Dark

AAL20220121P4
AAL Jan 21 2022 4.00 Put (AAL220121P00004000)
option OPRA

Expired

Dec 1, 2021

0.0200+100.000%(+0.0100)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2021-12-01	0.0200	0.0200	0.0200	0.0200	+100.000%	119	13,661	0.000%
2021-11-30	0.0100	0.0100	0.0100	0.0100	-66.667%	10	13,738	+100.000%
2021-11-29	0.0300	0.0300	0.0300	0.0300	+50.000%	1	13,738	-33.333%
2021-11-22	0.0200	0.0200	0.0200	0.0200	+100.000%	6	13,738	0.000%
2021-10-25	0.0100	0.0100	0.0100	0.0100	0.000%	1	13,744	+100.000%
2021-10-22	0.0100	0.0100	0.0100	0.0100	0.000%	1	13,744	+100.000%
2021-10-19	0.0100	0.0100	0.0100	0.0100	0.000%	2	13,745	+100.000%
2021-10-18	0.0100	0.0100	0.0100	0.0100	-50.000%	1	13,745	+100.000%
2021-09-21	0.0200	0.0200	0.0200	0.0200	0.000%	2	13,752	0.000%
2021-09-14	0.0200	0.0200	0.0200	0.0200	0.000%	5	13,752	0.000%
2021-09-10	0.0200	0.0200	0.0200	0.0200	-50.000%	5	13,752	0.000%
2021-08-18	0.0400	0.0400	0.0400	0.0400	-20.000%	1	13,752	-50.000%
2021-08-16	0.0500	0.0500	0.0500	0.0500	0.000%	1	13,752	-60.000%
2021-08-11	0.0500	0.0500	0.0500	0.0500	+66.667%	1	13,753	-60.000%
2021-08-10	0.0300	0.0300	0.0300	0.0300	-50.000%	10	13,753	-33.333%
2021-08-09	0.0600	0.0600	0.0600	0.0600	+20.000%	51	13,743	-66.667%
2021-08-06	0.0600	0.0600	0.0500	0.0500	-28.571%	100	13,743	-60.000%
2021-07-30	0.0700	0.0700	0.0700	0.0700	+16.667%	1	13,743	-71.429%
2021-07-21	0.0500	0.0600	0.0500	0.0600	0.000%	203	13,743	-66.667%
2021-07-15	0.0600	0.0600	0.0600	0.0600	0.000%	170	13,543	-66.667%
2021-07-13	0.0600	0.0600	0.0600	0.0600	+20.000%	2	13,543	-66.667%
2021-07-08	0.0500	0.0500	0.0500	0.0500	-16.667%	5	13,541	-60.000%
2021-07-02	0.0600	0.0600	0.0600	0.0600	+50.000%	5	13,545	-66.667%
2021-06-25	0.0400	0.0400	0.0400	0.0400	+100.000%	1	13,540	-50.000%
2021-06-24	0.0200	0.0200	0.0200	0.0200	-50.000%	1	13,540	0.000%
2021-06-18	0.0400	0.0400	0.0400	0.0400	-20.000%	1	13,544	-50.000%
2021-06-15	0.0500	0.0500	0.0500	0.0500	-50.000%	3	13,534	-60.000%
2021-06-09	0.1000	0.1000	0.1000	0.1000	+11.111%	1	13,559	-80.000%
2021-06-07	0.0900	0.1000	0.0900	0.0900	+12.500%	9	13,810	-77.778%
2021-06-01	0.0700	0.0800	0.0700	0.0800	-33.333%	2	13,820	-75.000%
2021-04-29	0.1200	0.1200	0.1200	0.1200	+9.091%	1,001	0	-83.333%
2021-04-28	0.1000	0.1400	0.1000	0.1100	-45.000%	2,948	0	-81.818%
2021-04-26	0.2000	0.2000	0.2000	0.2000	+5.263%	100	0	-90.000%
2021-04-15	0.1900	0.1900	0.1900	0.1900	+35.714%	2	0	-89.474%
2021-04-13	0.1900	0.1900	0.1400	0.1400	0.000%	60	0	-85.714%
2021-04-12	0.1400	0.1400	0.1400	0.1400	+27.273%	638	0	-85.714%
2021-04-05	0.1100	0.1100	0.1100	0.1100	-50.000%	5	0	-81.818%
2021-03-30	0.2200	0.2200	0.2200	0.2200	+15.789%	78	0	-90.909%
2021-03-29	0.1900	0.1900	0.1900	0.1900	-17.391%	172	0	-89.474%
2021-03-26	0.2300	0.2300	0.2300	0.2300	0.000%	3	0	-91.304%
2021-03-25	0.2300	0.2300	0.2300	0.2300	+9.524%	20	0	-91.304%
2021-03-24	0.2300	0.2300	0.2100	0.2100	+5.000%	7	0	-90.476%
2021-03-22	0.2000	0.2000	0.2000	0.2000	0.000%	20	0	-90.000%
2021-03-18	0.2000	0.2000	0.2000	0.2000	-16.667%	5	0	-90.000%
2021-03-15	0.2400	0.2400	0.2400	0.2400	0.000%	5	0	-91.667%
2021-03-11	0.2400	0.2400	0.2400	0.2400	-27.273%	1	0	-91.667%
2021-03-05	0.3300	0.3300	0.3300	0.3300	+6.452%	100	0	-93.939%
2021-02-24	0.3100	0.3100	0.3100	0.3100	+6.897%	5	0	-93.548%
2021-02-18	0.2900	0.2900	0.2900	0.2900	-14.706%	1	0	-93.103%
2021-02-16	0.3400	0.3400	0.3400	0.3400	+13.333%	2	0	-94.118%
2021-02-12	0.3000	0.3000	0.3000	0.3000	+20.000%	476	0	-93.333%
2021-02-11	0.2500	0.2500	0.2500	0.2500	-16.667%	5	0	-92.000%
2021-02-09	0.3000	0.3000	0.3000	0.3000	-11.765%	1	0	-93.333%
2021-02-05	0.3400	0.3400	0.3400	0.3400	+3.030%	50	0	-94.118%
2021-02-04	0.3300	0.3300	0.3200	0.3300	-17.500%	5	0	-93.939%
2021-02-01	0.3900	0.4000	0.3900	0.4000	-14.894%	15	0	-95.000%
2021-01-29	0.4200	0.4700	0.4200	0.4700	+17.500%	64	0	-95.745%
2021-01-28	0.3400	0.4000	0.3400	0.4000	+14.286%	3	0	-95.000%
2021-01-25	0.3500	0.3500	0.3500	0.3500	+12.903%	1	0	-94.286%
2021-01-14	0.3100	0.3100	0.3100	0.3100	-3.125%	1	0	-93.548%
2021-01-11	0.3000	0.3200	0.3000	0.3200	+6.667%	501	0	-93.750%
2021-01-08	0.3000	0.3000	0.3000	0.3000	-18.919%	1	0	-93.333%
2021-01-05	0.3800	0.3800	0.3600	0.3700	-5.128%	776	0	-94.595%
2020-12-31	0.3900	0.3900	0.3900	0.3900	+5.405%	15	0	-94.872%
2020-12-30	0.3500	0.3700	0.3500	0.3700	-5.128%	2	0	-94.595%
2020-12-29	0.4100	0.4100	0.3900	0.3900	-7.143%	271	0	-94.872%
2020-12-28	0.4200	0.4200	0.4200	0.4200	-26.316%	16	0	-95.238%
2020-12-24	0.5700	0.5700	0.5700	0.5700	+46.154%	1	0	-96.491%
2020-12-23	0.3900	0.3900	0.3900	0.3900	-4.878%	6	0	-94.872%
2020-12-22	0.4100	0.4100	0.4100	0.4100	0.000%	1	0	-95.122%
2020-12-21	0.4100	0.4100	0.4100	0.4100	-12.766%	1	0	-95.122%
2020-12-17	0.4800	0.4800	0.4700	0.4700	-6.000%	15	0	-95.745%
2020-12-11	0.5000	0.5000	0.5000	0.5000	+2.041%	15	0	-96.000%
2020-12-10	0.5000	0.5000	0.4600	0.4900	0.000%	111	0	-95.918%
2020-12-09	0.4000	0.4900	0.4000	0.4900	+6.522%	367	0	-95.918%
2020-12-08	0.4600	0.4600	0.4600	0.4600	+2.222%	1	0	-95.652%
2020-12-07	0.4500	0.4500	0.4500	0.4500	+28.571%	10	0	-95.556%
2020-12-03	0.3500	0.3500	0.3500	0.3500	-33.962%	1	0	-94.286%
2020-11-30	0.5300	0.5300	0.5300	0.5300	0.000%	10	0	-96.226%
2020-11-25	0.5300	0.5300	0.5300	0.5300	-1.852%	3	0	-96.226%
2020-11-20	0.5400	0.5400	0.5200	0.5400	+8.000%	311	0	-96.296%
2020-11-19	0.5000	0.5000	0.5000	0.5000	-9.091%	1	0	-96.000%
2020-11-18	0.5500	0.5500	0.5500	0.5500	0.000%	10	0	-96.364%
2020-11-17	0.5500	0.5500	0.5500	0.5500	-9.836%	21	0	-96.364%
2020-11-13	0.6100	0.6100	0.6100	0.6100	-1.613%	1	0	-96.721%
2020-11-12	0.6800	0.6800	0.6200	0.6200	-6.061%	12	0	-96.774%
2020-11-11	0.6500	0.6600	0.6300	0.6600	0.000%	6,115	0	-96.970%
2020-11-10	0.6600	0.6600	0.6600	0.6600	-12.000%	1	0	-96.970%
2020-11-09	0.7500	0.7500	0.7500	0.7500	-11.765%	250	0	-97.333%
2020-11-06	0.8500	0.8500	0.8500	0.8500	-6.593%	1	0	-97.647%
2020-11-03	0.9100	0.9100	0.9100	0.9100	+7.059%	8	0	-97.802%
2020-10-28	0.8500	0.8500	0.8500	0.8500	0.000%	8	0	-97.647%
2020-10-22	0.8500	0.8500	0.8500	0.8500	0.000%	100	0	-97.647%
2020-10-21	0.8600	0.8600	0.8500	0.8500	+2.410%	265	0	-97.647%
2020-10-20	0.8300	0.8300	0.8300	0.8300	+3.750%	15	0	-97.590%
2020-10-19	0.8000	0.8100	0.8000	0.8000	-3.614%	77	0	-97.500%
2020-10-15	0.8300	0.8300	0.8300	0.8300	-1.190%	497	0	-97.590%
2020-10-14	0.8400	0.8400	0.8400	0.8400	0.000%	15	0	-97.619%
2020-10-12	0.8400	0.8400	0.8400	0.8400	0.000%	1	0	-97.619%
2020-10-09	0.8400	0.8400	0.8400	0.8400	-3.448%	300	0	-97.619%
2020-10-08	0.8700	0.8700	0.8700	0.8700	+1.163%	1	0	-97.701%
2020-10-07	0.8700	0.8700	0.8400	0.8600	-1.149%	8	0	-97.674%
2020-10-06	0.8700	0.8700	0.8700	0.8700	-2.247%	15	0	-97.701%
2020-10-02	0.8900	0.8900	0.8900	0.8900	+7.229%	6	0	-97.753%
2020-09-30	0.8300	0.8300	0.8300	0.8300	+3.750%	4	0	-97.590%
2020-09-28	0.8000	0.8000	0.8000	0.8000	-12.088%	105	0	-97.500%
2020-09-24	0.9100	0.9100	0.9100	0.9100	+3.409%	10	0	-97.802%
2020-09-23	0.8800	0.8800	0.8800	0.8800	0.000%	1	0	-97.727%
2020-09-22	0.8800	0.8800	0.8800	0.8800	+6.024%	1	0	-97.727%
2020-09-21	0.8300	0.8300	0.8300	0.8300	-1.190%	1	0	-97.590%
2020-09-18	0.8400	0.8400	0.8400	0.8400	0.000%	1	0	-97.619%
2020-09-15	0.8400	0.8400	0.8400	0.8400	-4.545%	30	0	-97.619%
2020-09-09	0.8800	0.8900	0.8800	0.8800	-2.222%	60	0	-97.727%
2020-09-08	0.9000	0.9000	0.9000	0.9000	-1.099%	1	0	-97.778%
2020-09-04	0.9100	0.9100	0.9100	0.9100	-7.143%	1	0	-97.802%
2020-09-03	0.9400	0.9800	0.9400	0.9800	0.000%	6	0	-97.959%
2020-09-01	1.0200	1.0200	0.9500	0.9800	+7.692%	57	0	-97.959%
2020-08-31	0.9100	0.9100	0.9100	0.9100	-4.211%	1	0	-97.802%
2020-08-27	0.9500	0.9500	0.9500	0.9500	+5.556%	3	0	-97.895%
2020-08-19	0.9000	0.9000	0.9000	0.9000	-10.891%	10	0	-97.778%
2020-08-17	1.0100	1.0100	1.0100	1.0100	+2.020%	30	0	-98.020%
2020-08-14	0.9700	0.9900	0.9700	0.9900	-2.941%	28	0	-97.980%
2020-08-13	1.0200	1.0200	1.0000	1.0200	-2.857%	5	0	-98.039%
2020-08-12	1.2000	1.2000	1.0500	1.0500	-6.250%	20	0	-98.095%
2020-08-11	1.2000	1.2000	1.0800	1.1200	-1.754%	175	0	-98.214%
2020-08-10	1.1000	1.1800	0.8800	1.1400	-3.390%	3,817	0	-98.246%
2020-08-07	1.1700	1.1800	1.1000	1.1800	-2.479%	62	0	-98.305%
2020-08-06	1.2000	1.2100	1.1800	1.2100	-6.923%	149	0	-98.347%
2020-08-05	1.3000	1.3000	1.3000	1.3000	-7.143%	3	0	-98.462%
2020-08-03	1.4000	1.4000	1.4000	1.4000	0.000%	1	0	-98.571%
2020-07-31	1.4000	1.4000	1.4000	1.4000	0.000%	15	0	-98.571%
2020-07-30	1.4000	1.4000	1.4000	1.4000	+2.190%	10	0	-98.571%
2020-07-29	1.3100	1.4000	1.2800	1.3700	-4.861%	4	0	-98.540%
2020-07-27	1.4400	1.4400	1.4200	1.4400	+2.128%	17	0	-98.611%
2020-07-24	1.3500	1.4300	1.3100	1.4100	-8.442%	1,068	0	-98.582%
2020-07-23	1.5400	1.5400	1.5400	1.5400	+10.000%	10	0	-98.701%
2020-07-16	1.4000	1.4000	1.4000	1.4000	-3.448%	16	0	-98.571%
2020-07-13	1.4500	1.4500	1.4500	1.4500	+3.571%	1	0	-98.621%
2020-07-09	1.3300	1.4000	1.2000	1.4000	+4.478%	79	0	-98.571%
2020-07-08	1.2900	1.3400	1.2900	1.3400	+11.667%	3,816	0	-98.507%
2020-07-06	1.2100	1.2100	1.2000	1.2000	0.000%	19	0	-98.333%
2020-07-02	1.2000	1.2000	1.2000	1.2000	-6.250%	1	0	-98.333%
2020-07-01	1.2500	1.2800	1.2500	1.2800	+1.587%	2	0	-98.438%
2020-06-29	1.1500	1.2600	1.1000	1.2600	-1.563%	3	0	-98.413%
2020-06-26	1.2300	1.2900	1.2300	1.2800	+10.345%	3	0	-98.438%
2020-06-25	1.1600	1.1600	1.1600	1.1600	-3.333%	2	0	-98.276%
2020-06-24	1.2000	1.2000	1.2000	1.2000	+4.348%	10	0	-98.333%
2020-06-23	1.1500	1.1900	1.1500	1.1500	-11.538%	60	0	-98.261%
2020-06-22	1.3000	1.3000	1.3000	1.3000	+8.333%	11	0	-98.462%
2020-06-19	1.1500	1.2000	1.1500	1.2000	+10.092%	17	0	-98.333%
2020-06-18	1.1100	1.1500	1.0900	1.0900	-13.492%	7	0	-98.165%
2020-06-17	1.2600	1.2600	1.2600	1.2600	+5.000%	2	0	-98.413%
2020-06-16	1.2000	1.2000	1.2000	1.2000	-4.000%	14	0	-98.333%
2020-06-15	1.3000	1.3000	1.2000	1.2500	-7.407%	32	0	-98.400%
2020-06-11	1.2600	1.3500	1.2600	1.3500	+12.500%	4	0	-98.519%
2020-06-10	1.2200	1.2200	1.0300	1.2000	+9.091%	30	0	-98.333%
2020-06-09	1.1000	1.1000	1.1000	1.1000	+10.000%	2	0	-98.182%
2020-06-08	1.3700	1.3700	1.0000	1.0000	-34.641%	31	0	-98.000%
2020-06-05	1.6500	1.6500	1.5300	1.5300	+2.000%	21	0	-98.693%
2020-06-04	1.5000	1.5000	1.5000	1.5000	-16.667%	2	0	-98.667%
2020-06-03	1.7000	1.8000	1.7000	1.8000	-10.000%	11	0	-98.889%
2020-06-01	1.9400	2.0300	1.9000	2.0000	+1.010%	50	0	-99.000%
2020-05-29	1.9800	1.9800	1.9800	1.9800	-12.775%	1	0	-98.990%
2020-05-21	2.2700	2.2700	2.2700	2.2700	0.000%	2	0	-99.119%