Dark

AA20230120P20
AA Jan 20 2023 20.00 Put (AA230120P00020000)
option OPRA

Expired

Jan 12, 2023

0.0100-80.000%(-0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-01-12	0.0100	0.0100	0.0100	0.0100	-80.000%	3	2,638	0.000%
2022-12-23	0.0600	0.0600	0.0500	0.0500	+400.000%	2,000	846	-80.000%
2022-12-19	0.0100	0.0100	0.0100	0.0100	-50.000%	3	846	0.000%
2022-12-13	0.0200	0.0200	0.0200	0.0200	0.000%	200	846	-50.000%
2022-12-12	0.0200	0.0200	0.0200	0.0200	-66.667%	1	846	-50.000%
2022-12-05	0.0600	0.0600	0.0600	0.0600	+500.000%	9	846	-83.333%
2022-12-01	0.0100	0.0100	0.0100	0.0100	-75.000%	21	846	0.000%
2022-11-21	0.0400	0.0400	0.0400	0.0400	0.000%	1	867	-75.000%
2022-11-18	0.0300	0.0500	0.0300	0.0400	-33.333%	116	868	-75.000%
2022-11-17	0.0400	0.0700	0.0400	0.0600	0.000%	95	868	-83.333%
2022-11-16	0.0500	0.0600	0.0400	0.0600	0.000%	61	821	-83.333%
2022-11-11	0.0800	0.0900	0.0600	0.0600	-14.286%	89	792	-83.333%
2022-11-10	0.0800	0.1000	0.0700	0.0700	-46.154%	162	791	-85.714%
2022-11-09	0.1800	0.1800	0.1200	0.1300	0.000%	4	751	-92.308%
2022-11-08	0.1100	0.1300	0.1100	0.1300	0.000%	68	752	-92.308%
2022-11-07	0.1100	0.1300	0.1100	0.1300	-18.750%	200	727	-92.308%
2022-10-31	0.2300	0.2300	0.1600	0.1600	-23.810%	2	674	-93.750%
2022-10-28	0.2000	0.2100	0.2000	0.2100	+40.000%	13	674	-95.238%
2022-10-26	0.1500	0.1500	0.1500	0.1500	-40.000%	8	676	-93.333%
2022-10-24	0.2500	0.2500	0.2500	0.2500	+8.696%	150	678	-96.000%
2022-10-21	0.2600	0.2600	0.2300	0.2300	-17.857%	2	828	-95.652%
2022-10-20	0.3500	0.3600	0.2600	0.2800	-22.222%	24	828	-96.429%
2022-10-18	0.3600	0.3600	0.3600	0.3600	+2.857%	5	827	-97.222%
2022-10-13	0.3500	0.3500	0.3500	0.3500	-12.500%	1	828	-97.143%
2022-10-12	0.4600	0.4600	0.3700	0.4000	-2.439%	7	828	-97.500%
2022-10-07	0.4100	0.4100	0.4100	0.4100	+2.500%	2	823	-97.561%
2022-10-06	0.4000	0.4000	0.4000	0.4000	0.000%	3	823	-97.500%
2022-10-05	0.4000	0.4000	0.4000	0.4000	-4.762%	4	823	-97.500%
2022-10-04	0.4200	0.4200	0.4200	0.4200	-16.000%	3	823	-97.619%
2022-10-03	0.5000	0.5000	0.5000	0.5000	-30.556%	2	821	-98.000%
2022-09-30	0.7100	0.7200	0.7100	0.7200	+14.286%	150	821	-98.611%
2022-09-29	0.6400	0.6500	0.6300	0.6300	-8.696%	15	780	-98.413%
2022-09-28	0.6900	0.6900	0.6900	0.6900	+11.290%	3	782	-98.551%
2022-09-27	0.5200	0.6200	0.5200	0.6200	+31.915%	12	782	-98.387%
2022-09-23	0.5300	0.5300	0.4700	0.4700	+38.235%	110	784	-97.872%
2022-09-21	0.3100	0.3800	0.2800	0.3400	+54.545%	11	853	-97.059%
2022-09-19	0.3000	0.3000	0.2200	0.2200	-29.032%	2	853	-95.455%
2022-09-16	0.3300	0.3300	0.3100	0.3100	+29.167%	2	853	-96.774%
2022-09-15	0.2400	0.2400	0.2400	0.2400	+20.000%	1	853	-95.833%
2022-09-14	0.2000	0.2000	0.2000	0.2000	+5.263%	100	854	-95.000%
2022-09-08	0.1900	0.1900	0.1900	0.1900	-13.636%	40	849	-94.737%
2022-09-07	0.2300	0.2600	0.2200	0.2200	+10.000%	42	858	-95.455%
2022-09-06	0.2500	0.2500	0.2000	0.2000	0.000%	3	839	-95.000%
2022-09-02	0.1800	0.2000	0.1800	0.2000	-16.667%	12	839	-95.000%
2022-09-01	0.2400	0.2400	0.2400	0.2400	+41.176%	1	839	-95.833%
2022-08-30	0.1400	0.1700	0.1400	0.1700	+21.429%	160	840	-94.118%
2022-08-29	0.1400	0.1400	0.1400	0.1400	-6.667%	1	827	-92.857%
2022-08-26	0.1500	0.1500	0.1500	0.1500	0.000%	8	828	-93.333%
2022-08-25	0.1200	0.1500	0.1200	0.1500	-11.765%	200	820	-93.333%
2022-08-19	0.2200	0.2200	0.1700	0.1700	0.000%	2	820	-94.118%
2022-08-12	0.1500	0.1800	0.1500	0.1700	-26.087%	200	820	-94.118%
2022-08-09	0.2600	0.2600	0.2300	0.2300	-8.000%	2	795	-95.652%
2022-08-08	0.2500	0.2500	0.2500	0.2500	+13.636%	20	795	-96.000%
2022-08-05	0.2900	0.2900	0.2200	0.2200	-8.333%	2	795	-95.455%
2022-08-04	0.3100	0.3100	0.2400	0.2400	-7.692%	2	795	-95.833%
2022-08-03	0.3800	0.3800	0.2600	0.2600	-16.129%	2	795	-96.154%
2022-08-02	0.3800	0.3800	0.3000	0.3100	-6.061%	4	795	-96.774%
2022-08-01	0.3500	0.3500	0.2400	0.3300	+43.478%	112	794	-96.970%
2022-07-29	0.3600	0.3600	0.2300	0.2300	-25.806%	2	804	-95.652%
2022-07-28	0.4200	0.4200	0.2800	0.3100	-16.216%	4	804	-96.774%
2022-07-27	0.4900	0.4900	0.3700	0.3700	-7.500%	2	804	-97.297%
2022-07-26	0.5400	0.5400	0.4000	0.4000	-9.091%	2	804	-97.500%
2022-07-25	0.5000	0.5000	0.4400	0.4400	+10.000%	2	804	-97.727%
2022-07-22	0.4000	0.4000	0.4000	0.4000	-31.034%	1	804	-97.500%
2022-07-20	0.5800	0.5800	0.5800	0.5800	-1.695%	20	805	-98.276%
2022-07-19	0.5900	0.5900	0.5900	0.5900	-7.813%	1	805	-98.305%
2022-07-12	0.6500	0.6500	0.6400	0.6400	-14.667%	3	805	-98.438%
2022-07-11	0.7500	0.7500	0.7500	0.7500	-1.316%	2	808	-98.667%
2022-07-06	0.7900	0.8500	0.7500	0.7600	+52.000%	454	806	-98.684%
2022-06-24	0.5000	0.5000	0.5000	0.5000	-25.373%	5	719	-98.000%
2022-06-23	0.6400	0.6700	0.6400	0.6700	+11.667%	3	719	-98.507%
2022-06-22	0.6500	0.6500	0.6000	0.6000	+7.143%	3	717	-98.333%
2022-06-17	0.5500	0.5600	0.5500	0.5600	+7.692%	3	720	-98.214%
2022-06-14	0.5000	0.5200	0.5000	0.5200	+73.333%	2	720	-98.077%
2022-06-09	0.2200	0.3000	0.1800	0.3000	-40.000%	6	719	-96.667%
2022-05-12	0.5000	0.5000	0.5000	0.5000	0.000%	2	713	-98.000%
2022-05-09	0.5000	0.5000	0.5000	0.5000	+100.000%	2	711	-98.000%
2022-04-29	0.2200	0.2500	0.2200	0.2500	-7.407%	198	711	-96.000%
2022-04-27	0.2700	0.2700	0.2700	0.2700	+22.727%	63	613	-96.296%
2022-04-25	0.2200	0.2200	0.2200	0.2200	+46.667%	10	613	-95.455%
2022-03-24	0.1500	0.1500	0.1500	0.1500	-25.000%	2	613	-93.333%
2022-03-23	0.2000	0.2000	0.2000	0.2000	-39.394%	10	613	-95.000%
2022-03-14	0.3300	0.3300	0.3300	0.3300	+3.125%	22	603	-96.970%
2022-03-09	0.3200	0.3200	0.3200	0.3200	+6.667%	4	582	-96.875%
2022-03-04	0.3000	0.3000	0.3000	0.3000	-31.818%	3	580	-96.667%
2022-02-11	0.4400	0.4400	0.4400	0.4400	+37.500%	1	580	-97.727%
2022-02-10	0.2900	0.3200	0.2900	0.3200	-8.571%	65	579	-96.875%
2022-02-08	0.3500	0.3500	0.3500	0.3500	-31.373%	2	579	-97.143%
2022-01-25	0.5100	0.5100	0.5100	0.5100	-7.273%	6	579	-98.039%
2022-01-24	0.5500	0.5500	0.5500	0.5500	+61.765%	1	585	-98.182%
2022-01-20	0.3400	0.3400	0.3400	0.3400	-24.444%	1	584	-97.059%
2022-01-10	0.4500	0.4500	0.4500	0.4500	+50.000%	1	585	-97.778%
2022-01-04	0.3000	0.3000	0.3000	0.3000	-33.333%	2	585	-96.667%
2021-12-30	0.4500	0.4500	0.4500	0.4500	+4.651%	1	591	-97.778%
2021-12-28	0.4300	0.4300	0.4300	0.4300	-41.892%	1	592	-97.674%
2021-12-07	0.7400	0.7400	0.7400	0.7400	-13.953%	1	592	-98.649%
2021-12-06	0.8600	0.8600	0.8600	0.8600	+43.333%	5	592	-98.837%
2021-11-12	0.6000	0.6000	0.6000	0.6000	-15.493%	5	592	-98.333%
2021-11-02	0.7100	0.7100	0.7100	0.7100	+1.429%	1	592	-98.592%
2021-10-29	0.7000	0.7000	0.7000	0.7000	+75.000%	5	592	-98.571%
2021-10-20	0.4000	0.4000	0.4000	0.4000	-40.299%	1	592	-97.500%
2021-10-14	0.6700	0.6700	0.6700	0.6700	-10.667%	2	591	-98.507%
2021-09-27	0.7500	0.7500	0.7500	0.7500	-11.765%	2	591	-98.667%
2021-09-24	0.8500	0.8500	0.8500	0.8500	-22.727%	3	593	-98.824%
2021-09-21	1.1000	1.1000	1.1000	1.1000	+4.762%	18	578	-99.091%
2021-09-20	1.0500	1.0500	1.0500	1.0500	+17.978%	1	578	-99.048%
2021-09-16	0.8900	0.8900	0.8900	0.8900	+4.706%	1	578	-98.876%
2021-09-15	0.8500	0.8500	0.8500	0.8500	-7.609%	1	578	-98.824%
2021-09-13	0.9000	0.9200	0.9000	0.9200	-5.155%	9	578	-98.913%
2021-09-07	0.9700	0.9700	0.9700	0.9700	-9.346%	10	578	-98.969%
2021-09-01	1.0700	1.0700	1.0700	1.0700	+7.000%	30	578	-99.065%
2021-08-30	1.1000	1.1000	0.8300	1.0000	-4.762%	16	602	-99.000%
2021-08-27	1.0500	1.0500	1.0500	1.0500	-8.696%	5	602	-99.048%
2021-08-25	1.1500	1.1500	1.1500	1.1500	-27.673%	10	602	-99.130%
2021-08-19	1.6100	1.6100	1.5900	1.5900	+32.500%	80	631	-99.371%
2021-08-11	1.2000	1.2000	1.2000	1.2000	-14.286%	10	631	-99.167%
2021-08-03	1.4000	1.4000	1.4000	1.4000	+11.111%	10	631	-99.286%
2021-08-02	1.3000	1.3000	1.2600	1.2600	-16.000%	7	631	-99.206%
2021-07-29	1.5000	1.5000	1.5000	1.5000	-3.226%	2	636	-99.333%
2021-07-22	1.5500	1.5500	1.5500	1.5500	+6.897%	1	636	-99.355%
2021-07-21	1.4500	1.4500	1.4500	1.4500	-20.330%	1	637	-99.310%
2021-07-16	1.8200	1.8200	1.8200	1.8200	+13.750%	10	636	-99.451%
2021-07-07	1.6000	1.6000	1.6000	1.6000	-6.977%	5	636	-99.375%
2021-06-24	1.7200	1.7200	1.7200	1.7200	-9.474%	1	341	-99.419%
2021-06-15	1.9000	1.9000	1.9000	1.9000	+23.377%	1	347	-99.474%
2021-06-07	1.5400	1.5400	1.5400	1.5400	-15.385%	1	347	-99.351%
2021-06-03	1.8400	1.8400	1.8200	1.8200	-12.077%	2	347	-99.451%
2021-05-20	2.0600	2.0700	2.0600	2.0700	+4.545%	2	0	-99.517%
2021-05-13	1.9800	1.9800	1.9800	1.9800	+8.197%	1	0	-99.495%
2021-05-11	1.8000	1.8300	1.8000	1.8300	+22.000%	21	0	-99.454%
2021-05-07	1.5000	1.5000	1.5000	1.5000	-14.286%	1	0	-99.333%
2021-05-05	1.7500	1.7500	1.7500	1.7500	-5.405%	1	0	-99.429%
2021-04-30	1.8500	1.8500	1.8500	1.8500	-11.905%	2	0	-99.459%
2021-04-27	2.1200	2.1200	2.1000	2.1000	-8.696%	6	0	-99.524%
2021-04-23	2.3000	2.3000	2.3000	2.3000	-9.804%	5	0	-99.565%
2021-04-19	2.5500	2.5500	2.5500	2.5500	+2.000%	1	0	-99.608%
2021-04-16	2.3800	2.5000	2.3800	2.5000	-16.388%	2	0	-99.600%
2021-04-13	2.9900	2.9900	2.9900	2.9900	-5.380%	8	0	-99.666%
2021-04-12	3.1600	3.1600	3.1600	3.1600	+0.958%	5	0	-99.684%
2021-04-07	3.3800	3.3800	3.1300	3.1300	-7.941%	136	0	-99.681%
2021-04-06	3.4000	3.4000	3.4000	3.4000	+6.250%	1	0	-99.706%
2021-04-01	3.2000	3.2000	3.2000	3.2000	-11.111%	1	0	-99.688%
2021-03-25	3.9700	3.9700	3.6000	3.6000	-2.703%	30	0	-99.722%
2021-03-24	3.5500	3.7000	3.5500	3.7000	-7.500%	21	0	-99.730%
2021-03-23	4.0000	4.0000	4.0000	4.0000	+6.667%	10	0	-99.750%
2021-03-18	3.7500	3.7500	3.7500	3.7500	-4.822%	2	0	-99.733%
2021-03-15	3.9500	3.9900	3.9400	3.9400	-2.716%	40	0	-99.746%
2021-03-10	3.9600	4.0500	3.7700	4.0500	-6.897%	24	0	-99.753%
2021-03-08	4.5000	4.5000	4.3000	4.3500	-11.585%	4	0	-99.770%
2021-03-04	4.9200	4.9200	4.9200	4.9200	+15.493%	1	0	-99.797%
2021-03-03	4.8100	4.8100	4.2600	4.2600	-6.374%	4	0	-99.765%
2021-03-02	4.6000	4.8500	4.4500	4.5500	-14.313%	156	0	-99.780%
2021-02-26	6.0000	6.0000	5.0300	5.3100	-5.348%	14	0	-99.812%
2021-02-22	5.2000	5.6100	5.2000	5.6100	+0.179%	11	0	-99.822%
2021-02-19	5.6000	5.6000	5.6000	5.6000	-6.198%	10	0	-99.821%
2021-02-17	5.9700	5.9700	5.9700	5.9700	-0.500%	5	0	-99.832%
2021-02-16	6.0000	6.0000	6.0000	6.0000	-5.808%	2	0	-99.833%
2021-02-05	6.3700	6.3700	6.3700	6.3700	+3.577%	1	0	-99.843%
2021-02-04	6.1500	6.1500	6.1500	6.1500	-6.107%	1	0	-99.837%
2021-02-03	6.0500	6.5500	6.0500	6.5500	-4.380%	4	0	-99.847%
2021-01-29	6.8500	6.8500	6.8500	6.8500	0.000%	10	0	-99.854%
2021-01-26	6.8500	6.8500	6.8500	6.8500	+11.382%	1	0	-99.854%
2021-01-25	6.9200	6.9200	6.1500	6.1500	-8.209%	12	0	-99.837%
2021-01-22	6.3600	6.7000	6.3600	6.7000	+8.943%	3	0	-99.851%
2021-01-21	6.1500	6.1500	6.1500	6.1500	+10.811%	1	0	-99.837%
2021-01-19	5.5500	5.5500	5.5500	5.5500	+4.717%	3	0	-99.820%
2021-01-13	5.3000	5.3000	5.3000	5.3000	-1.670%	1	0	-99.811%
2020-12-31	5.3500	5.4000	5.3500	5.3900	-3.750%	8	0	-99.814%
2020-12-28	5.6000	5.6000	5.6000	5.6000	+0.358%	1	0	-99.821%
2020-12-15	5.5800	5.5800	5.5800	5.5800	-3.793%	1	0	-99.821%
2020-12-14	5.8000	5.8000	5.8000	5.8000	+1.399%	1	0	-99.828%
2020-12-02	5.7200	5.7200	5.7200	5.7200	+11.068%	1	0	-99.825%
2020-11-27	5.1500	5.1500	5.1500	5.1500	-14.876%	1	0	-99.806%
2020-11-25	6.0000	6.0500	6.0000	6.0500	+2.542%	3	0	-99.835%
2020-11-24	5.9000	5.9000	5.9000	5.9000	-15.473%	2	0	-99.831%
2020-11-16	7.0000	7.0000	6.9800	6.9800	-5.292%	21	0	-99.857%
2020-11-13	7.3700	7.3700	7.3700	7.3700	-3.026%	3	0	-99.864%
2020-11-11	7.6000	7.6000	7.6000	7.6000	-2.188%	1	0	-99.868%
2020-11-09	7.7700	7.7700	7.7700	7.7700	-17.865%	2	0	-99.871%
2020-10-08	9.4600	9.4600	9.4600	9.4600	+4.530%	1	0	-99.894%
2020-10-05	9.0500	9.0500	9.0500	9.0500	+6.471%	1	0	-99.890%
2020-09-16	8.5000	8.5000	8.5000	8.5000	0.000%	1	0	-99.882%
2020-09-15	8.5300	8.6000	8.5000	8.5000	0.000%	3	0	-99.882%