Dark

AA20260918C55
AA Sep 18 2026 55.00 Call (AA260918C00055000)
option OPRA

EOD

Jul 24, 2026

0.8000-25.234%(-0.2700)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.0200	1.0200	0.7900	0.8000	-25.234%	74	3,952	0.000%
2026-07-23	1.3500	1.3500	0.9900	1.0700	-24.648%	308	3,920	-25.234%
2026-07-22	1.2500	1.6500	1.2500	1.4200	+46.392%	350	3,895	-43.662%
2026-07-21	0.9000	1.0000	0.9000	0.9700	+4.301%	319	3,667	-17.526%
2026-07-20	1.0100	1.2100	0.8100	0.9300	-12.264%	108	3,486	-13.978%
2026-07-17	1.6600	1.6600	1.0000	1.0600	-45.641%	208	3,432	-24.528%
2026-07-16	2.0600	2.0600	1.7500	1.9500	-22.000%	28	3,320	-58.974%
2026-07-15	2.5000	2.5900	2.1000	2.5000	-7.407%	100	3,304	-68.000%
2026-07-14	3.4000	3.4000	2.6000	2.7000	-3.226%	25	3,267	-70.370%
2026-07-13	2.7900	3.1500	2.6900	2.7900	-3.125%	21	3,258	-71.326%
2026-07-10	3.0000	3.0000	2.8800	2.8800	-3.679%	12	3,254	-72.222%
2026-07-09	2.8500	3.1000	2.8400	2.9900	+7.942%	43	3,252	-73.244%
2026-07-08	2.9500	3.3000	2.6100	2.7700	-13.166%	159	3,242	-71.119%
2026-07-07	2.7400	3.1900	2.7400	3.1900	-12.603%	238	3,198	-74.922%
2026-07-06	3.2400	3.9000	3.2400	3.6500	+21.667%	66	3,138	-78.082%
2026-07-02	3.4600	3.9500	2.9800	3.0000	+13.636%	94	3,109	-73.333%
2026-07-01	2.7500	3.0500	2.2900	2.6400	-44.068%	122	3,109	-69.697%
2026-06-30	5.0500	5.3000	4.7000	4.7200	-12.104%	112	3,111	-83.051%
2026-06-29	5.5000	5.5000	4.9500	5.3700	-2.717%	15	3,207	-85.102%
2026-06-26	5.6000	6.0000	5.5200	5.5200	+4.151%	243	3,202	-85.507%
2026-06-25	4.6000	5.5000	4.6000	5.3000	+8.163%	1,400	2,975	-84.906%
2026-06-24	6.0000	6.0000	4.9000	4.9000	-21.600%	23	1,668	-83.673%
2026-06-23	6.5000	6.6500	6.2500	6.2500	-22.457%	1,525	1,668	-87.200%
2026-06-22	8.2600	8.2600	8.0600	8.0600	-29.422%	6	161	-90.074%
2026-06-17	11.4000	12.1900	11.4000	11.4200	-6.317%	9	157	-92.995%
2026-06-16	12.1900	12.1900	12.1900	12.1900	-2.480%	8	159	-93.437%
2026-06-15	13.5000	13.5800	11.4100	12.5000	-19.094%	8	151	-93.600%
2026-06-10	15.5500	15.5500	15.4500	15.4500	-15.941%	2	153	-94.822%
2026-06-09	18.3800	18.3800	18.3800	18.3800	-20.087%	1	153	-95.647%
2026-06-08	22.3000	23.0000	22.3000	23.0000	-20.744%	4	153	-96.522%
2026-06-03	29.0200	29.0200	29.0200	29.0200	+3.643%	4	152	-97.243%
2026-06-02	28.0000	28.0000	28.0000	28.0000	+5.461%	1	155	-97.143%
2026-06-01	26.5500	26.5500	26.5500	26.5500	+11.274%	1	155	-96.987%
2026-05-29	23.8600	23.8600	23.8600	23.8600	+14.877%	3	155	-96.647%
2026-05-28	20.7700	20.7700	20.7700	20.7700	+1.071%	1	155	-96.148%
2026-05-22	20.5400	20.5500	20.5400	20.5500	+46.786%	3	153	-96.107%
2026-05-19	12.1400	14.0000	12.1400	14.0000	-15.663%	4	153	-94.286%
2026-05-14	16.9800	16.9800	16.6000	16.6000	-6.479%	14	155	-95.181%
2026-05-13	17.7500	17.7500	17.7500	17.7500	+12.058%	1	156	-95.493%
2026-05-12	13.7700	15.8400	13.7700	15.8400	+12.901%	2	156	-94.949%
2026-05-11	14.4400	14.4400	13.9800	14.0300	+6.611%	10	156	-94.298%
2026-05-08	13.1600	13.1600	13.1600	13.1600	-2.156%	1	152	-93.921%
2026-05-07	13.6500	13.6500	13.4500	13.4500	+6.073%	3	151	-94.052%
2026-05-06	12.6800	12.6800	12.6800	12.6800	+1.766%	1	149	-93.691%
2026-05-04	12.4500	12.4600	12.4500	12.4600	-10.681%	4	150	-93.579%
2026-04-30	13.9500	13.9500	13.9500	13.9500	+0.722%	20	147	-94.265%
2026-04-28	13.8500	13.8500	13.8500	13.8500	-14.874%	21	147	-94.224%
2026-04-27	16.2700	16.2700	16.2700	16.2700	-11.383%	2	131	-95.083%
2026-04-22	17.7500	18.3600	17.7500	18.3600	+10.270%	2	131	-95.643%
2026-04-20	16.6500	16.6500	16.6500	16.6500	+4.128%	1	131	-95.195%
2026-04-17	16.1800	17.2000	15.4100	15.9900	-24.753%	81	131	-94.997%
2026-04-16	21.2500	21.2500	21.2500	21.2500	+3.963%	1	177	-96.235%
2026-04-15	20.6400	20.6400	20.4400	20.4400	-10.820%	4	178	-96.086%
2026-04-10	22.9200	22.9200	22.9200	22.9200	+9.143%	1	182	-96.510%
2026-04-08	21.0000	21.0000	21.0000	21.0000	-5.787%	1	183	-96.190%
2026-04-07	22.2900	22.2900	22.2900	22.2900	+3.147%	1	183	-96.411%
2026-04-02	21.6100	21.6100	21.6100	21.6100	+2.417%	10	193	-96.298%
2026-04-01	18.6000	21.1000	18.6000	21.1000	+19.276%	60	193	-96.209%
2026-03-30	17.1500	17.7800	17.1500	17.6900	+70.918%	8	201	-95.478%
2026-03-24	10.3500	10.3500	10.3500	10.3500	-11.840%	1	200	-92.271%
2026-03-23	11.7400	11.7400	11.7400	11.7400	+2.982%	1	199	-93.186%
2026-03-20	12.0800	12.0800	11.4000	11.4000	-10.588%	3	200	-92.982%
2026-03-19	12.0000	12.7500	12.0000	12.7500	-24.107%	2	199	-93.725%
2026-03-13	16.8000	16.8000	16.8000	16.8000	-9.434%	4	198	-95.238%
2026-03-12	18.5500	18.5500	18.5500	18.5500	+9.893%	3	202	-95.687%
2026-03-11	16.8800	16.8800	16.8800	16.8800	+13.289%	2	205	-95.261%
2026-03-10	14.9000	14.9000	14.9000	14.9000	+1.017%	1	205	-94.631%
2026-03-09	13.5000	14.7500	13.5000	14.7500	+9.665%	10	206	-94.576%
2026-03-06	12.3500	13.4500	12.3500	13.4500	-13.226%	2	206	-94.052%
2026-03-04	17.5300	17.7900	15.5000	15.5000	-8.824%	17	206	-94.839%
2026-03-02	16.0400	17.0000	16.0400	17.0000	+11.842%	3	206	-95.294%
2026-02-27	15.8000	16.0800	14.8700	15.2000	-7.990%	32	205	-94.737%
2026-02-26	16.7000	16.7000	15.0000	16.5200	-5.166%	64	175	-95.157%
2026-02-25	17.6500	17.7500	17.4000	17.4200	+35.988%	56	122	-95.408%
2026-02-19	12.8100	12.8100	12.8100	12.8100	+8.284%	2	122	-93.755%
2026-02-17	11.8300	11.8300	11.8300	11.8300	-24.505%	1	120	-93.238%
2026-02-11	16.0000	16.0000	15.6700	15.6700	+20.077%	10	121	-94.895%
2026-02-03	13.0500	13.0500	13.0500	13.0500	-5.776%	1	114	-93.870%
2026-01-29	13.8500	13.8500	13.8500	13.8500	+9.833%	50	115	-94.224%
2026-01-28	12.6100	12.6100	12.6100	12.6100	-1.868%	11	65	-93.656%
2026-01-26	12.8600	12.8600	12.8500	12.8500	-9.507%	11	76	-93.774%
2026-01-23	14.2000	14.2000	14.2000	14.2000	-8.387%	1	65	-94.366%
2026-01-22	16.6800	16.6800	15.5000	15.5000	-14.741%	3	64	-94.839%
2026-01-13	18.2000	18.2000	18.1800	18.1800	+3.886%	9	62	-95.600%
2026-01-12	17.4500	17.5000	17.4500	17.5000	+7.230%	4	67	-95.429%
2026-01-09	16.3200	16.3200	16.3200	16.3200	+15.745%	2	69	-95.098%
2026-01-08	13.0000	14.1000	13.0000	14.1000	-11.875%	8	69	-94.326%
2026-01-07	14.7300	16.0000	14.7300	16.0000	+28.721%	5	69	-95.000%
2026-01-05	12.5300	12.5300	12.4300	12.4300	+40.452%	4	69	-93.564%
2025-12-31	8.6000	8.8500	8.6000	8.8500	-4.013%	10	69	-90.960%
2025-12-30	9.2000	9.2200	9.2000	9.2200	+2.787%	16	69	-91.323%
2025-12-29	8.1900	8.9700	8.1900	8.9700	-1.429%	7	61	-91.081%
2025-12-26	9.1000	9.1700	9.1000	9.1000	+6.682%	17	62	-91.209%
2025-12-24	8.5300	8.5300	8.5300	8.5300	-3.068%	8	54	-90.621%
2025-12-23	9.2500	9.2500	8.8000	8.8000	-4.348%	17	54	-90.909%
2025-12-22	8.7000	9.2000	8.7000	9.2000	+24.324%	17	52	-91.304%
2025-12-19	7.4000	7.4000	7.4000	7.4000	+25.637%	10	36	-89.189%
2025-12-18	6.0000	6.0000	5.8900	5.8900	+17.800%	3	26	-86.418%
2025-12-16	5.0000	5.0000	5.0000	5.0000	-7.063%	3	26	-84.000%
2025-12-12	5.7000	5.7000	5.3800	5.3800	-8.034%	3	23	-85.130%
2025-12-11	5.2500	5.8500	5.2500	5.8500	+53.947%	4	23	-86.325%
2025-12-10	3.8000	3.8000	3.8000	3.8000	-5.000%	3	23	-78.947%
2025-12-08	4.0000	4.0000	4.0000	4.0000	-3.382%	2	20	-80.000%
2025-12-04	4.0000	4.3900	4.0000	4.1400	-3.721%	3	19	-80.676%
2025-12-03	4.3000	4.3000	4.3000	4.3000	+22.857%	10	17	-81.395%
2025-12-02	3.5000	3.5000	3.5000	3.5000	-6.915%	1	8	-77.143%
2025-12-01	3.7600	3.7600	3.7600	3.7600	+70.136%	1	7	-78.723%
2025-11-21	2.2100	2.2100	2.2100	2.2100	-28.013%	1	7	-63.801%
2025-11-12	2.7100	3.0700	2.7100	3.0700	+33.478%	6	7	-73.941%
2025-11-04	2.3000	2.3000	2.3000	2.3000	-33.333%	1	1	-65.217%
2025-10-27	3.4500	3.4500	3.4500	3.4500	0.000%	1	1	-76.812%