Dark

AA20230120P22
AA Jan 20 2023 22.00 Put (AA230120P00022000)
option OPRA

Expired

Jan 12, 2023

0.0100-75.000%(-0.0300)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-01-12	0.0100	0.0100	0.0100	0.0100	-75.000%	7	5,223	0.000%
2023-01-06	0.0400	0.0400	0.0400	0.0400	+300.000%	2	5,221	-75.000%
2022-12-28	0.0100	0.0100	0.0100	0.0100	0.000%	322	5,221	0.000%
2022-12-13	0.0300	0.0300	0.0100	0.0100	-75.000%	240	5,276	0.000%
2022-12-05	0.0400	0.0400	0.0400	0.0400	+33.333%	1	5,067	-75.000%
2022-11-30	0.0300	0.0300	0.0300	0.0300	0.000%	2	5,067	-66.667%
2022-11-29	0.0300	0.0300	0.0300	0.0300	-50.000%	3,360	5,067	-66.667%
2022-11-28	0.0400	0.0600	0.0400	0.0600	-14.286%	68	797	-83.333%
2022-11-21	0.0600	0.0700	0.0600	0.0700	-12.500%	20	797	-85.714%
2022-11-17	0.0900	0.0900	0.0800	0.0800	+33.333%	4	778	-87.500%
2022-11-16	0.0600	0.0600	0.0600	0.0600	-25.000%	11	774	-83.333%
2022-11-14	0.1100	0.1100	0.0800	0.0800	-33.333%	41	774	-87.500%
2022-11-11	0.1400	0.1400	0.1000	0.1200	-7.692%	60	775	-91.667%
2022-11-10	0.1500	0.1500	0.1300	0.1300	-38.095%	2	764	-92.308%
2022-11-09	0.1800	0.2500	0.1800	0.2100	+5.000%	7	763	-95.238%
2022-11-08	0.1800	0.2000	0.1800	0.2000	-4.762%	106	763	-95.000%
2022-11-07	0.2300	0.2300	0.2100	0.2100	+5.000%	2	816	-95.238%
2022-11-04	0.2100	0.2100	0.2000	0.2000	-42.857%	11	815	-95.000%
2022-11-03	0.3500	0.3500	0.3500	0.3500	+59.091%	1	821	-97.143%
2022-11-01	0.2600	0.2600	0.2200	0.2200	-15.385%	2	821	-95.455%
2022-10-31	0.3200	0.3200	0.2600	0.2600	-21.212%	2	820	-96.154%
2022-10-28	0.3300	0.3300	0.3300	0.3300	+22.222%	1	820	-96.970%
2022-10-27	0.2700	0.2700	0.2700	0.2700	-10.000%	2	819	-96.296%
2022-10-25	0.3700	0.3700	0.3000	0.3000	-11.765%	6	819	-96.667%
2022-10-21	0.3500	0.3800	0.3400	0.3400	-15.000%	18	818	-97.059%
2022-10-20	0.4000	0.4000	0.4000	0.4000	-28.571%	1	812	-97.500%
2022-10-13	0.5600	0.5600	0.5600	0.5600	-13.846%	2	812	-98.214%
2022-10-12	0.6500	0.6500	0.6500	0.6500	+20.370%	3	813	-98.462%
2022-10-10	0.5400	0.5400	0.5400	0.5400	+1.887%	50	810	-98.148%
2022-10-07	0.5300	0.5300	0.5300	0.5300	-8.621%	1	811	-98.113%
2022-10-06	0.5800	0.5800	0.5800	0.5800	+1.754%	1	811	-98.276%
2022-10-05	0.5400	0.5700	0.5400	0.5700	+9.615%	5	810	-98.246%
2022-10-04	0.5700	0.5700	0.5200	0.5200	-32.468%	2	808	-98.077%
2022-10-03	0.7800	0.7800	0.7700	0.7700	-18.947%	7	808	-98.701%
2022-09-28	0.9500	0.9500	0.9500	0.9500	+4.396%	3	807	-98.947%
2022-09-26	0.8400	0.9300	0.8400	0.9100	+8.333%	28	807	-98.901%
2022-09-23	0.7500	0.8800	0.7400	0.8400	+47.368%	25	783	-98.810%
2022-09-22	0.5700	0.5700	0.5700	0.5700	+14.000%	2	773	-98.246%
2022-09-21	0.5100	0.5100	0.5000	0.5000	+51.515%	2	773	-98.000%
2022-09-19	0.3800	0.3800	0.3300	0.3300	-26.667%	2	772	-96.970%
2022-09-16	0.4500	0.4500	0.4500	0.4500	+7.143%	1	772	-97.778%
2022-09-15	0.3700	0.4200	0.3300	0.4200	+23.529%	5	771	-97.619%
2022-09-14	0.3200	0.3600	0.3200	0.3400	+54.545%	13	768	-97.059%
2022-09-13	0.2200	0.2200	0.2200	0.2200	-29.032%	20	767	-95.455%
2022-09-07	0.3900	0.3900	0.3000	0.3100	+3.333%	3	759	-96.774%
2022-09-06	0.3100	0.3100	0.3000	0.3000	-3.226%	2	758	-96.667%
2022-09-01	0.3000	0.3800	0.3000	0.3100	+82.353%	3	758	-96.774%
2022-08-30	0.1700	0.1700	0.1700	0.1700	-5.556%	1	756	-94.118%
2022-08-29	0.2200	0.2200	0.1800	0.1800	0.000%	2	757	-94.444%
2022-08-18	0.2300	0.2300	0.1800	0.1800	-50.000%	2	757	-94.444%
2022-08-09	0.3600	0.3600	0.3600	0.3600	0.000%	1	757	-97.222%
2022-08-05	0.4200	0.4200	0.3600	0.3600	+2.857%	2	757	-97.222%
2022-08-04	0.4400	0.4400	0.3400	0.3500	-10.256%	4	757	-97.143%
2022-08-03	0.4700	0.4700	0.3900	0.3900	-17.021%	2	758	-97.436%
2022-08-02	0.5200	0.5200	0.4400	0.4700	+20.513%	3	758	-97.872%
2022-08-01	0.4700	0.4700	0.3900	0.3900	0.000%	2	757	-97.436%
2022-07-29	0.4700	0.4700	0.3900	0.3900	-23.529%	2	757	-97.436%
2022-07-28	0.5100	0.5100	0.5100	0.5100	-10.526%	5	757	-98.039%
2022-07-27	0.6400	0.6400	0.5700	0.5700	-5.000%	2	762	-98.246%
2022-07-26	0.6000	0.6000	0.6000	0.6000	0.000%	1	762	-98.333%
2022-07-25	0.6800	0.6800	0.6000	0.6000	-23.077%	2	763	-98.333%
2022-07-21	0.8100	0.8500	0.7600	0.7800	-27.778%	16	763	-98.718%
2022-07-14	1.0700	1.0800	1.0700	1.0800	+17.391%	2	769	-99.074%
2022-07-12	0.9400	0.9800	0.9200	0.9200	0.000%	15	767	-98.913%
2022-07-11	0.8900	0.9200	0.8500	0.9200	+17.949%	28	752	-98.913%
2022-07-08	0.8000	0.8000	0.7500	0.7800	0.000%	11	744	-98.718%
2022-07-07	0.8000	0.8200	0.7600	0.7800	-18.750%	48	741	-98.718%
2022-07-06	1.0500	1.0500	0.9600	0.9600	-1.031%	7	734	-98.958%
2022-07-01	0.9700	0.9700	0.9700	0.9700	+21.250%	6	722	-98.969%
2022-06-24	0.8000	0.8000	0.8000	0.8000	-13.978%	26	722	-98.750%
2022-06-23	0.8500	0.9800	0.8500	0.9300	+82.353%	14	736	-98.925%
2022-06-10	0.4500	0.5100	0.4500	0.5100	+37.838%	3	733	-98.039%
2022-06-09	0.3700	0.3700	0.3700	0.3700	+32.143%	28	734	-97.297%
2022-06-08	0.2800	0.2800	0.2800	0.2800	-55.556%	3	731	-96.429%
2022-05-09	0.6400	0.6400	0.6300	0.6300	+40.000%	20	731	-98.413%
2022-05-06	0.4500	0.4500	0.4500	0.4500	+12.500%	1	735	-97.778%
2022-04-25	0.3000	0.4000	0.3000	0.4000	+90.476%	3	734	-97.500%
2022-04-21	0.2100	0.2100	0.2100	0.2100	+40.000%	20	731	-95.238%
2022-04-12	0.1500	0.1500	0.1500	0.1500	-31.818%	1	712	-93.333%
2022-04-01	0.2200	0.2200	0.2200	0.2200	-40.541%	1	713	-95.455%
2022-03-18	0.3900	0.3900	0.3700	0.3700	+5.714%	8	712	-97.297%
2022-03-08	0.4100	0.4100	0.3500	0.3500	0.000%	31	709	-97.143%
2022-02-28	0.3500	0.3500	0.3500	0.3500	-50.000%	8	708	-97.143%
2022-01-24	0.7000	0.7000	0.7000	0.7000	+40.000%	1	716	-98.571%
2022-01-21	0.5000	0.5600	0.5000	0.5000	-21.875%	4	715	-98.000%
2022-01-06	0.6400	0.6400	0.6400	0.6400	-36.634%	3	711	-98.438%
2021-12-07	1.0100	1.0100	1.0100	1.0100	+36.486%	1	714	-99.010%
2021-11-12	0.7400	0.7400	0.7400	0.7400	-23.711%	4	714	-98.649%
2021-10-28	0.9700	0.9700	0.9700	0.9700	-4.902%	2	709	-98.969%
2021-10-27	0.8800	1.0200	0.8800	1.0200	+41.667%	16	709	-99.020%
2021-10-22	0.7500	0.7500	0.7200	0.7200	-10.000%	15	709	-98.611%
2021-10-15	0.8000	0.8000	0.8000	0.8000	-11.111%	2	709	-98.750%
2021-10-14	0.9200	0.9200	0.9000	0.9000	-21.053%	2	709	-98.889%
2021-09-28	1.1400	1.1400	1.1400	1.1400	-2.564%	1	709	-99.123%
2021-09-23	1.1700	1.1700	1.1700	1.1700	-2.500%	1	708	-99.145%
2021-09-22	1.2000	1.2000	1.2000	1.2000	-17.241%	6	709	-99.167%
2021-09-21	1.4500	1.4500	1.4500	1.4500	+16.000%	1	702	-99.310%
2021-09-09	1.2500	1.2500	1.2500	1.2500	-19.872%	1	702	-99.200%
2021-08-24	1.5600	1.5600	1.5600	1.5600	+4.000%	10	703	-99.359%
2021-08-10	1.5000	1.5000	1.5000	1.5000	-16.201%	10	723	-99.333%
2021-08-04	1.7900	1.7900	1.7900	1.7900	+3.468%	4	723	-99.441%
2021-08-02	1.7300	1.7300	1.7300	1.7300	-19.159%	11	727	-99.422%
2021-07-07	2.1400	2.1400	2.1400	2.1400	+7.000%	1	727	-99.533%
2021-07-06	2.0000	2.0000	2.0000	2.0000	-4.762%	20	706	-99.500%
2021-07-02	2.1000	2.1000	2.1000	2.1000	-3.226%	500	706	-99.524%
2021-06-29	2.1000	2.1700	2.1000	2.1700	+0.930%	2	719	-99.539%
2021-06-28	2.1500	2.1500	2.1500	2.1500	-24.825%	10	694	-99.535%
2021-06-18	2.8600	2.8600	2.8600	2.8600	+43.000%	2	694	-99.650%
2021-06-15	2.0000	2.0000	2.0000	2.0000	-9.091%	1	693	-99.500%
2021-06-14	2.2000	2.2000	2.2000	2.2000	+4.762%	1	695	-99.545%
2021-06-11	2.1000	2.1000	2.1000	2.1000	-10.638%	1	695	-99.524%
2021-06-03	2.3500	2.3500	2.3500	2.3500	+6.818%	1	695	-99.574%
2021-06-01	2.2000	2.2000	2.2000	2.2000	-15.385%	1	700	-99.545%
2021-05-25	2.2500	2.6000	2.2500	2.6000	0.000%	12	0	-99.615%
2021-05-19	2.6000	2.6000	2.6000	2.6000	+30.653%	3	0	-99.615%
2021-05-07	1.9900	1.9900	1.9900	1.9900	-0.500%	1	0	-99.497%
2021-05-06	2.0000	2.0000	2.0000	2.0000	-37.500%	3	0	-99.500%
2021-04-20	3.2300	3.2300	3.2000	3.2000	+4.918%	2	0	-99.688%
2021-04-19	3.0500	3.0500	3.0500	3.0500	-25.610%	2	0	-99.672%
2021-03-29	4.1000	4.1000	4.1000	4.1000	0.000%	1	0	-99.756%
2021-03-26	4.1000	4.1000	4.1000	4.1000	-10.088%	1	0	-99.756%
2021-03-25	4.5600	4.5600	4.5600	4.5600	+2.472%	10	0	-99.781%
2021-03-18	4.4500	4.4500	4.4500	4.4500	-6.904%	20	0	-99.775%
2021-03-10	4.7800	4.7800	4.7800	4.7800	-13.091%	1	0	-99.791%
2021-03-03	5.5000	5.5000	5.5000	5.5000	-5.336%	10	0	-99.818%
2021-02-24	5.8100	5.8100	5.2500	5.8100	-17.000%	10	0	-99.828%
2021-02-19	7.0000	7.0000	7.0000	7.0000	-8.854%	10	0	-99.857%
2021-02-04	7.6500	7.9000	7.4000	7.6800	+3.087%	100	0	-99.870%
2021-01-21	7.4500	7.4500	7.4500	7.4500	+12.879%	1	0	-99.866%
2021-01-15	6.6000	6.6000	6.6000	6.6000	+0.917%	39	0	-99.848%
2021-01-05	6.5400	6.5400	6.5400	6.5400	-5.628%	1	0	-99.847%
2020-12-28	6.7500	6.9300	6.7500	6.9300	+5.000%	2	0	-99.856%
2020-12-18	6.6000	6.6000	6.6000	6.6000	+0.763%	2	0	-99.848%
2020-12-11	6.5500	6.5500	6.5500	6.5500	+0.769%	3	0	-99.847%
2020-12-10	6.5000	6.5000	6.5000	6.5000	+1.562%	8	0	-99.846%
2020-12-09	6.4000	6.4000	6.4000	6.4000	-1.840%	1	0	-99.844%
2020-12-03	6.5200	6.5200	6.5200	6.5200	-6.590%	100	0	-99.847%
2020-12-02	6.9400	6.9800	6.9400	6.9800	-6.933%	500	0	-99.857%
2020-12-01	7.5000	7.5000	7.5000	7.5000	+4.895%	1	0	-99.867%
2020-11-30	7.1500	7.1500	7.1500	7.1500	-6.045%	1	0	-99.860%
2020-11-20	7.6500	7.6500	7.6100	7.6100	-2.059%	2	0	-99.869%
2020-11-18	7.7700	7.7700	7.7700	7.7700	-26.974%	1	0	-99.871%
2020-10-20	10.6400	10.6400	10.6400	10.6400	-5.000%	1	0	-99.906%
2020-09-28	11.2000	11.2000	11.2000	11.2000	0.000%	2	0	-99.911%