Dark

AA20260918C50
AA Sep 18 2026 50.00 Call (AA260918C00050000)
option OPRA

EOD

Jul 24, 2026

1.76-18.894%(-0.41)192

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.9000	2.0500	1.6500	1.7600	-18.894%	192	2,341	0.000%
2026-07-23	2.6200	2.6800	1.9500	2.1700	-18.727%	254	2,280	-18.894%
2026-07-22	2.5500	3.0500	2.5500	2.6700	+37.629%	895	2,139	-34.082%
2026-07-21	1.9900	1.9900	1.8000	1.9400	+0.518%	90	1,438	-9.278%
2026-07-20	2.0400	2.0400	1.6800	1.9300	-6.763%	109	1,416	-8.808%
2026-07-17	2.3400	2.5000	2.0000	2.0700	-34.286%	32	1,381	-14.976%
2026-07-16	3.3000	3.4000	3.1500	3.1500	-28.409%	25	1,372	-44.127%
2026-07-15	4.5000	4.5000	3.6500	4.4000	-4.348%	50	1,351	-60.000%
2026-07-14	5.5000	5.6000	4.3700	4.6000	+6.977%	95	1,332	-61.739%
2026-07-13	4.4500	5.0000	4.3000	4.3000	-5.908%	613	1,371	-59.070%
2026-07-10	4.4000	4.5700	4.4000	4.5700	-3.178%	2	874	-61.488%
2026-07-09	4.3500	4.7500	4.3500	4.7200	+5.830%	6	875	-62.712%
2026-07-08	5.0000	5.1000	4.2700	4.4600	-6.303%	284	872	-60.538%
2026-07-07	5.2000	5.2000	4.6500	4.7600	-12.661%	40	753	-63.025%
2026-07-06	5.1500	6.2500	5.1500	5.4500	+14.979%	159	718	-67.706%
2026-07-02	5.0300	5.8000	4.7400	4.7400	+10.233%	92	570	-62.869%
2026-07-01	4.7500	4.9500	3.7000	4.3000	-39.437%	806	570	-59.070%
2026-06-30	7.6500	7.6500	7.1000	7.1000	-5.207%	5	231	-75.211%
2026-06-29	7.4700	7.4900	7.4700	7.4900	-6.023%	2	226	-76.502%
2026-06-26	8.2500	8.2500	7.9700	7.9700	+6.980%	13	226	-77.917%
2026-06-25	7.0200	7.7100	7.0200	7.4500	+5.524%	18	226	-76.376%
2026-06-24	7.5500	7.5500	7.0600	7.0600	-20.316%	9	217	-75.071%
2026-06-23	9.0000	9.0000	8.8600	8.8600	-30.236%	13	215	-80.135%
2026-06-18	12.7900	12.7900	12.5000	12.7000	-21.118%	100	232	-86.142%
2026-06-15	16.6800	16.6800	15.9500	16.1000	-23.077%	101	232	-89.068%
2026-06-10	20.9300	20.9300	20.9300	20.9300	-13.726%	1	201	-91.591%
2026-06-05	24.8200	24.8200	24.2600	24.2600	-28.394%	14	201	-92.745%
2026-06-03	33.8800	33.8800	33.8800	33.8800	-4.023%	4	206	-94.805%
2026-06-02	35.3000	35.3000	35.3000	35.3000	+35.665%	15	210	-95.014%
2026-05-26	26.0200	26.0200	26.0200	26.0200	+21.023%	1	210	-93.236%
2026-05-22	21.5000	21.5000	21.5000	21.5000	+0.939%	1	210	-91.814%
2026-05-13	21.3000	21.3000	21.3000	21.3000	+26.635%	5	210	-91.737%
2026-05-12	16.8200	16.8200	16.8200	16.8200	-6.814%	2	208	-89.536%
2026-05-11	18.0500	18.0500	18.0500	18.0500	+6.176%	2	208	-90.249%
2026-05-07	17.0000	17.0000	17.0000	17.0000	+13.712%	3	208	-89.647%
2026-05-04	14.9500	14.9500	14.9500	14.9500	-11.434%	1	208	-88.227%
2026-04-30	16.8800	16.8800	16.8800	16.8800	-4.091%	1	208	-89.573%
2026-04-28	17.6000	17.6000	17.6000	17.6000	-27.062%	1	208	-90.000%
2026-04-16	24.1300	24.1300	24.1300	24.1300	-10.630%	1	208	-92.706%
2026-04-13	27.0000	27.0000	27.0000	27.0000	-0.406%	2	208	-93.481%
2026-04-10	27.3300	27.3300	27.1100	27.1100	-0.914%	2	208	-93.508%
2026-04-09	27.3600	27.3600	27.3600	27.3600	+13.245%	1	207	-93.567%
2026-04-01	24.1600	24.1600	24.1600	24.1600	+24.408%	1	206	-92.715%
2026-03-30	20.6100	20.6100	19.4200	19.4200	+36.281%	4	206	-90.937%
2026-03-27	14.2500	14.2500	14.2500	14.2500	-7.528%	1	208	-87.649%
2026-03-26	15.4100	15.4100	15.4100	15.4100	+0.983%	1	209	-88.579%
2026-03-25	15.2600	15.2600	15.2600	15.2600	+5.825%	2	208	-88.467%
2026-03-23	14.4200	14.4200	14.4100	14.4200	+6.578%	78	208	-87.795%
2026-03-20	15.5200	15.5200	13.5300	13.5300	-9.800%	11	258	-86.992%
2026-03-19	14.9800	15.2500	14.9800	15.0000	-30.876%	13	267	-88.267%
2026-03-16	22.5500	22.5500	21.7000	21.7000	+35.456%	2	258	-91.889%
2026-03-05	16.0200	16.0200	16.0200	16.0200	-23.678%	1	257	-89.014%
2026-03-04	20.3700	21.0000	20.3700	20.9900	+27.135%	8	256	-91.615%
2026-03-03	16.5100	16.5100	16.5100	16.5100	-17.118%	3	256	-89.340%
2026-03-02	19.0000	19.9200	19.0000	19.9200	+0.353%	4	256	-91.165%
2026-02-26	18.7400	19.8500	18.7400	19.8500	-4.796%	4	254	-91.134%
2026-02-25	18.7300	21.3400	18.7300	20.8500	+25.527%	15	256	-91.559%
2026-02-23	16.6100	16.6100	16.6100	16.6100	+0.363%	1	256	-89.404%
2026-02-20	16.5500	16.5500	16.5500	16.5500	+18.214%	5	255	-89.366%
2026-02-17	13.4500	14.0000	13.4000	14.0000	-22.222%	20	260	-87.429%
2026-02-10	18.0000	18.0000	18.0000	18.0000	+0.559%	2	268	-90.222%
2026-02-09	16.4100	18.0000	16.4100	17.9000	+15.858%	4	268	-90.168%
2026-02-06	15.4500	15.4500	15.4500	15.4500	-2.769%	50	267	-88.608%
2026-02-04	15.8900	15.8900	15.8900	15.8900	-2.515%	2	217	-88.924%
2026-01-29	16.3000	16.3000	16.3000	16.3000	+1.875%	3	215	-89.202%
2026-01-28	16.0100	16.0100	16.0000	16.0000	+3.226%	2	218	-89.000%
2026-01-26	16.3800	16.3800	15.5000	15.5000	-19.979%	4	217	-88.645%
2026-01-21	19.3700	19.3700	19.3700	19.3700	+11.322%	1	215	-90.914%
2026-01-20	17.4000	17.4000	17.4000	17.4000	+4.192%	14	216	-89.885%
2026-01-16	18.5200	18.5200	16.5500	16.7000	-17.245%	15	223	-89.461%
2026-01-15	19.7700	20.1800	19.7700	20.1800	+7.627%	11	223	-91.278%
2026-01-09	19.1000	19.1000	18.7500	18.7500	+15.385%	13	212	-90.613%
2026-01-08	16.4500	16.4500	16.2500	16.2500	-7.407%	25	201	-89.169%
2026-01-07	17.4800	17.5500	17.4800	17.5500	-11.587%	9	187	-89.972%
2026-01-06	19.8500	19.8500	19.8500	19.8500	+19.219%	1	183	-91.134%
2026-01-05	14.6000	16.6500	14.6000	16.6500	+39.916%	6	183	-89.429%
2026-01-02	11.9000	11.9000	11.9000	11.9000	-0.833%	10	183	-85.210%
2025-12-30	12.0000	12.0000	12.0000	12.0000	+5.448%	10	181	-85.333%
2025-12-26	11.7000	11.7000	11.3800	11.3800	+1.517%	2	171	-84.534%
2025-12-24	11.2100	11.2100	11.2100	11.2100	-2.096%	1	171	-84.300%
2025-12-23	11.4500	11.4500	11.4500	11.4500	-0.435%	7	171	-84.629%
2025-12-22	11.1200	11.5000	11.1200	11.5000	+22.340%	6	171	-84.696%
2025-12-19	8.9000	9.5200	8.7500	9.4000	+17.500%	86	170	-81.277%
2025-12-18	7.2300	8.0000	7.2300	8.0000	+8.844%	6	117	-78.000%
2025-12-17	7.3500	7.3500	7.3500	7.3500	-2.000%	15	113	-76.054%
2025-12-11	6.8500	7.5000	6.8500	7.5000	+38.122%	7	113	-76.533%
2025-12-09	5.4300	5.4300	5.4300	5.4300	-3.381%	1	109	-67.587%
2025-12-04	5.4800	5.6200	5.4800	5.6200	-2.261%	3	109	-68.683%
2025-12-03	5.3700	5.7500	5.3700	5.7500	+20.545%	2	106	-69.391%
2025-11-26	4.5000	4.7700	4.5000	4.7700	+76.667%	14	97	-63.103%
2025-11-17	2.7000	2.7000	2.7000	2.7000	-31.646%	1	97	-34.815%
2025-11-13	3.9500	3.9500	3.9500	3.9500	-3.659%	1	97	-55.443%
2025-11-12	4.0000	4.1000	4.0000	4.1000	+8.179%	18	77	-57.073%
2025-11-11	3.7900	3.7900	3.7900	3.7900	+18.438%	1	77	-53.562%
2025-11-06	2.8000	3.2000	2.8000	3.2000	+10.345%	2	77	-45.000%
2025-11-05	2.6000	2.9000	2.6000	2.9000	-19.444%	12	77	-39.310%
2025-11-03	3.6000	3.6000	3.6000	3.6000	+9.091%	2	77	-51.111%
2025-10-31	3.3000	3.3000	3.3000	3.3000	-5.714%	10	77	-46.667%
2025-10-30	3.5000	3.5000	3.5000	3.5000	-18.605%	5	82	-49.714%
2025-10-29	4.4000	4.4000	4.3000	4.3000	-9.474%	6	82	-59.070%
2025-10-27	4.4600	4.8000	4.4600	4.7500	+17.284%	16	98	-62.947%
2025-10-24	4.0500	4.0500	4.0500	4.0500	-20.588%	2	98	-56.543%
2025-10-23	4.9000	5.1000	4.9000	5.1000	+70.000%	14	98	-65.490%
2025-10-22	3.0000	3.0000	3.0000	3.0000	-15.493%	3	98	-41.333%
2025-10-21	3.5500	3.5500	3.5500	3.5500	-12.346%	3	96	-50.423%
2025-10-20	3.9000	4.0500	3.9000	4.0500	+39.655%	49	96	-56.543%
2025-10-17	2.9000	2.9000	2.9000	2.9000	-15.942%	1	64	-39.310%
2025-10-16	3.3000	3.4500	3.3000	3.4500	+16.949%	12	63	-48.986%
2025-10-15	2.9400	2.9500	2.9400	2.9500	-3.279%	15	65	-40.339%
2025-10-14	3.4500	3.4500	2.8600	3.0500	-12.857%	11	53	-42.295%
2025-10-09	3.5000	3.5000	3.3300	3.5000	+6.061%	17	53	-49.714%
2025-10-08	3.3200	3.3300	3.3000	3.3000	+30.952%	25	37	-46.667%
2025-10-07	2.5200	2.5200	2.5200	2.5200	+17.209%	12	22	-30.159%
2025-10-03	2.1500	2.1500	2.1500	2.1500	0.000%	10	10	-18.140%