Dark

AA20260918C70
AA Sep 18 2026 70.00 Call (AA260918C00070000)
option OPRA

EOD

Sep 8, 2026

0.0100-87.500%(-0.0700)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.0100	0.0100	0.0100	0.0100	-87.500%	9	1,039	0.000%
2026-09-04	0.0900	0.0900	0.0800	0.0800	+60.000%	9	1,039	-87.500%
2026-09-03	0.0500	0.0500	0.0500	0.0500	+150.000%	4	1,039	-80.000%
2026-09-02	0.0200	0.0200	0.0200	0.0200	-71.429%	7	1,043	-50.000%
2026-08-28	0.0900	0.0900	0.0700	0.0700	+250.000%	11	1,043	-85.714%
2026-08-27	0.0200	0.0200	0.0200	0.0200	-75.000%	20	1,043	-50.000%
2026-08-26	0.0500	0.0800	0.0200	0.0800	+60.000%	12	1,043	-87.500%
2026-08-24	0.0500	0.0600	0.0400	0.0500	-37.500%	9	1,044	-80.000%
2026-08-21	0.1000	0.1000	0.0800	0.0800	0.000%	9	1,036	-87.500%
2026-08-20	0.0800	0.0800	0.0800	0.0800	-20.000%	2	1,037	-87.500%
2026-08-19	0.0800	0.1000	0.0800	0.1000	+42.857%	10	1,037	-90.000%
2026-08-18	0.0900	0.0900	0.0700	0.0700	-12.500%	3	1,037	-85.714%
2026-08-17	0.0800	0.1000	0.0400	0.0800	0.000%	36	1,038	-87.500%
2026-08-14	0.0900	0.1100	0.0800	0.0800	-11.111%	22	1,035	-87.500%
2026-08-13	0.1300	0.1300	0.0900	0.0900	-52.632%	12	1,033	-88.889%
2026-08-12	0.1900	0.1900	0.1900	0.1900	-26.923%	2	1,035	-94.737%
2026-08-11	0.2200	0.3600	0.2200	0.2600	+44.444%	14	1,033	-96.154%
2026-08-10	0.1600	0.1800	0.1600	0.1800	+80.000%	5	1,032	-94.444%
2026-08-06	0.1000	0.1000	0.1000	0.1000	-37.500%	6	1,032	-90.000%
2026-08-05	0.0700	0.1600	0.0700	0.1600	+6.667%	2	1,032	-93.750%
2026-08-04	0.0900	0.1500	0.0900	0.1500	+150.000%	2	1,032	-93.333%
2026-08-03	0.0100	0.0600	0.0100	0.0600	-95.200%	2	1,031	-83.333%
2026-07-29	1.2500	1.2500	1.2500	1.2500	+1,462.500%	2	1,032	-99.200%
2026-07-28	0.0800	0.1000	0.0600	0.0800	0.000%	39	1,034	-87.500%
2026-07-27	0.0800	0.0900	0.0800	0.0800	-11.111%	20	1,043	-87.500%
2026-07-24	0.1000	0.1000	0.0900	0.0900	-30.769%	46	1,063	-88.889%
2026-07-23	0.1300	0.1300	0.1300	0.1300	-7.143%	7	1,063	-92.308%
2026-07-21	0.1400	0.1400	0.1400	0.1400	+75.000%	3	1,063	-92.857%
2026-07-20	0.1600	0.1600	0.0800	0.0800	-46.667%	19	1,064	-87.500%
2026-07-17	0.2300	0.2300	0.1500	0.1500	-50.000%	6	1,067	-93.333%
2026-07-16	0.3200	0.3200	0.3000	0.3000	-38.776%	9	1,069	-96.667%
2026-07-15	0.4400	0.4900	0.4200	0.4900	-3.922%	4	1,069	-97.959%
2026-07-14	0.7700	0.7700	0.5100	0.5100	-7.273%	47	1,072	-98.039%
2026-07-13	0.6900	0.6900	0.5500	0.5500	-8.333%	33	1,055	-98.182%
2026-07-10	0.6900	0.6900	0.5500	0.6000	-7.692%	31	1,056	-98.333%
2026-07-09	0.6800	0.7000	0.6500	0.6500	0.000%	65	1,064	-98.462%
2026-07-08	0.7400	0.7700	0.5900	0.6500	-13.333%	49	1,108	-98.462%
2026-07-07	0.7700	0.7700	0.7500	0.7500	-18.478%	109	1,125	-98.667%
2026-07-06	0.9400	1.0100	0.9000	0.9200	+6.977%	15	1,232	-98.913%
2026-07-02	0.8800	0.8800	0.8100	0.8600	+32.308%	14	1,238	-98.837%
2026-07-01	0.8600	0.8600	0.5800	0.6500	-50.758%	65	1,238	-98.462%
2026-06-30	1.6700	1.6700	1.3200	1.3200	-10.204%	2	1,252	-99.242%
2026-06-29	1.7200	1.7200	1.4700	1.4700	-16.477%	5	1,252	-99.320%
2026-06-26	1.7600	1.7600	1.7600	1.7600	+12.821%	10	1,253	-99.432%
2026-06-25	1.4000	1.6400	1.4000	1.5600	+15.556%	52	1,243	-99.359%
2026-06-24	1.7700	1.8800	1.3500	1.3500	-36.916%	67	1,284	-99.259%
2026-06-23	2.3000	2.3000	2.0000	2.1400	-24.912%	161	1,276	-99.533%
2026-06-22	3.2500	3.2500	2.8500	2.8500	-19.718%	26	1,208	-99.649%
2026-06-18	3.7500	3.8100	3.4500	3.5500	-25.263%	95	1,158	-99.718%
2026-06-17	4.5000	5.1000	4.5000	4.7500	-6.312%	14	1,158	-99.789%
2026-06-16	5.0000	5.1200	5.0000	5.0700	-8.977%	6	1,154	-99.803%
2026-06-15	6.2000	6.2000	4.9500	5.5700	-35.977%	21	1,150	-99.820%
2026-06-12	9.1500	9.1500	8.7000	8.7000	+3.571%	3	1,144	-99.885%
2026-06-11	8.1800	8.4000	8.1800	8.4000	+6.734%	17	1,143	-99.881%
2026-06-10	8.1800	8.1800	7.8700	7.8700	-24.327%	2	1,129	-99.873%
2026-06-09	12.8500	12.8500	10.4000	10.4000	-14.403%	13	1,130	-99.904%
2026-06-08	12.1500	12.1500	12.1500	12.1500	-8.784%	2	1,123	-99.918%
2026-06-05	13.6000	13.6000	13.3200	13.3200	-25.294%	4	1,123	-99.925%
2026-06-03	18.3500	18.3500	17.8300	17.8300	-10.176%	2	1,124	-99.944%
2026-06-02	18.0000	19.8500	17.7200	19.8500	+21.258%	8	1,125	-99.950%
2026-06-01	14.5000	16.3700	14.5000	16.3700	+18.195%	45	1,127	-99.939%
2026-05-29	13.4600	13.8500	13.4600	13.8500	+3.668%	9	1,144	-99.928%
2026-05-28	11.6600	13.3600	11.6600	13.3600	+17.193%	12	1,153	-99.925%
2026-05-27	11.2300	11.4500	11.0500	11.4000	-11.215%	16	1,149	-99.912%
2026-05-26	12.0000	12.8400	12.0000	12.8400	+16.727%	15	1,143	-99.922%
2026-05-22	9.2400	11.5500	9.2400	11.0000	+50.068%	72	1,152	-99.909%
2026-05-21	7.3300	7.3300	7.3300	7.3300	+10.226%	5	1,152	-99.864%
2026-05-20	6.6500	6.6500	6.6500	6.6500	+6.913%	4	1,152	-99.850%
2026-05-19	5.3000	6.2200	5.3000	6.2200	+10.088%	10	1,130	-99.839%
2026-05-18	5.7500	5.7500	5.5500	5.6500	-0.877%	94	1,130	-99.823%
2026-05-15	5.7500	5.8500	5.6000	5.7000	-24.202%	22	1,130	-99.825%
2026-05-14	7.9500	7.9500	7.5200	7.5200	-14.057%	3	1,120	-99.867%
2026-05-13	8.7500	9.2800	8.6200	8.7500	+2.941%	123	1,126	-99.886%
2026-05-12	6.6200	8.5000	6.3700	8.5000	+23.726%	14	1,126	-99.882%
2026-05-11	6.9000	7.1000	6.6000	6.8700	+14.500%	19	1,126	-99.854%
2026-05-08	6.1500	6.1500	6.0000	6.0000	-3.226%	3	1,124	-99.833%
2026-05-07	6.2000	6.2000	6.2000	6.2000	+1.974%	10	1,123	-99.839%
2026-05-06	6.0000	6.1000	5.9500	6.0800	+0.330%	16	1,113	-99.836%
2026-05-05	6.0600	6.0600	6.0600	6.0600	+5.391%	3	1,118	-99.835%
2026-05-04	6.0500	6.1000	5.4000	5.7500	-6.199%	39	1,118	-99.826%
2026-05-01	6.3000	6.4000	6.1300	6.1300	-7.121%	20	1,108	-99.837%
2026-04-30	6.2000	6.7100	6.1500	6.6000	+3.448%	467	1,108	-99.848%
2026-04-29	6.7700	6.7700	6.0300	6.3800	-6.589%	141	860	-99.843%
2026-04-28	6.7000	7.2000	6.7000	6.8300	-20.117%	10	877	-99.854%
2026-04-27	8.5500	8.5500	8.3000	8.5500	+1.183%	114	880	-99.883%
2026-04-24	8.1900	8.5000	8.1900	8.4500	-0.588%	13	777	-99.882%
2026-04-23	9.2000	9.2000	8.5000	8.5000	-13.265%	6	778	-99.882%
2026-04-22	9.5100	9.8000	9.5100	9.8000	+15.566%	8	772	-99.898%
2026-04-21	9.1000	9.1000	8.4800	8.4800	-7.525%	6	773	-99.882%
2026-04-20	9.1500	9.1700	8.9400	9.1700	-4.479%	4	773	-99.891%
2026-04-17	8.0000	9.6000	7.9500	9.6000	-17.241%	27	772	-99.896%
2026-04-16	12.5000	12.5000	11.6000	11.6000	-4.762%	4	753	-99.914%
2026-04-15	11.8500	12.4800	11.8500	12.1800	-13.000%	318	716	-99.918%
2026-04-13	14.2300	14.5500	14.0000	14.0000	-1.060%	5	748	-99.929%
2026-04-10	14.1600	14.1600	14.1500	14.1500	-8.710%	4	749	-99.929%
2026-04-09	15.5000	15.5000	15.5000	15.5000	+16.105%	2	752	-99.935%
2026-04-08	12.7500	13.5000	11.7000	13.3500	-11.000%	80	751	-99.925%
2026-04-07	14.0500	15.0000	14.0500	15.0000	+13.208%	3	776	-99.933%
2026-04-06	12.2000	13.2500	12.2000	13.2500	+1.300%	46	776	-99.925%
2026-04-02	12.9700	13.3000	12.7000	13.0800	-4.035%	55	806	-99.924%
2026-04-01	11.5000	13.7000	11.1100	13.6300	+32.202%	165	806	-99.927%
2026-03-31	10.9500	11.1500	10.0000	10.3100	+12.065%	217	756	-99.903%
2026-03-30	10.3500	10.4000	9.0000	9.2000	+32.756%	246	947	-99.891%
2026-03-27	6.5000	6.9300	6.5000	6.9300	+8.281%	5	892	-99.856%
2026-03-26	6.5000	6.7000	6.4000	6.4000	-7.246%	73	890	-99.844%
2026-03-25	6.6000	6.9000	6.4000	6.9000	+16.949%	92	877	-99.855%
2026-03-24	5.8500	6.0000	5.8500	5.9000	-5.751%	328	882	-99.831%
2026-03-23	6.2600	6.2600	6.2600	6.2600	+4.333%	28	571	-99.840%
2026-03-20	7.1500	7.1500	6.0000	6.0000	-9.091%	58	571	-99.833%
2026-03-19	6.3000	6.6000	6.1500	6.6000	-36.842%	34	561	-99.848%
2026-03-17	11.2000	11.2000	10.4500	10.4500	-3.420%	3	552	-99.904%
2026-03-16	10.8200	10.8200	10.8200	10.8200	+7.023%	4	552	-99.908%
2026-03-13	11.2000	11.2000	10.1100	10.1100	-6.820%	2	556	-99.901%
2026-03-12	10.8500	10.8500	10.8500	10.8500	+3.137%	1	555	-99.908%
2026-03-11	10.5500	10.5500	10.5200	10.5200	+19.410%	7	555	-99.905%
2026-03-10	8.8100	8.8100	8.8100	8.8100	+14.416%	1	548	-99.886%
2026-03-09	6.8500	7.7000	6.8500	7.7000	-0.645%	35	549	-99.870%
2026-03-06	7.0000	7.9000	6.7500	7.7500	-2.516%	58	541	-99.871%
2026-03-05	8.1800	8.1800	7.9500	7.9500	-21.365%	2	530	-99.874%
2026-03-04	10.1000	10.1100	10.1000	10.1100	+8.710%	2	528	-99.901%
2026-03-03	9.3500	9.3500	9.3000	9.3000	-5.966%	174	528	-99.892%
2026-03-02	9.8900	9.8900	9.8900	9.8900	+13.678%	1	477	-99.899%
2026-02-27	8.9000	8.9000	8.6700	8.7000	-0.458%	10	477	-99.885%
2026-02-26	8.7400	8.7400	8.7400	8.7400	-19.074%	20	474	-99.886%
2026-02-25	9.5600	10.8000	9.3000	10.8000	+37.580%	33	469	-99.907%
2026-02-23	7.8300	7.8500	7.8300	7.8500	+4.947%	3	469	-99.873%
2026-02-20	8.9000	8.9000	7.4800	7.4800	-2.350%	3	468	-99.866%
2026-02-18	7.2800	8.0000	7.2800	7.6600	+17.665%	18	468	-99.869%
2026-02-17	5.8600	6.7500	5.7000	6.5100	-0.611%	59	467	-99.846%
2026-02-13	6.7500	6.7500	6.5500	6.5500	-15.484%	2	448	-99.847%
2026-02-12	9.3000	9.3500	7.5000	7.7500	-17.553%	531	448	-99.871%
2026-02-11	9.1000	9.4000	9.1000	9.4000	+2.174%	30	929	-99.894%
2026-02-10	8.7000	9.2000	8.7000	9.2000	+10.180%	4	921	-99.891%
2026-02-09	8.3500	8.3500	8.3500	8.3500	+31.912%	5	923	-99.880%
2026-02-05	6.1000	6.8000	6.1000	6.3300	-16.711%	4	920	-99.842%
2026-02-04	6.8000	7.6000	6.8000	7.6000	+10.145%	3	923	-99.868%
2026-02-02	6.9000	6.9000	6.9000	6.9000	-4.167%	5	925	-99.855%
2026-01-30	7.2000	7.2000	7.2000	7.2000	-10.336%	2	925	-99.861%
2026-01-29	8.0300	8.0300	8.0300	8.0300	+11.528%	1	925	-99.875%
2026-01-27	7.2000	7.2000	7.2000	7.2000	+0.418%	4	925	-99.861%
2026-01-26	8.1000	8.1700	7.1700	7.1700	-28.586%	73	921	-99.861%
2026-01-22	10.0400	10.0400	10.0400	10.0400	+17.564%	1	870	-99.900%
2026-01-20	8.1300	8.7000	8.1300	8.5400	+6.087%	10	870	-99.883%
2026-01-16	8.6000	8.7700	7.9500	8.0500	-22.222%	29	869	-99.876%
2026-01-15	10.3500	10.3500	10.3500	10.3500	-7.918%	3	869	-99.903%
2026-01-14	11.3100	11.3900	11.2400	11.2400	+2.182%	16	866	-99.911%
2026-01-12	10.1400	11.1000	10.1400	11.0000	+12.705%	62	851	-99.909%
2026-01-09	9.7800	9.7800	9.7600	9.7600	-3.653%	50	799	-99.898%
2026-01-06	9.0600	10.4000	8.9300	10.1300	+26.625%	64	848	-99.901%
2026-01-05	6.8800	8.0000	6.8800	8.0000	+54.440%	802	138	-99.875%
2026-01-02	4.9500	5.1800	4.9500	5.1800	+24.819%	3	138	-99.807%
2025-12-31	4.3500	4.3500	4.1500	4.1500	-10.753%	15	135	-99.759%
2025-12-30	4.6700	4.6700	4.6500	4.6500	+9.412%	4	135	-99.785%
2025-12-29	4.2500	4.2500	4.2500	4.2500	+3.912%	15	134	-99.765%
2025-12-24	4.0000	4.0900	4.0000	4.0900	-2.619%	2	133	-99.756%
2025-12-23	4.3000	4.3000	4.2000	4.2000	-4.545%	99	133	-99.762%
2025-12-22	4.3000	4.4000	4.2000	4.4000	+22.222%	25	34	-99.773%
2025-12-19	3.7500	3.7500	3.6000	3.6000	0.000%	13	13	-99.722%