Dark

AA20260918C45
AA Sep 18 2026 45.00 Call (AA260918C00045000)
option OPRA

EOD

Jul 24, 2026

3.50-14.634%(-0.60)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	3.8800	4.0500	3.5000	3.5000	-14.634%	120	3,278	0.000%
2026-07-23	4.7500	4.7500	4.0300	4.1000	-13.684%	109	3,226	-14.634%
2026-07-22	4.2500	5.2400	4.2500	4.7500	+30.137%	328	3,200	-26.316%
2026-07-21	3.6300	3.7500	3.4300	3.6500	+5.797%	506	2,998	-4.110%
2026-07-20	3.8000	3.8000	3.2000	3.4500	-5.479%	448	2,947	+1.449%
2026-07-17	4.5500	4.5500	3.6500	3.6500	-33.272%	132	2,523	-4.110%
2026-07-16	5.9300	5.9300	5.3000	5.4700	-20.494%	12	2,475	-36.015%
2026-07-15	6.8700	6.8800	6.0000	6.8800	-0.290%	21	2,463	-49.128%
2026-07-14	8.0000	8.0000	6.9000	6.9000	-1.146%	6	2,462	-49.275%
2026-07-13	7.1500	7.1500	6.9800	6.9800	-3.724%	6	2,463	-49.857%
2026-07-10	7.2400	7.2500	7.1800	7.2500	+16.000%	20	2,460	-51.724%
2026-07-09	6.2500	6.2500	6.2500	6.2500	-13.793%	2	2,453	-44.000%
2026-07-08	7.2500	7.2500	7.2500	7.2500	-0.685%	1	2,453	-51.724%
2026-07-07	7.6000	7.6000	7.1000	7.3000	-14.118%	14	2,452	-52.055%
2026-07-06	8.6000	8.6000	8.5000	8.5000	+3.659%	3	2,440	-58.824%
2026-07-02	8.4400	8.4400	8.2000	8.2000	+22.388%	2	2,439	-57.317%
2026-07-01	6.5500	6.7000	5.8000	6.7000	-34.634%	19	2,439	-47.761%
2026-06-30	10.2500	10.2500	10.2500	10.2500	-0.292%	20	2,428	-65.854%
2026-06-29	10.2800	10.2800	10.2800	10.2800	-3.110%	1	2,428	-65.953%
2026-06-25	10.3800	10.7000	10.3800	10.6100	-48.744%	4	2,429	-67.012%
2026-06-15	20.7000	20.7000	20.7000	20.7000	+1.570%	2	2,430	-83.092%
2026-05-01	20.3800	20.3800	20.3800	20.3800	-7.783%	1	2,427	-82.826%
2026-04-24	22.1000	22.1000	22.1000	22.1000	-13.163%	10	2,427	-84.163%
2026-04-22	25.4200	25.4500	25.4200	25.4500	+12.511%	10	2,427	-86.248%
2026-04-17	22.1500	23.5000	22.1500	22.6200	-27.962%	7	2,425	-84.527%
2026-04-10	31.4000	31.4000	31.4000	31.4000	+0.255%	1	2,419	-88.854%
2026-04-09	31.3200	31.3200	31.3200	31.3200	+11.857%	1	2,420	-88.825%
2026-04-08	28.0000	28.0000	28.0000	28.0000	-7.285%	1	2,420	-87.500%
2026-04-07	30.2000	30.2000	30.2000	30.2000	+5.080%	6	2,420	-88.411%
2026-04-06	28.7400	28.7400	28.7400	28.7400	-2.245%	6	2,426	-87.822%
2026-04-01	29.4000	29.4000	29.4000	29.4000	+20.000%	1	2,429	-88.095%
2026-03-30	23.7800	24.5000	23.7800	24.5000	+47.059%	3	2,429	-85.714%
2026-03-24	16.7800	16.7800	16.6600	16.6600	-1.420%	12	2,432	-78.992%
2026-03-20	17.0000	17.0000	16.9000	16.9000	-1.458%	3	2,432	-79.290%
2026-03-19	17.3100	17.3100	17.1500	17.1500	-33.008%	3	2,430	-79.592%
2026-03-16	25.6000	25.6000	25.6000	25.6000	+7.113%	1	2,429	-86.328%
2026-03-13	23.9000	23.9000	23.9000	23.9000	+9.132%	1	2,429	-85.356%
2026-03-04	21.9000	21.9000	21.9000	21.9000	-0.680%	1	2,429	-84.018%
2026-02-26	22.0500	22.0500	22.0500	22.0500	+20.954%	1	2,429	-84.127%
2026-02-19	18.2300	18.2300	18.2300	18.2300	-5.544%	10	2,429	-80.801%
2026-02-18	19.3000	19.3000	19.3000	19.3000	+13.663%	3	2,429	-81.865%
2026-02-17	16.1000	16.9800	15.8000	16.9800	-10.632%	3	2,429	-79.388%
2026-02-13	18.8000	19.0000	18.8000	19.0000	-2.813%	2	2,431	-81.579%
2026-01-28	19.5500	19.5500	19.5500	19.5500	+2.895%	1	2,431	-82.097%
2026-01-26	20.0000	20.0000	19.0000	19.0000	-17.391%	11	2,430	-81.579%
2026-01-22	22.9800	23.0000	22.9800	23.0000	+2.450%	4	2,420	-84.783%
2026-01-21	22.4500	22.4500	22.4500	22.4500	+13.671%	1	2,418	-84.410%
2026-01-16	20.5500	20.5500	19.7500	19.7500	-15.054%	11	2,413	-82.278%
2026-01-15	23.2500	23.2500	23.2500	23.2500	+0.172%	10	2,413	-84.946%
2026-01-12	23.2100	23.2100	23.2100	23.2100	+5.500%	1	2,423	-84.920%
2026-01-07	20.8500	22.0000	20.8500	22.0000	-2.222%	3	2,424	-84.091%
2026-01-06	22.5000	22.5000	22.5000	22.5000	+29.310%	1	2,425	-84.444%
2026-01-05	17.4000	17.4000	17.4000	17.4000	+11.538%	3	2,426	-79.885%
2026-01-02	15.0500	15.6000	15.0500	15.6000	+13.869%	4	2,426	-77.564%
2025-12-29	13.4000	13.7600	13.4000	13.7000	-4.861%	22	2,426	-74.453%
2025-12-26	14.3500	14.4000	14.3500	14.4000	+2.491%	5	2,416	-75.694%
2025-12-23	14.0000	14.0500	14.0000	14.0500	+1.006%	6	2,415	-75.089%
2025-12-22	13.7000	14.2000	13.7000	13.9100	+14.486%	22	2,412	-74.838%
2025-12-19	12.1500	12.1500	12.1500	12.1500	+18.306%	9	2,416	-71.193%
2025-12-18	9.9500	10.2700	9.9500	10.2700	+10.430%	3	2,425	-65.920%
2025-12-17	9.3000	9.3000	9.3000	9.3000	+3.333%	2	2,428	-62.366%
2025-12-15	9.0000	9.0000	9.0000	9.0000	-8.629%	2	2,430	-61.111%
2025-12-11	9.8500	9.8500	9.8500	9.8500	+30.464%	1	2,430	-64.467%
2025-12-10	7.5500	7.5500	7.5500	7.5500	+4.861%	5	2,431	-53.642%
2025-12-08	7.2000	7.2000	7.2000	7.2000	-5.636%	2	2,431	-51.389%
2025-12-05	7.7000	7.7000	7.5100	7.6300	-0.261%	42	2,429	-54.128%
2025-12-04	7.6500	7.6500	7.6500	7.6500	-1.163%	1	2,455	-54.248%
2025-12-03	7.2500	7.7400	7.2500	7.7400	+24.038%	112	2,455	-54.780%
2025-12-02	6.2400	6.2400	6.2400	6.2400	-5.455%	30	2,386	-43.910%
2025-12-01	6.6700	6.6700	6.6000	6.6000	-0.151%	3	2,386	-46.970%
2025-11-28	6.6100	6.6100	6.6100	6.6100	+0.916%	9	2,385	-47.050%
2025-11-26	6.3000	6.5500	6.3000	6.5500	+11.017%	8	2,368	-46.565%
2025-11-12	5.8000	5.9000	5.7000	5.9000	+11.321%	4	2,368	-40.678%
2025-11-10	5.3000	5.3000	5.3000	5.3000	+15.974%	1	2,369	-33.962%
2025-11-07	4.5700	4.5700	4.5700	4.5700	+17.179%	1	2,370	-23.414%
2025-11-06	3.9000	3.9000	3.9000	3.9000	-3.941%	1	2,369	-10.256%
2025-11-04	4.0600	4.0600	4.0600	4.0600	-9.778%	1	2,368	-13.793%
2025-11-03	4.5000	4.5000	4.5000	4.5000	-24.370%	1	2,367	-22.222%
2025-10-29	5.9000	5.9500	5.9000	5.9500	+3.478%	2	2,367	-41.176%
2025-10-28	5.7500	5.7500	5.7500	5.7500	-14.179%	1	2,367	-39.130%
2025-10-23	7.5000	7.5000	6.4000	6.7000	+57.647%	126	2,367	-47.761%
2025-10-22	4.1500	4.2500	4.1500	4.2500	-15.000%	6	2,310	-17.647%
2025-10-21	5.0000	5.0000	5.0000	5.0000	-10.714%	20	2,316	-30.000%
2025-10-20	4.5500	5.7800	4.5000	5.6000	+34.940%	153	2,336	-37.500%
2025-10-17	4.2800	4.2800	4.1500	4.1500	-16.331%	5	2,250	-15.663%
2025-10-16	4.5000	4.9600	4.5000	4.9600	+18.095%	1,005	2,247	-29.435%
2025-10-15	4.1000	4.2000	4.1000	4.2000	-2.326%	1,002	2,250	-16.667%
2025-10-10	4.5000	4.5000	4.3000	4.3000	-8.511%	3	2,248	-18.605%
2025-10-09	4.9300	4.9500	4.7000	4.7000	+5.145%	4	2,245	-25.532%
2025-10-08	4.5000	4.5000	4.2000	4.4700	+20.811%	27	2,241	-21.700%
2025-10-07	3.2500	3.7000	3.2500	3.7000	+27.586%	2	2,229	-5.405%
2025-10-06	2.9000	2.9000	2.9000	2.9000	-1.024%	1	2,229	+20.690%
2025-10-01	2.9300	2.9300	2.9300	2.9300	+28.509%	1	2,229	+19.454%
2025-09-30	2.4500	2.4500	2.2800	2.2800	-18.280%	7	2,228	+53.509%
2025-09-29	2.6000	2.7900	2.6000	2.7900	+16.250%	2,001	2,225	+25.448%
2025-09-26	2.4000	2.4000	2.4000	2.4000	+16.505%	2	228	+45.833%
2025-09-23	2.0500	2.0600	2.0500	2.0600	-10.044%	2	226	+69.903%
2025-09-19	2.2900	2.2900	2.2900	2.2900	-11.923%	2	225	+52.838%
2025-09-12	2.6000	2.6000	2.6000	2.6000	+28.713%	1	223	+34.615%
2025-08-22	2.0200	2.0200	2.0200	2.0200	+38.356%	1	223	+73.267%
2025-08-21	1.4400	1.4600	1.4400	1.4600	-11.515%	131	223	+139.726%
2025-08-18	1.7000	1.7000	1.6500	1.6500	-20.673%	2	305	+112.121%
2025-08-12	2.0000	2.0800	2.0000	2.0800	+28.395%	87	305	+68.269%
2025-08-11	1.6200	1.6200	1.6200	1.6200	-10.989%	20	231	+116.049%
2025-08-08	1.8000	1.8200	1.8000	1.8200	+7.692%	62	251	+92.308%
2025-08-06	1.8600	1.8600	1.6900	1.6900	+2.424%	81	190	+107.101%
2025-08-05	1.6500	1.6500	1.6500	1.6500	+8.553%	10	128	+112.121%
2025-08-04	1.4600	1.5200	1.4600	1.5200	+1.333%	32	118	+130.263%
2025-08-01	1.5000	1.5000	1.5000	1.5000	-31.818%	1	93	+133.333%
2025-07-22	2.2000	2.2000	2.2000	2.2000	+22.905%	1	92	+59.091%
2025-07-18	1.6400	1.8000	1.6400	1.7900	0.000%	66	91	+95.531%
2025-07-17	1.8400	1.9100	1.7900	1.7900	+20.134%	26	25	+95.531%
2025-07-16	1.4800	1.5700	1.4800	1.4900	0.000%	6	4	+134.899%