9	1,677	-66.667%
2022-03-30	0.0800	0.0800	0.0100	0.0100	-50.000%	17	1,683	0.000%
2022-03-29	0.0700	0.0700	0.0200	0.0200	-50.000%	17	1,685	-50.000%
2022-03-28	0.0700	0.0700	0.0300	0.0400	+33.333%	38	1,677	-75.000%
2022-03-25	0.0900	0.0900	0.0300	0.0300	-25.000%	17	1,699	-66.667%
2022-03-24	0.1500	0.1500	0.0300	0.0400	+33.333%	70	1,709	-75.000%
2022-03-23	0.0700	0.0700	0.0200	0.0300	-57.143%	17	1,710	-66.667%
2022-03-22	0.0600	0.1000	0.0600	0.0700	-36.364%	63	1,726	-85.714%
2022-03-21	0.0600	0.1500	0.0600	0.1100	-26.667%	123	1,731	-90.909%
2022-03-18	0.2300	0.2400	0.1500	0.1500	-34.783%	30	1,702	-93.333%
2022-03-17	0.3400	0.3700	0.2300	0.2300	-45.238%	37	1,703	-95.652%
2022-03-16	0.6100	0.6100	0.4200	0.4200	-41.667%	118	1,708	-97.619%
2022-03-15	1.1000	1.1000	0.7200	0.7200	-20.000%	579	1,666	-98.611%
2022-03-14	0.7800	0.9000	0.6700	0.9000	+66.667%	27	1,186	-98.889%
2022-03-11	0.5200	0.5400	0.4500	0.5400	+12.500%	25	1,190	-98.148%
2022-03-10	0.5600	0.6000	0.4800	0.4800	-23.810%	8	1,183	-97.917%
2022-03-09	0.8000	0.8100	0.5900	0.6300	+14.545%	66	1,177	-98.413%
2022-03-08	0.7600	0.8500	0.5500	0.5500	-15.385%	68	1,154	-98.182%
2022-03-07	0.3700	0.6500	0.3700	0.6500	+58.537%	334	1,133	-98.462%
2022-03-04	0.5300	0.5300	0.4100	0.4100	-28.070%	55	1,101	-97.561%
2022-03-03	0.5000	0.6300	0.5000	0.5700	+11.765%	144	1,081	-98.246%
2022-03-02	0.7500	0.7500	0.5100	0.5100	-33.766%	67	1,192	-98.039%
2022-03-01	0.4900	0.7700	0.4400	0.7700	-4.938%	180	1,193	-98.701%
2022-02-28	0.6200	0.8100	0.5600	0.8100	+24.615%	60	1,098	-98.765%
2022-02-25	1.1100	1.1100	0.6200	0.6500	-39.252%	67	1,105	-98.462%
2022-02-24	0.9500	1.6100	0.9100	1.0700	+22.989%	159	1,074	-99.065%
2022-02-23	0.8900	0.9900	0.8300	0.8700	-15.534%	41	1,125	-98.851%
2022-02-22	0.8200	1.0400	0.7700	1.0300	+21.176%	65	1,105	-99.029%
2022-02-18	0.8600	0.8600	0.8400	0.8500	-6.593%	12	1,084	-98.824%
2022-02-17	0.9100	0.9100	0.9100	0.9100	-1.087%	1	1,084	-98.901%
2022-02-16	0.9100	0.9500	0.8600	0.9200	-14.815%	33	1,066	-98.913%
2022-02-15	1.4200	1.4200	1.0800	1.0800	-16.279%	101	1,062	-99.074%
2022-02-14	1.3500	1.3500	1.2900	1.2900	-7.857%	21	1,025	-99.225%
2022-02-11	1.4500	1.4500	1.3100	1.4000	-2.778%	23	1,014	-99.286%
2022-02-10	1.3500	1.4400	1.0900	1.4400	+12.500%	20	999	-99.306%
2022-02-09	1.5900	1.5900	1.2800	1.2800	-22.424%	170	985	-99.219%
2022-02-08	1.9400	1.9400	1.4900	1.6500	-36.293%	99	988	-99.394%
2022-02-07	2.5000	2.8300	2.3600	2.5900	-4.779%	55	977	-99.614%
2022-02-04	3.0200	3.0200	2.5900	2.7200	-7.483%	43	956	-99.632%
2022-02-03	3.0000	3.1200	2.9400	2.9400	-23.238%	21	958	-99.660%
2022-02-02	4.4000	4.4000	3.8300	3.8300	-12.756%	42	952	-99.739%
2022-02-01	4.8000	4.8000	4.3900	4.3900	-10.408%	59	934	-99.772%
2022-01-31	5.7500	5.7500	4.9000	4.9000	-4.854%	168	922	-99.796%
2022-01-28	5.0500	5.6400	5.0500	5.1500	+4.675%	361	871	-99.806%
2022-01-27	4.0500	5.2400	4.0500	4.9200	+23.000%	29	649	-99.797%
2022-01-26	3.7500	4.0000	3.4500	4.0000	-4.762%	24	640	-99.750%
2022-01-25	5.7000	5.7000	4.1200	4.2000	-24.188%	51	641	-99.762%
2022-01-24	6.3000	6.9000	5.5400	5.5400	-1.071%	135	602	-99.819%
2022-01-21	4.0000	5.6000	4.0000	5.6000	+64.706%	90	557	-99.821%
2022-01-20	3.3500	3.4000	3.0200	3.4000	-17.073%	18	554	-99.706%
2022-01-18	4.2300	4.5100	4.1000	4.1000	+6.494%	15	554	-99.756%
2022-01-14	4.1000	4.1000	3.8500	3.8500	+1.852%	2	557	-99.740%
2022-01-13	3.6000	3.7800	3.6000	3.7800	+14.199%	2	557	-99.735%
2022-01-12	3.3100	3.3100	3.3100	3.3100	-21.190%	1	556	-99.698%
2022-01-11	4.2000	4.2000	4.2000	4.2000	+1.205%	5	557	-99.762%
2022-01-10	3.8500	4.2500	3.8500	4.1500	+6.410%	21	562	-99.759%
2022-01-07	3.9000	3.9000	3.7500	3.9000	-27.103%	32	562	-99.744%
2022-01-06	5.3500	5.3500	5.3500	5.3500	+27.381%	3	552	-99.813%
2022-01-05	4.4000	4.5000	3.9500	4.2000	-22.222%	30	553	-99.762%
2022-01-04	5.4000	5.4000	5.4000	5.4000	+10.204%	7	572	-99.815%
2021-12-31	5.0000	5.0000	4.9000	4.9000	0.000%	14	565	-99.796%
2021-12-29	5.0500	5.0500	4.9000	4.9000	-2.000%	13	1,010	-99.796%
2021-12-28	5.0000	5.0000	5.0000	5.0000	-0.990%	2	1,010	-99.800%
2021-12-23	4.9500	5.0500	4.9500	5.0500	0.000%	9	1,010	-99.802%
2021-12-22	5.4500	5.4500	5.0500	5.0500	-20.472%	3	1,010	-99.802%
2021-12-21	6.3500	6.3500	6.3500	6.3500	-19.108%	4	1,010	-99.843%
2021-12-17	9.0500	9.0500	7.8500	7.8500	-1.875%	21	1,010	-99.873%
2021-12-16	7.6000	8.0000	7.6000	8.0000	-12.088%	28	1,010	-99.875%
2021-12-14	9.1000	9.1000	9.1000	9.1000	-11.650%	10	983	-99.890%
2021-12-10	10.3000	10.3000	10.3000	10.3000	+10.753%	1	983	-99.903%
2021-12-09	9.3000	9.3000	9.3000	9.3000	-31.111%	1	984	-99.892%
2021-12-03	13.5000	13.5000	13.5000	13.5000	+20.000%	2	984	-99.926%
2021-11-30	11.2500	11.2500	11.2500	11.2500	+14.796%	1	986	-99.911%
2021-11-15	9.8000	9.8000	9.8000	9.8000	+9.010%	12	987	-99.898%
2021-11-12	9.4500	9.4500	8.9900	8.9900	-5.962%	12	975	-99.889%
2021-11-11	9.5600	9.5600	9.5600	9.5600	-20.333%	1	975	-99.895%
2021-11-10	12.0000	12.0000	12.0000	12.0000	+17.647%	10	974	-99.917%
2021-11-08	10.2000	10.2000	10.1900	10.2000	-16.735%	15	976	-99.902%
2021-11-04	12.2500	12.2500	12.2500	12.2500	-3.543%	2	966	-99.918%
2021-10-29	12.7000	12.7000	12.7000	12.7000	+2.502%	5	963	-99.921%
2021-10-28	12.1500	12.3900	12.1500	12.3900	-0.801%	5	963	-99.919%
2021-10-27	12.4900	12.4900	12.4900	12.4900	+32.872%	1	963	-99.920%
2021-10-25	10.0400	10.0400	9.4000	9.4000	-5.528%	3	963	-99.894%
2021-10-21	9.6500	10.0000	9.6500	9.9500	+12.812%	34	963	-99.899%
2021-10-20	8.2000	8.8200	8.2000	8.8200	+11.364%	905	947	-99.887%
2021-10-19	7.9500	8.0000	7.9200	7.9200	+16.987%	9	21	-99.874%
2021-10-18	6.9000	6.9000	6.6500	6.7700	-7.891%	6	21	-99.852%
2021-10-15	7.5000	7.5000	7.3500	7.3500	-36.638%	14	21	-99.864%
2021-09-23	11.6000	11.6000	11.6000	11.6000	+4.036%	1	21	-99.914%
2021-09-16	11.1500	11.1500	11.1500	11.1500	+8.252%	1	21	-99.910%
2021-09-15	10.3000	10.3000	10.3000	10.3000	-31.788%	1	21	-99.903%
2021-08-31	15.1000	15.1000	15.1000	15.1000	-12.968%	7	20	-99.934%
2021-08-23	17.3500	17.3500	17.3500	17.3500	+7.764%	2	13	-99.942%
2021-08-18	16.1000	16.1000	16.1000	16.1000	-3.303%	1	13	-99.938%
2021-08-17	16.6500	16.6500	16.6500	16.6500	+12.121%	2	12	-99.940%
2021-08-16	14.8500	14.8500	14.8500	14.8500	+5.170%	3	10	-99.933%
2021-08-13	14.1200	14.1200	14.1200	14.1200	-29.045%	1	10	-99.929%
2021-07-23	19.9000	19.9000	19.9000	19.9000	-4.096%	3	8	-99.950%
2021-07-08	20.6500	20.7500	20.6500	20.7500	+2.217%	2	8	-99.952%
2021-07-06	20.3000	20.3000	20.3000	20.3000	+11.538%	1	1	-99.951%
2021-06-01	18.2000	18.2000	18.2000	18.2000	-11.436%	2	1	-99.945%
2021-04-27	20.5500	20.5500	20.5500	20.5500	0.000%	1	0	-99.951%