Dark

AA20260918C40
AA Sep 18 2026 40.00 Call (AA260918C00040000)
option OPRA

EOD

Sep 8, 2026

12.20+21.272%(+2.14)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	12.6000	12.6000	12.1500	12.2000	+21.272%	9	85	0.000%
2026-09-04	10.0600	10.0600	10.0600	10.0600	-10.816%	3	95	+21.272%
2026-09-02	11.2800	11.2800	11.2800	11.2800	-5.210%	1	95	+8.156%
2026-09-01	10.2400	11.9000	10.2400	11.9000	+21.429%	6	95	+2.521%
2026-08-31	9.8000	9.8000	9.8000	9.8000	-3.827%	5	98	+24.490%
2026-08-28	10.1900	10.1900	10.1900	10.1900	-10.614%	4	98	+19.725%
2026-08-27	11.4000	11.4000	11.4000	11.4000	+16.208%	3	98	+7.018%
2026-08-26	9.8100	9.8100	9.8100	9.8100	+4.920%	2	101	+24.363%
2026-08-24	9.3400	9.3500	9.3400	9.3500	-19.397%	6	101	+30.481%
2026-08-17	11.6000	11.6000	11.6000	11.6000	-0.855%	2	98	+5.172%
2026-08-12	11.7000	11.7000	11.7000	11.7000	-14.599%	3	98	+4.274%
2026-08-11	13.8200	13.8200	13.7000	13.7000	+19.130%	8	99	-10.949%
2026-08-10	11.8500	11.8500	11.5000	11.5000	+12.745%	11	104	+6.087%
2026-08-07	10.4000	10.4500	10.2000	10.2000	+15.254%	10	105	+19.608%
2026-08-06	8.8500	8.8500	8.8500	8.8500	+2.312%	25	111	+37.853%
2026-08-05	8.5000	8.6500	8.5000	8.6500	+14.418%	88	136	+41.040%
2026-08-04	7.1200	7.5600	7.1200	7.5600	+20.000%	5	141	+61.376%
2026-08-03	6.0700	6.3000	6.0700	6.3000	-1.716%	11	138	+93.651%
2026-07-31	6.4100	6.4100	6.4100	6.4100	-0.774%	1	133	+90.328%
2026-07-30	6.0000	6.4600	6.0000	6.4600	+21.887%	18	133	+88.854%
2026-07-29	5.5500	5.5500	4.9200	5.3000	-15.873%	8	139	+130.189%
2026-07-27	6.3000	6.3000	6.3000	6.3000	-0.474%	2	134	+93.651%
2026-07-21	6.3300	6.3300	6.3300	6.3300	-27.657%	5	134	+92.733%
2026-07-16	8.7500	8.7500	8.7500	8.7500	-8.759%	3	134	+39.429%
2026-07-15	9.4500	9.7600	9.4500	9.5900	-6.893%	22	134	+27.216%
2026-07-14	10.3000	10.3000	10.3000	10.3000	0.000%	1	113	+18.447%
2026-07-13	10.3000	10.3000	10.3000	10.3000	+2.488%	2	112	+18.447%
2026-07-08	10.0500	10.0500	10.0500	10.0500	-3.086%	3	112	+21.393%
2026-07-07	10.3700	10.3700	10.3700	10.3700	-11.368%	5	115	+17.647%
2026-07-06	11.9000	11.9000	11.7000	11.7000	+11.429%	23	112	+4.274%
2026-07-02	10.7000	10.7000	10.5000	10.5000	-22.222%	7	87	+16.190%
2026-06-30	13.5000	13.5000	13.5000	13.5000	-40.555%	1	87	-9.630%
2026-06-17	22.9700	22.9700	22.7100	22.7100	-46.464%	5	88	-46.279%
2026-06-03	42.4200	42.4200	42.4200	42.4200	-2.145%	2	88	-71.240%
2026-06-02	43.3500	43.3500	43.3500	43.3500	+31.763%	1	88	-71.857%
2026-05-22	33.2800	33.2800	32.9000	32.9000	+40.658%	2	91	-62.918%
2026-05-04	23.4000	23.4000	23.3900	23.3900	-5.150%	5	91	-47.841%
2026-04-29	24.6600	24.6600	24.6600	24.6600	-6.236%	11	94	-50.527%
2026-04-28	26.3000	26.3000	26.3000	26.3000	-10.453%	1	105	-53.612%
2026-04-23	29.3700	29.3700	29.3700	29.3700	+4.334%	1	106	-58.461%
2026-04-17	27.8800	28.1500	27.8800	28.1500	-20.816%	12	106	-56.661%
2026-04-10	35.5500	35.5500	35.5500	35.5500	-0.420%	2	95	-65.682%
2026-04-09	35.7000	35.7000	35.7000	35.7000	+8.412%	2	97	-65.826%
2026-04-02	32.9300	32.9300	32.9300	32.9300	+51.821%	10	105	-62.952%
2026-03-27	21.6900	21.6900	21.6900	21.6900	-4.027%	9	105	-43.753%
2026-03-06	22.6000	22.6000	22.6000	22.6000	-1.739%	7	105	-46.018%
2026-03-05	23.0000	23.0000	23.0000	23.0000	-8.184%	3	105	-46.957%
2026-03-04	26.7500	26.7500	25.0500	25.0500	+1.912%	8	105	-51.297%
2026-02-26	24.5800	24.5800	24.5800	24.5800	-1.166%	1	111	-50.366%
2026-02-24	22.9000	24.8700	22.9000	24.8700	+6.692%	2	111	-50.945%
2026-02-18	23.3100	23.3100	23.3100	23.3100	+15.396%	1	112	-47.662%
2026-02-17	20.2000	20.2000	20.2000	20.2000	-18.712%	1	112	-39.604%
2026-02-09	24.8500	24.8500	24.8500	24.8500	+12.190%	3	112	-50.905%
2026-02-04	22.1500	22.1500	22.1500	22.1500	-5.342%	1	109	-44.921%
2026-01-26	23.4000	23.4000	23.4000	23.4000	-2.500%	1	109	-47.863%
2026-01-20	24.0000	24.0000	24.0000	24.0000	-13.357%	1	109	-49.167%
2026-01-12	27.0500	27.7000	27.0500	27.7000	+3.127%	9	109	-55.957%
2026-01-06	26.9200	26.9200	26.8600	26.8600	+11.038%	4	113	-54.579%
2026-01-05	24.1900	24.1900	24.1900	24.1900	+28.670%	1	117	-49.566%
2026-01-02	18.8000	18.8000	18.8000	18.8000	+8.859%	1	117	-35.106%
2025-12-24	17.2700	17.2700	17.2700	17.2700	-1.314%	1	118	-29.357%
2025-12-23	17.5000	17.5000	17.5000	17.5000	+1.273%	1	118	-30.286%
2025-12-22	16.8500	17.2800	16.8500	17.2800	+11.845%	3	118	-29.398%
2025-12-19	15.4500	15.4500	15.4500	15.4500	+25.610%	4	120	-21.036%
2025-12-11	12.0000	12.3000	11.8600	12.3000	+21.302%	12	121	-0.813%
2025-12-04	10.1400	10.1400	10.1400	10.1400	+2.424%	1	119	+20.316%
2025-12-03	9.2100	9.9000	9.2100	9.9000	+15.925%	21	119	+23.232%
2025-12-01	8.5000	8.5400	8.5000	8.5400	-1.499%	3	118	+42.857%
2025-11-28	8.7500	8.7500	8.6700	8.6700	-3.667%	12	120	+40.715%
2025-11-26	7.5400	9.0000	7.5400	9.0000	+22.449%	57	118	+35.556%
2025-11-25	7.3500	7.3500	7.3500	7.3500	+25.641%	20	118	+65.986%
2025-11-19	5.8500	5.8500	5.8500	5.8500	-12.294%	15	118	+108.547%
2025-11-13	6.6700	6.6700	6.6700	6.6700	-14.815%	1	133	+82.909%
2025-11-12	7.8300	7.8300	7.8300	7.8300	+42.883%	1	132	+55.811%
2025-11-05	5.4800	5.4800	5.4800	5.4800	-10.164%	1	132	+122.628%
2025-11-03	6.1000	6.1000	6.1000	6.1000	+2.007%	10	122	+100.000%
2025-10-30	5.9800	5.9800	5.9800	5.9800	-28.297%	4	122	+104.013%
2025-10-29	7.4500	8.3400	7.4500	8.3400	+6.513%	56	122	+46.283%
2025-10-28	8.2500	8.2500	7.8300	7.8300	-5.549%	2	150	+55.811%
2025-10-27	8.1000	8.2900	7.8000	8.2900	+9.079%	21	128	+47.165%
2025-10-24	6.8000	7.6000	6.8000	7.6000	-6.863%	4	128	+60.526%
2025-10-23	8.0200	8.1600	8.0200	8.1600	+45.714%	2	127	+49.510%
2025-10-22	5.6500	5.6500	5.6000	5.6000	-6.667%	10	125	+117.857%
2025-10-21	6.0000	6.0000	6.0000	6.0000	-16.667%	1	123	+103.333%
2025-10-20	7.2000	7.2000	7.2000	7.2000	+24.138%	1	123	+69.444%
2025-10-15	5.8000	5.8000	5.8000	5.8000	-4.918%	1	123	+110.345%
2025-10-10	6.1000	6.1000	6.1000	6.1000	-1.135%	3	123	+100.000%
2025-10-09	6.4500	6.6100	6.0500	6.1700	+0.653%	13	123	+97.731%
2025-10-08	6.0500	6.2000	6.0300	6.1300	+29.325%	42	112	+99.021%
2025-10-06	4.7400	4.7400	4.7400	4.7400	+5.333%	40	73	+157.384%
2025-10-03	4.5000	4.5000	4.5000	4.5000	-0.442%	1	33	+171.111%
2025-10-02	4.4100	4.5200	4.4100	4.5200	+50.667%	3	32	+169.912%
2025-09-24	3.0000	3.0000	3.0000	3.0000	-16.201%	1	29	+306.667%
2025-09-18	3.5800	3.5800	3.5800	3.5800	-10.050%	1	28	+240.782%
2025-09-16	4.0000	4.0000	3.9800	3.9800	-0.500%	2	28	+206.533%
2025-09-15	4.1000	4.1000	4.0000	4.0000	+4.167%	4	28	+205.000%
2025-09-12	3.8400	3.8400	3.8400	3.8400	+14.286%	1	28	+217.708%
2025-08-29	3.5000	3.5000	3.3600	3.3600	+1.818%	2	25	+263.095%
2025-08-25	3.3000	3.3000	3.3000	3.3000	+10.000%	1	25	+269.697%
2025-08-22	3.0000	3.0000	3.0000	3.0000	-4.762%	1	24	+306.667%
2025-08-12	3.0500	3.1500	3.0500	3.1500	+17.978%	3	24	+287.302%
2025-08-08	2.6700	2.6700	2.6700	2.6700	+13.617%	10	21	+356.929%
2025-08-04	2.3500	2.3500	2.3500	2.3500	-20.339%	1	13	+419.149%
2025-07-28	2.9500	2.9500	2.9500	2.9500	-11.940%	1	12	+313.559%
2025-07-24	3.3500	3.3500	3.3500	3.3500	+26.894%	4	12	+264.179%
2025-07-17	2.6400	2.6400	2.6400	2.6400	-5.036%	2	12	+362.121%
2025-07-14	2.7800	2.7800	2.7800	2.7800	-22.778%	1	12	+338.849%
2025-07-02	3.6000	3.6000	3.6000	3.6000	+10.769%	1	11	+238.889%
2025-07-01	3.2500	3.2500	3.2500	3.2500	+13.240%	1	10	+275.385%
2025-06-30	2.8700	2.8700	2.8700	2.8700	+20.588%	1	9	+325.087%
2025-06-27	2.3800	2.3800	2.3800	2.3800	-19.865%	1	9	+412.605%
2025-06-26	2.9700	2.9700	2.9700	2.9700	+18.800%	1	8	+310.774%
2025-06-25	2.5000	2.5000	2.5000	2.5000	-12.892%	1	8	+388.000%
2025-06-24	2.8600	2.8700	2.8600	2.8700	+13.439%	2	7	+325.087%
2025-06-23	2.5300	2.5300	2.5000	2.5300	-12.759%	3	6	+382.213%
2025-06-12	2.7400	2.9000	2.7400	2.9000	+24.464%	2	3	+320.690%
2025-06-03	2.3300	2.3300	2.3300	2.3300	-22.333%	1	2	+423.605%
2025-05-27	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	+306.667%