Dark

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

EOD

Sep 9, 2026

5.88-20.861%(-1.55)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	6.0000	6.0000	5.8800	5.8800	-20.861%	15	2,802	0.000%
2026-09-08	7.7000	7.7000	7.4300	7.4300	+40.189%	2	2,802	-20.861%
2026-09-04	5.5000	5.5000	5.3000	5.3000	-16.404%	45	2,825	+10.943%
2026-09-03	6.8100	6.8100	6.3400	6.3400	-0.938%	7	2,825	-7.256%
2026-09-02	6.7100	6.7100	6.4000	6.4000	-7.246%	2	2,828	-8.125%
2026-09-01	6.3000	7.2000	6.3000	6.9000	+26.606%	184	2,829	-14.783%
2026-08-31	5.8000	5.8000	5.4500	5.4500	-7.627%	5	2,951	+7.890%
2026-08-28	5.9000	5.9000	5.9000	5.9000	-13.869%	5	2,951	-0.339%
2026-08-27	6.2000	6.9000	6.2000	6.8500	+25.688%	77	2,956	-14.161%
2026-08-26	5.4500	5.4500	5.4500	5.4500	-17.424%	2	2,997	+7.890%
2026-08-25	5.5000	6.6000	5.5000	6.6000	+20.438%	17	2,999	-10.909%
2026-08-24	7.0000	7.0000	5.4800	5.4800	-26.933%	62	3,008	+7.299%
2026-08-21	8.1000	8.2000	7.4500	7.5000	+17.925%	34	3,035	-21.600%
2026-08-20	6.7000	6.7000	5.8500	6.3600	+17.343%	7	3,025	-7.547%
2026-08-19	6.7500	6.9000	5.3500	5.4200	-8.136%	17	3,025	+8.487%
2026-08-18	6.6000	6.6000	5.9000	5.9000	-19.067%	30	3,030	-0.339%
2026-08-17	6.2500	7.2900	6.2500	7.2900	+14.803%	31	3,060	-19.342%
2026-08-14	6.7000	6.7000	6.2000	6.3500	+3.928%	16	3,054	-7.402%
2026-08-13	6.8000	7.4000	6.1100	6.1100	-20.649%	172	3,054	-3.764%
2026-08-12	9.7500	9.7500	7.5500	7.7000	-21.348%	78	3,104	-23.636%
2026-08-11	9.2500	10.0000	9.0000	9.7900	+27.474%	288	3,117	-39.939%
2026-08-10	7.0500	7.8000	6.9500	7.6800	+16.364%	380	3,270	-23.438%
2026-08-07	5.8000	6.6500	5.7500	6.6000	+34.694%	69	3,566	-10.909%
2026-08-06	4.9000	5.3000	4.8200	4.9000	-2.000%	51	3,558	+20.000%
2026-08-05	5.1000	5.4100	4.9000	5.0000	+10.619%	190	3,579	+17.600%
2026-08-04	4.2400	4.6000	4.0500	4.5200	+36.970%	614	3,587	+30.088%
2026-08-03	3.0000	3.3800	2.8700	3.3000	-12.000%	158	3,467	+78.182%
2026-07-31	3.6700	3.8500	3.6600	3.7500	+6.838%	49	3,376	+56.800%
2026-07-30	2.8000	3.5100	2.8000	3.5100	+39.841%	116	3,367	+67.521%
2026-07-29	3.4500	3.4500	2.4500	2.5100	-26.176%	220	3,360	+134.263%
2026-07-28	3.4600	3.5000	3.2000	3.4000	0.000%	198	3,344	+72.941%
2026-07-27	3.5000	3.5100	3.0500	3.4000	-2.857%	40	3,293	+72.941%
2026-07-24	3.8800	4.0500	3.5000	3.5000	-14.634%	120	3,278	+68.000%
2026-07-23	4.7500	4.7500	4.0300	4.1000	-13.684%	109	3,226	+43.415%
2026-07-22	4.2500	5.2400	4.2500	4.7500	+30.137%	328	3,200	+23.789%
2026-07-21	3.6300	3.7500	3.4300	3.6500	+5.797%	506	2,998	+61.096%
2026-07-20	3.8000	3.8000	3.2000	3.4500	-5.479%	448	2,947	+70.435%
2026-07-17	4.5500	4.5500	3.6500	3.6500	-33.272%	132	2,523	+61.096%
2026-07-16	5.9300	5.9300	5.3000	5.4700	-20.494%	12	2,475	+7.495%
2026-07-15	6.8700	6.8800	6.0000	6.8800	-0.290%	21	2,463	-14.535%
2026-07-14	8.0000	8.0000	6.9000	6.9000	-1.146%	6	2,462	-14.783%
2026-07-13	7.1500	7.1500	6.9800	6.9800	-3.724%	6	2,463	-15.759%
2026-07-10	7.2400	7.2500	7.1800	7.2500	+16.000%	20	2,460	-18.897%
2026-07-09	6.2500	6.2500	6.2500	6.2500	-13.793%	2	2,453	-5.920%
2026-07-08	7.2500	7.2500	7.2500	7.2500	-0.685%	1	2,453	-18.897%
2026-07-07	7.6000	7.6000	7.1000	7.3000	-14.118%	14	2,452	-19.452%
2026-07-06	8.6000	8.6000	8.5000	8.5000	+3.659%	3	2,440	-30.824%
2026-07-02	8.4400	8.4400	8.2000	8.2000	+22.388%	2	2,439	-28.293%
2026-07-01	6.5500	6.7000	5.8000	6.7000	-34.634%	19	2,439	-12.239%
2026-06-30	10.2500	10.2500	10.2500	10.2500	-0.292%	20	2,428	-42.634%
2026-06-29	10.2800	10.2800	10.2800	10.2800	-3.110%	1	2,428	-42.802%
2026-06-25	10.3800	10.7000	10.3800	10.6100	-48.744%	4	2,429	-44.581%
2026-06-15	20.7000	20.7000	20.7000	20.7000	+1.570%	2	2,430	-71.594%
2026-05-01	20.3800	20.3800	20.3800	20.3800	-7.783%	1	2,427	-71.148%
2026-04-24	22.1000	22.1000	22.1000	22.1000	-13.163%	10	2,427	-73.394%
2026-04-22	25.4200	25.4500	25.4200	25.4500	+12.511%	10	2,427	-76.896%
2026-04-17	22.1500	23.5000	22.1500	22.6200	-27.962%	7	2,425	-74.005%
2026-04-10	31.4000	31.4000	31.4000	31.4000	+0.255%	1	2,419	-81.274%
2026-04-09	31.3200	31.3200	31.3200	31.3200	+11.857%	1	2,420	-81.226%
2026-04-08	28.0000	28.0000	28.0000	28.0000	-7.285%	1	2,420	-79.000%
2026-04-07	30.2000	30.2000	30.2000	30.2000	+5.080%	6	2,420	-80.530%
2026-04-06	28.7400	28.7400	28.7400	28.7400	-2.245%	6	2,426	-79.541%
2026-04-01	29.4000	29.4000	29.4000	29.4000	+20.000%	1	2,429	-80.000%
2026-03-30	23.7800	24.5000	23.7800	24.5000	+47.059%	3	2,429	-76.000%
2026-03-24	16.7800	16.7800	16.6600	16.6600	-1.420%	12	2,432	-64.706%
2026-03-20	17.0000	17.0000	16.9000	16.9000	-1.458%	3	2,432	-65.207%
2026-03-19	17.3100	17.3100	17.1500	17.1500	-33.008%	3	2,430	-65.714%
2026-03-16	25.6000	25.6000	25.6000	25.6000	+7.113%	1	2,429	-77.031%
2026-03-13	23.9000	23.9000	23.9000	23.9000	+9.132%	1	2,429	-75.397%
2026-03-04	21.9000	21.9000	21.9000	21.9000	-0.680%	1	2,429	-73.151%
2026-02-26	22.0500	22.0500	22.0500	22.0500	+20.954%	1	2,429	-73.333%
2026-02-19	18.2300	18.2300	18.2300	18.2300	-5.544%	10	2,429	-67.745%
2026-02-18	19.3000	19.3000	19.3000	19.3000	+13.663%	3	2,429	-69.534%
2026-02-17	16.1000	16.9800	15.8000	16.9800	-10.632%	3	2,429	-65.371%
2026-02-13	18.8000	19.0000	18.8000	19.0000	-2.813%	2	2,431	-69.053%
2026-01-28	19.5500	19.5500	19.5500	19.5500	+2.895%	1	2,431	-69.923%
2026-01-26	20.0000	20.0000	19.0000	19.0000	-17.391%	11	2,430	-69.053%
2026-01-22	22.9800	23.0000	22.9800	23.0000	+2.450%	4	2,420	-74.435%
2026-01-21	22.4500	22.4500	22.4500	22.4500	+13.671%	1	2,418	-73.808%
2026-01-16	20.5500	20.5500	19.7500	19.7500	-15.054%	11	2,413	-70.228%
2026-01-15	23.2500	23.2500	23.2500	23.2500	+0.172%	10	2,413	-74.710%
2026-01-12	23.2100	23.2100	23.2100	23.2100	+5.500%	1	2,423	-74.666%
2026-01-07	20.8500	22.0000	20.8500	22.0000	-2.222%	3	2,424	-73.273%
2026-01-06	22.5000	22.5000	22.5000	22.5000	+29.310%	1	2,425	-73.867%
2026-01-05	17.4000	17.4000	17.4000	17.4000	+11.538%	3	2,426	-66.207%
2026-01-02	15.0500	15.6000	15.0500	15.6000	+13.869%	4	2,426	-62.308%
2025-12-29	13.4000	13.7600	13.4000	13.7000	-4.861%	22	2,426	-57.080%
2025-12-26	14.3500	14.4000	14.3500	14.4000	+2.491%	5	2,416	-59.167%
2025-12-23	14.0000	14.0500	14.0000	14.0500	+1.006%	6	2,415	-58.149%
2025-12-22	13.7000	14.2000	13.7000	13.9100	+14.486%	22	2,412	-57.728%
2025-12-19	12.1500	12.1500	12.1500	12.1500	+18.306%	9	2,416	-51.605%
2025-12-18	9.9500	10.2700	9.9500	10.2700	+10.430%	3	2,425	-42.746%
2025-12-17	9.3000	9.3000	9.3000	9.3000	+3.333%	2	2,428	-36.774%
2025-12-15	9.0000	9.0000	9.0000	9.0000	-8.629%	2	2,430	-34.667%
2025-12-11	9.8500	9.8500	9.8500	9.8500	+30.464%	1	2,430	-40.305%
2025-12-10	7.5500	7.5500	7.5500	7.5500	+4.861%	5	2,431	-22.119%
2025-12-08	7.2000	7.2000	7.2000	7.2000	-5.636%	2	2,431	-18.333%
2025-12-05	7.7000	7.7000	7.5100	7.6300	-0.261%	42	2,429	-22.936%
2025-12-04	7.6500	7.6500	7.6500	7.6500	-1.163%	1	2,455	-23.137%
2025-12-03	7.2500	7.7400	7.2500	7.7400	+24.038%	112	2,455	-24.031%
2025-12-02	6.2400	6.2400	6.2400	6.2400	-5.455%	30	2,386	-5.769%
2025-12-01	6.6700	6.6700	6.6000	6.6000	-0.151%	3	2,386	-10.909%
2025-11-28	6.6100	6.6100	6.6100	6.6100	+0.916%	9	2,385	-11.044%
2025-11-26	6.3000	6.5500	6.3000	6.5500	+11.017%	8	2,368	-10.229%
2025-11-12	5.8000	5.9000	5.7000	5.9000	+11.321%	4	2,368	-0.339%
2025-11-10	5.3000	5.3000	5.3000	5.3000	+15.974%	1	2,369	+10.943%
2025-11-07	4.5700	4.5700	4.5700	4.5700	+17.179%	1	2,370	+28.665%
2025-11-06	3.9000	3.9000	3.9000	3.9000	-3.941%	1	2,369	+50.769%
2025-11-04	4.0600	4.0600	4.0600	4.0600	-9.778%	1	2,368	+44.828%
2025-11-03	4.5000	4.5000	4.5000	4.5000	-24.370%	1	2,367	+30.667%
2025-10-29	5.9000	5.9500	5.9000	5.9500	+3.478%	2	2,367	-1.176%
2025-10-28	5.7500	5.7500	5.7500	5.7500	-14.179%	1	2,367	+2.261%
2025-10-23	7.5000	7.5000	6.4000	6.7000	+57.647%	126	2,367	-12.239%
2025-10-22	4.1500	4.2500	4.1500	4.2500	-15.000%	6	2,310	+38.353%
2025-10-21	5.0000	5.0000	5.0000	5.0000	-10.714%	20	2,316	+17.600%
2025-10-20	4.5500	5.7800	4.5000	5.6000	+34.940%	153	2,336	+5.000%
2025-10-17	4.2800	4.2800	4.1500	4.1500	-16.331%	5	2,250	+41.687%
2025-10-16	4.5000	4.9600	4.5000	4.9600	+18.095%	1,005	2,247	+18.548%
2025-10-15	4.1000	4.2000	4.1000	4.2000	-2.326%	1,002	2,250	+40.000%
2025-10-10	4.5000	4.5000	4.3000	4.3000	-8.511%	3	2,248	+36.744%
2025-10-09	4.9300	4.9500	4.7000	4.7000	+5.145%	4	2,245	+25.106%
2025-10-08	4.5000	4.5000	4.2000	4.4700	+20.811%	27	2,241	+31.544%
2025-10-07	3.2500	3.7000	3.2500	3.7000	+27.586%	2	2,229	+58.919%
2025-10-06	2.9000	2.9000	2.9000	2.9000	-1.024%	1	2,229	+102.759%
2025-10-01	2.9300	2.9300	2.9300	2.9300	+28.509%	1	2,229	+100.683%
2025-09-30	2.4500	2.4500	2.2800	2.2800	-18.280%	7	2,228	+157.895%
2025-09-29	2.6000	2.7900	2.6000	2.7900	+16.250%	2,001	2,225	+110.753%
2025-09-26	2.4000	2.4000	2.4000	2.4000	+16.505%	2	228	+145.000%
2025-09-23	2.0500	2.0600	2.0500	2.0600	-10.044%	2	226	+185.437%
2025-09-19	2.2900	2.2900	2.2900	2.2900	-11.923%	2	225	+156.769%
2025-09-12	2.6000	2.6000	2.6000	2.6000	+28.713%	1	223	+126.154%
2025-08-22	2.0200	2.0200	2.0200	2.0200	+38.356%	1	223	+191.089%
2025-08-21	1.4400	1.4600	1.4400	1.4600	-11.515%	131	223	+302.740%
2025-08-18	1.7000	1.7000	1.6500	1.6500	-20.673%	2	305	+256.364%
2025-08-12	2.0000	2.0800	2.0000	2.0800	+28.395%	87	305	+182.692%
2025-08-11	1.6200	1.6200	1.6200	1.6200	-10.989%	20	231	+262.963%
2025-08-08	1.8000	1.8200	1.8000	1.8200	+7.692%	62	251	+223.077%
2025-08-06	1.8600	1.8600	1.6900	1.6900	+2.424%	81	190	+247.929%
2025-08-05	1.6500	1.6500	1.6500	1.6500	+8.553%	10	128	+256.364%
2025-08-04	1.4600	1.5200	1.4600	1.5200	+1.333%	32	118	+286.842%
2025-08-01	1.5000	1.5000	1.5000	1.5000	-31.818%	1	93	+292.000%
2025-07-22	2.2000	2.2000	2.2000	2.2000	+22.905%	1	92	+167.273%
2025-07-18	1.6400	1.8000	1.6400	1.7900	0.000%	66	91	+228.492%
2025-07-17	1.8400	1.9100	1.7900	1.7900	+20.134%	26	25	+228.492%
2025-07-16	1.4800	1.5700	1.4800	1.4900	0.000%	6	4	+294.631%