Dark

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

EOD

Sep 9, 2026

2.01-37.188%(-1.19)212

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	3.9000	3.9000	1.9600	2.0100	-37.188%	212	3,196	0.000%
2026-09-08	2.1800	3.4600	2.1800	3.2000	+69.312%	165	3,131	-37.188%
2026-09-04	1.9300	2.1000	1.8300	1.8900	-27.308%	116	3,129	+6.349%
2026-09-03	3.6000	3.6000	2.4500	2.6000	-3.346%	235	3,129	-22.692%
2026-09-02	2.7000	2.8600	2.6200	2.6900	-5.614%	49	3,325	-25.279%
2026-09-01	1.8000	3.3000	1.8000	2.8500	+42.500%	509	3,327	-29.474%
2026-08-31	2.7000	2.7000	2.0000	2.0000	-21.569%	72	3,455	+0.500%
2026-08-28	3.3000	3.3000	2.0400	2.5500	-19.811%	28	3,489	-21.176%
2026-08-27	2.3900	3.3000	2.3900	3.1800	+35.319%	16	3,476	-36.792%
2026-08-26	2.8000	2.8000	2.3000	2.3500	-29.851%	21	3,477	-14.468%
2026-08-25	2.3800	3.3500	2.3800	3.3500	+41.949%	51	3,488	-40.000%
2026-08-24	3.6500	3.7500	2.0800	2.3600	-41.000%	199	3,504	-14.831%
2026-08-21	4.3000	4.8000	3.8000	4.0000	+30.293%	242	3,419	-49.750%
2026-08-20	3.0200	3.2400	2.4000	3.0700	-8.902%	429	3,395	-34.528%
2026-08-19	3.0700	3.6400	2.5000	3.3700	+22.993%	292	3,275	-40.356%
2026-08-18	3.2700	3.3900	2.4100	2.7400	-30.633%	162	3,099	-26.642%
2026-08-17	3.1500	3.9500	3.1500	3.9500	+24.214%	73	3,086	-49.114%
2026-08-14	2.9300	3.5000	2.9300	3.1800	+1.923%	136	3,072	-36.792%
2026-08-13	3.4500	3.9000	3.1000	3.1200	-23.902%	210	3,012	-35.577%
2026-08-12	6.3800	6.3800	4.0500	4.1000	-33.333%	230	3,036	-50.976%
2026-08-11	4.7000	6.5000	4.7000	6.1500	+44.028%	812	2,963	-67.317%
2026-08-10	3.9500	4.4000	3.8500	4.2700	+22.000%	229	3,126	-52.927%
2026-08-07	3.1900	3.6000	3.0200	3.5000	+44.628%	320	3,134	-42.571%
2026-08-06	2.3100	2.7800	2.3100	2.4200	-5.469%	2,090	3,015	-16.942%
2026-08-05	2.8300	2.9700	2.5300	2.5600	+11.790%	47	2,901	-21.484%
2026-08-04	2.1800	2.3400	1.9700	2.2900	+56.849%	904	2,889	-12.227%
2026-08-03	1.5300	1.6000	1.3100	1.4600	-17.514%	58	2,545	+37.671%
2026-07-31	1.8700	1.8700	1.6400	1.7700	+4.118%	40	2,552	+13.559%
2026-07-30	1.2600	1.7100	1.2600	1.7000	+29.771%	59	2,566	+18.235%
2026-07-29	1.4700	1.4700	1.1200	1.3100	-22.941%	64	2,570	+53.435%
2026-07-28	1.6500	1.7100	1.6000	1.7000	-1.734%	47	2,583	+18.235%
2026-07-27	1.3300	1.8000	1.3300	1.7300	-1.705%	333	2,585	+16.185%
2026-07-24	1.9000	2.0500	1.6500	1.7600	-18.894%	192	2,341	+14.205%
2026-07-23	2.6200	2.6800	1.9500	2.1700	-18.727%	254	2,280	-7.373%
2026-07-22	2.5500	3.0500	2.5500	2.6700	+37.629%	895	2,139	-24.719%
2026-07-21	1.9900	1.9900	1.8000	1.9400	+0.518%	90	1,438	+3.608%
2026-07-20	2.0400	2.0400	1.6800	1.9300	-6.763%	109	1,416	+4.145%
2026-07-17	2.3400	2.5000	2.0000	2.0700	-34.286%	32	1,381	-2.899%
2026-07-16	3.3000	3.4000	3.1500	3.1500	-28.409%	25	1,372	-36.190%
2026-07-15	4.5000	4.5000	3.6500	4.4000	-4.348%	50	1,351	-54.318%
2026-07-14	5.5000	5.6000	4.3700	4.6000	+6.977%	95	1,332	-56.304%
2026-07-13	4.4500	5.0000	4.3000	4.3000	-5.908%	613	1,371	-53.256%
2026-07-10	4.4000	4.5700	4.4000	4.5700	-3.178%	2	874	-56.018%
2026-07-09	4.3500	4.7500	4.3500	4.7200	+5.830%	6	875	-57.415%
2026-07-08	5.0000	5.1000	4.2700	4.4600	-6.303%	284	872	-54.933%
2026-07-07	5.2000	5.2000	4.6500	4.7600	-12.661%	40	753	-57.773%
2026-07-06	5.1500	6.2500	5.1500	5.4500	+14.979%	159	718	-63.119%
2026-07-02	5.0300	5.8000	4.7400	4.7400	+10.233%	92	570	-57.595%
2026-07-01	4.7500	4.9500	3.7000	4.3000	-39.437%	806	570	-53.256%
2026-06-30	7.6500	7.6500	7.1000	7.1000	-5.207%	5	231	-71.690%
2026-06-29	7.4700	7.4900	7.4700	7.4900	-6.023%	2	226	-73.164%
2026-06-26	8.2500	8.2500	7.9700	7.9700	+6.980%	13	226	-74.780%
2026-06-25	7.0200	7.7100	7.0200	7.4500	+5.524%	18	226	-73.020%
2026-06-24	7.5500	7.5500	7.0600	7.0600	-20.316%	9	217	-71.530%
2026-06-23	9.0000	9.0000	8.8600	8.8600	-30.236%	13	215	-77.314%
2026-06-18	12.7900	12.7900	12.5000	12.7000	-21.118%	100	232	-84.173%
2026-06-15	16.6800	16.6800	15.9500	16.1000	-23.077%	101	232	-87.516%
2026-06-10	20.9300	20.9300	20.9300	20.9300	-13.726%	1	201	-90.397%
2026-06-05	24.8200	24.8200	24.2600	24.2600	-28.394%	14	201	-91.715%
2026-06-03	33.8800	33.8800	33.8800	33.8800	-4.023%	4	206	-94.067%
2026-06-02	35.3000	35.3000	35.3000	35.3000	+35.665%	15	210	-94.306%
2026-05-26	26.0200	26.0200	26.0200	26.0200	+21.023%	1	210	-92.275%
2026-05-22	21.5000	21.5000	21.5000	21.5000	+0.939%	1	210	-90.651%
2026-05-13	21.3000	21.3000	21.3000	21.3000	+26.635%	5	210	-90.563%
2026-05-12	16.8200	16.8200	16.8200	16.8200	-6.814%	2	208	-88.050%
2026-05-11	18.0500	18.0500	18.0500	18.0500	+6.176%	2	208	-88.864%
2026-05-07	17.0000	17.0000	17.0000	17.0000	+13.712%	3	208	-88.176%
2026-05-04	14.9500	14.9500	14.9500	14.9500	-11.434%	1	208	-86.555%
2026-04-30	16.8800	16.8800	16.8800	16.8800	-4.091%	1	208	-88.092%
2026-04-28	17.6000	17.6000	17.6000	17.6000	-27.062%	1	208	-88.580%
2026-04-16	24.1300	24.1300	24.1300	24.1300	-10.630%	1	208	-91.670%
2026-04-13	27.0000	27.0000	27.0000	27.0000	-0.406%	2	208	-92.556%
2026-04-10	27.3300	27.3300	27.1100	27.1100	-0.914%	2	208	-92.586%
2026-04-09	27.3600	27.3600	27.3600	27.3600	+13.245%	1	207	-92.654%
2026-04-01	24.1600	24.1600	24.1600	24.1600	+24.408%	1	206	-91.680%
2026-03-30	20.6100	20.6100	19.4200	19.4200	+36.281%	4	206	-89.650%
2026-03-27	14.2500	14.2500	14.2500	14.2500	-7.528%	1	208	-85.895%
2026-03-26	15.4100	15.4100	15.4100	15.4100	+0.983%	1	209	-86.957%
2026-03-25	15.2600	15.2600	15.2600	15.2600	+5.825%	2	208	-86.828%
2026-03-23	14.4200	14.4200	14.4100	14.4200	+6.578%	78	208	-86.061%
2026-03-20	15.5200	15.5200	13.5300	13.5300	-9.800%	11	258	-85.144%
2026-03-19	14.9800	15.2500	14.9800	15.0000	-30.876%	13	267	-86.600%
2026-03-16	22.5500	22.5500	21.7000	21.7000	+35.456%	2	258	-90.737%
2026-03-05	16.0200	16.0200	16.0200	16.0200	-23.678%	1	257	-87.453%
2026-03-04	20.3700	21.0000	20.3700	20.9900	+27.135%	8	256	-90.424%
2026-03-03	16.5100	16.5100	16.5100	16.5100	-17.118%	3	256	-87.826%
2026-03-02	19.0000	19.9200	19.0000	19.9200	+0.353%	4	256	-89.910%
2026-02-26	18.7400	19.8500	18.7400	19.8500	-4.796%	4	254	-89.874%
2026-02-25	18.7300	21.3400	18.7300	20.8500	+25.527%	15	256	-90.360%
2026-02-23	16.6100	16.6100	16.6100	16.6100	+0.363%	1	256	-87.899%
2026-02-20	16.5500	16.5500	16.5500	16.5500	+18.214%	5	255	-87.855%
2026-02-17	13.4500	14.0000	13.4000	14.0000	-22.222%	20	260	-85.643%
2026-02-10	18.0000	18.0000	18.0000	18.0000	+0.559%	2	268	-88.833%
2026-02-09	16.4100	18.0000	16.4100	17.9000	+15.858%	4	268	-88.771%
2026-02-06	15.4500	15.4500	15.4500	15.4500	-2.769%	50	267	-86.990%
2026-02-04	15.8900	15.8900	15.8900	15.8900	-2.515%	2	217	-87.351%
2026-01-29	16.3000	16.3000	16.3000	16.3000	+1.875%	3	215	-87.669%
2026-01-28	16.0100	16.0100	16.0000	16.0000	+3.226%	2	218	-87.438%
2026-01-26	16.3800	16.3800	15.5000	15.5000	-19.979%	4	217	-87.032%
2026-01-21	19.3700	19.3700	19.3700	19.3700	+11.322%	1	215	-89.623%
2026-01-20	17.4000	17.4000	17.4000	17.4000	+4.192%	14	216	-88.448%
2026-01-16	18.5200	18.5200	16.5500	16.7000	-17.245%	15	223	-87.964%
2026-01-15	19.7700	20.1800	19.7700	20.1800	+7.627%	11	223	-90.040%
2026-01-09	19.1000	19.1000	18.7500	18.7500	+15.385%	13	212	-89.280%
2026-01-08	16.4500	16.4500	16.2500	16.2500	-7.407%	25	201	-87.631%
2026-01-07	17.4800	17.5500	17.4800	17.5500	-11.587%	9	187	-88.547%
2026-01-06	19.8500	19.8500	19.8500	19.8500	+19.219%	1	183	-89.874%
2026-01-05	14.6000	16.6500	14.6000	16.6500	+39.916%	6	183	-87.928%
2026-01-02	11.9000	11.9000	11.9000	11.9000	-0.833%	10	183	-83.109%
2025-12-30	12.0000	12.0000	12.0000	12.0000	+5.448%	10	181	-83.250%
2025-12-26	11.7000	11.7000	11.3800	11.3800	+1.517%	2	171	-82.337%
2025-12-24	11.2100	11.2100	11.2100	11.2100	-2.096%	1	171	-82.070%
2025-12-23	11.4500	11.4500	11.4500	11.4500	-0.435%	7	171	-82.445%
2025-12-22	11.1200	11.5000	11.1200	11.5000	+22.340%	6	171	-82.522%
2025-12-19	8.9000	9.5200	8.7500	9.4000	+17.500%	86	170	-78.617%
2025-12-18	7.2300	8.0000	7.2300	8.0000	+8.844%	6	117	-74.875%
2025-12-17	7.3500	7.3500	7.3500	7.3500	-2.000%	15	113	-72.653%
2025-12-11	6.8500	7.5000	6.8500	7.5000	+38.122%	7	113	-73.200%
2025-12-09	5.4300	5.4300	5.4300	5.4300	-3.381%	1	109	-62.983%
2025-12-04	5.4800	5.6200	5.4800	5.6200	-2.261%	3	109	-64.235%
2025-12-03	5.3700	5.7500	5.3700	5.7500	+20.545%	2	106	-65.043%
2025-11-26	4.5000	4.7700	4.5000	4.7700	+76.667%	14	97	-57.862%
2025-11-17	2.7000	2.7000	2.7000	2.7000	-31.646%	1	97	-25.556%
2025-11-13	3.9500	3.9500	3.9500	3.9500	-3.659%	1	97	-49.114%
2025-11-12	4.0000	4.1000	4.0000	4.1000	+8.179%	18	77	-50.976%
2025-11-11	3.7900	3.7900	3.7900	3.7900	+18.438%	1	77	-46.966%
2025-11-06	2.8000	3.2000	2.8000	3.2000	+10.345%	2	77	-37.188%
2025-11-05	2.6000	2.9000	2.6000	2.9000	-19.444%	12	77	-30.690%
2025-11-03	3.6000	3.6000	3.6000	3.6000	+9.091%	2	77	-44.167%
2025-10-31	3.3000	3.3000	3.3000	3.3000	-5.714%	10	77	-39.091%
2025-10-30	3.5000	3.5000	3.5000	3.5000	-18.605%	5	82	-42.571%
2025-10-29	4.4000	4.4000	4.3000	4.3000	-9.474%	6	82	-53.256%
2025-10-27	4.4600	4.8000	4.4600	4.7500	+17.284%	16	98	-57.684%
2025-10-24	4.0500	4.0500	4.0500	4.0500	-20.588%	2	98	-50.370%
2025-10-23	4.9000	5.1000	4.9000	5.1000	+70.000%	14	98	-60.588%
2025-10-22	3.0000	3.0000	3.0000	3.0000	-15.493%	3	98	-33.000%
2025-10-21	3.5500	3.5500	3.5500	3.5500	-12.346%	3	96	-43.380%
2025-10-20	3.9000	4.0500	3.9000	4.0500	+39.655%	49	96	-50.370%
2025-10-17	2.9000	2.9000	2.9000	2.9000	-15.942%	1	64	-30.690%
2025-10-16	3.3000	3.4500	3.3000	3.4500	+16.949%	12	63	-41.739%
2025-10-15	2.9400	2.9500	2.9400	2.9500	-3.279%	15	65	-31.864%
2025-10-14	3.4500	3.4500	2.8600	3.0500	-12.857%	11	53	-34.098%
2025-10-09	3.5000	3.5000	3.3300	3.5000	+6.061%	17	53	-42.571%
2025-10-08	3.3200	3.3300	3.3000	3.3000	+30.952%	25	37	-39.091%
2025-10-07	2.5200	2.5200	2.5200	2.5200	+17.209%	12	22	-20.238%
2025-10-03	2.1500	2.1500	2.1500	2.1500	0.000%	10	10	-6.512%