Dark

AA20260918C80
AA Sep 18 2026 80.00 Call (AA260918C00080000)
option OPRA

EOD

Jul 23, 2026

0.0500-28.571%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0500	0.0500	0.0500	0.0500	-28.571%	3	1,319	0.000%
2026-07-22	0.0700	0.0700	0.0700	0.0700	0.000%	8	1,319	-28.571%
2026-07-21	0.0700	0.0700	0.0700	0.0700	+40.000%	1	1,317	-28.571%
2026-07-17	0.0500	0.0500	0.0500	0.0500	-68.750%	5	1,318	0.000%
2026-07-16	0.1600	0.1600	0.1600	0.1600	-5.882%	15	1,323	-68.750%
2026-07-15	0.2000	0.2000	0.1500	0.1700	-15.000%	31	1,308	-70.588%
2026-07-14	0.2100	0.2100	0.2000	0.2000	-16.667%	5	1,317	-75.000%
2026-07-13	0.3100	0.3100	0.2400	0.2400	-4.000%	3	1,319	-79.167%
2026-07-10	0.2400	0.2500	0.2400	0.2500	-28.571%	6	1,318	-80.000%
2026-07-07	0.3500	0.3500	0.3500	0.3500	-20.455%	1	1,319	-85.714%
2026-07-02	0.3000	0.4400	0.3000	0.4400	+10.000%	2	1,321	-88.636%
2026-07-01	0.3800	0.5400	0.2500	0.4000	-48.718%	16	1,321	-87.500%
2026-06-29	0.7100	0.7800	0.6900	0.7800	+13.043%	7	1,326	-93.590%
2026-06-26	0.6900	0.6900	0.6900	0.6900	+1.471%	2	1,330	-92.754%
2026-06-25	0.6800	0.6800	0.6800	0.6800	-5.556%	2	1,332	-92.647%
2026-06-24	0.7200	0.7200	0.7200	0.7200	-25.000%	5	1,332	-93.056%
2026-06-23	1.0700	1.0700	0.9300	0.9600	-31.429%	189	1,334	-94.792%
2026-06-22	1.4500	1.4700	1.3400	1.4000	-20.000%	34	1,387	-96.429%
2026-06-18	1.9500	1.9500	1.7500	1.7500	-28.862%	235	1,307	-97.143%
2026-06-17	2.5200	2.9200	2.4600	2.4600	-9.559%	19	1,307	-97.967%
2026-06-16	2.8400	2.8400	2.6800	2.7200	-12.258%	20	1,307	-98.162%
2026-06-15	3.6000	3.6000	2.8000	3.1000	-37.374%	18	1,291	-98.387%
2026-06-12	5.4700	5.5000	4.9500	4.9500	0.000%	23	1,280	-98.990%
2026-06-11	4.5000	4.9500	4.5000	4.9500	-0.402%	80	1,270	-98.990%
2026-06-10	6.1700	6.1700	4.7000	4.9700	-19.839%	84	1,280	-98.994%
2026-06-09	6.8500	6.8500	6.1800	6.2000	-21.220%	14	1,210	-99.194%
2026-06-08	8.6000	8.6000	7.8700	7.8700	+7.956%	40	1,213	-99.365%
2026-06-05	9.7000	9.7000	7.2900	7.2900	-30.571%	67	1,227	-99.314%
2026-06-04	11.1400	11.4800	10.5000	10.5000	-16.000%	37	1,225	-99.524%
2026-06-03	13.0000	13.0000	12.5000	12.5000	-12.587%	31	1,232	-99.600%
2026-06-02	10.6000	14.4600	10.6000	14.3000	+28.251%	63	1,233	-99.650%
2026-06-01	10.0000	11.1500	10.0000	11.1500	+12.173%	22	1,222	-99.552%
2026-05-29	9.1200	9.9400	9.1200	9.9400	+14.913%	6	1,223	-99.497%
2026-05-28	7.3500	8.9000	7.2500	8.6500	+5.746%	53	1,223	-99.422%
2026-05-26	7.7500	8.6500	7.7200	8.1800	+27.019%	59	1,224	-99.389%
2026-05-22	5.5000	6.9600	5.5000	6.4400	+48.046%	62	1,233	-99.224%
2026-05-21	4.3800	4.4000	4.3500	4.3500	+11.538%	17	1,225	-98.851%
2026-05-20	4.3500	4.3500	3.9000	3.9000	0.000%	17	1,225	-98.718%
2026-05-19	3.3000	3.9000	3.2600	3.9000	+27.869%	3	1,235	-98.718%
2026-05-18	3.3800	3.3800	3.0000	3.0500	-6.154%	5	1,235	-98.361%
2026-05-15	3.3000	3.6000	3.2000	3.2500	-35.000%	18	1,235	-98.462%
2026-05-14	4.5800	5.0000	4.4500	5.0000	-6.542%	10	1,243	-99.000%
2026-05-13	5.0500	5.8000	5.0500	5.3500	+2.885%	6	1,270	-99.065%
2026-05-12	3.8000	5.2000	3.2500	5.2000	+31.646%	59	1,270	-99.038%
2026-05-11	3.7700	4.1300	3.7500	3.9500	+17.910%	61	1,270	-98.734%
2026-05-08	3.2500	3.4000	3.2000	3.3500	-2.899%	35	1,222	-98.507%
2026-05-07	3.6000	3.8100	3.4500	3.4500	-4.167%	19	1,215	-98.551%
2026-05-05	3.6000	3.6000	3.6000	3.6000	+11.111%	30	1,209	-98.611%
2026-05-04	3.3800	3.5000	3.1000	3.2400	-13.369%	42	1,179	-98.457%
2026-05-01	3.9200	3.9200	3.7000	3.7400	+3.889%	3	1,140	-98.663%
2026-04-29	3.7000	3.7000	3.6000	3.6000	-17.241%	7	1,140	-98.611%
2026-04-28	5.5000	5.5000	4.2900	4.3500	-23.145%	45	1,141	-98.851%
2026-04-27	5.5000	5.6600	5.3500	5.6600	+5.794%	25	1,133	-99.117%
2026-04-24	5.3800	5.3800	5.3500	5.3500	+3.883%	8	1,123	-99.065%
2026-04-23	6.4500	6.4500	5.1000	5.1500	-21.374%	28	1,124	-99.029%
2026-04-22	6.4000	6.7500	6.0000	6.5500	+15.317%	54	1,137	-99.237%
2026-04-21	6.0000	6.0000	5.3500	5.6800	-4.538%	89	1,141	-99.120%
2026-04-20	5.8000	5.9500	5.6100	5.9500	+10.185%	29	1,141	-99.160%
2026-04-17	5.0000	6.5500	4.9600	5.4000	-36.095%	135	1,137	-99.074%
2026-04-16	8.4000	8.5000	8.4000	8.4500	+4.709%	3	1,104	-99.408%
2026-04-15	8.4000	8.4000	8.0500	8.0700	-7.771%	36	1,104	-99.380%
2026-04-14	9.4500	9.4500	8.7500	8.7500	-10.714%	5	1,089	-99.429%
2026-04-13	10.2500	10.2600	9.8000	9.8000	-1.010%	15	1,092	-99.490%
2026-04-10	10.0000	10.0500	9.9000	9.9000	-7.477%	8	1,106	-99.495%
2026-04-09	10.1900	10.7500	10.1900	10.7000	+20.225%	17	1,103	-99.533%
2026-04-08	8.9600	8.9600	8.4700	8.9000	-14.669%	3	1,104	-99.438%
2026-04-07	10.4700	10.6000	10.1000	10.4300	+13.001%	47	1,104	-99.521%
2026-04-06	8.3500	9.2300	8.3500	9.2300	-3.553%	15	1,112	-99.458%
2026-04-02	9.4000	9.8500	9.2000	9.5700	+1.592%	8	1,111	-99.478%
2026-04-01	7.5000	9.7000	7.5000	9.4200	+25.600%	41	1,111	-99.469%
2026-03-31	7.7500	7.7500	7.4200	7.5000	+7.143%	33	1,095	-99.333%
2026-03-30	7.5500	7.5500	6.9200	7.0000	+55.556%	29	1,066	-99.286%
2026-03-27	4.2000	4.7000	4.2000	4.5000	+22.951%	80	1,070	-98.889%
2026-03-24	3.8000	3.9500	3.6600	3.6600	-2.400%	17	1,005	-98.634%
2026-03-23	3.7900	4.1600	3.5500	3.7500	-8.537%	144	1,002	-98.667%
2026-03-20	4.2700	4.2700	4.1000	4.1000	-13.136%	23	864	-98.780%
2026-03-19	4.2500	4.7200	4.0500	4.7200	-36.216%	73	879	-98.941%
2026-03-18	6.8500	7.4000	6.8000	7.4000	-9.202%	43	824	-99.324%
2026-03-17	8.1500	8.1500	8.1500	8.1500	0.000%	1	818	-99.387%
2026-03-16	8.3500	8.4000	8.1000	8.1500	+15.603%	27	818	-99.387%
2026-03-13	8.5000	8.5500	7.0500	7.0500	-11.321%	14	791	-99.291%
2026-03-12	7.9000	7.9500	7.5000	7.9500	+16.912%	32	782	-99.371%
2026-03-11	6.8000	6.8000	6.8000	6.8000	+18.261%	2	763	-99.265%
2026-03-10	5.7500	5.7500	5.7500	5.7500	-4.959%	2	761	-99.130%
2026-03-09	5.0500	6.1000	5.0500	6.0500	+11.418%	17	762	-99.174%
2026-03-06	5.4000	5.4500	5.3500	5.4300	-5.565%	27	758	-99.079%
2026-03-05	6.0500	6.0500	5.7500	5.7500	-14.815%	5	735	-99.130%
2026-03-04	7.0500	7.0500	6.7500	6.7500	+8.000%	24	734	-99.259%
2026-03-03	6.0000	6.2500	5.0500	6.2500	+2.459%	72	727	-99.200%
2026-02-27	6.4000	6.4000	6.0000	6.1000	-3.175%	27	724	-99.180%
2026-02-26	6.3000	6.3000	6.3000	6.3000	-18.182%	1	724	-99.206%
2026-02-25	6.7000	7.7000	6.7000	7.7000	+46.667%	113	638	-99.351%
2026-02-20	5.2500	5.2500	5.2500	5.2500	+12.420%	600	638	-99.048%
2026-02-17	4.6700	4.6700	4.6700	4.6700	-11.887%	2	42	-98.929%
2026-02-12	5.3000	5.3000	5.3000	5.3000	-10.924%	2	43	-99.057%
2026-02-10	5.9500	5.9500	5.9500	5.9500	+1.709%	1	43	-99.160%
2026-02-04	5.8500	5.8500	5.8500	5.8500	+37.002%	2	44	-99.145%
2026-01-30	4.2300	4.3000	4.2300	4.2700	-20.187%	30	44	-98.829%
2026-01-29	5.3500	5.3500	5.3500	5.3500	-15.079%	10	18	-99.065%
2026-01-22	6.3000	6.3000	6.3000	6.3000	+8.062%	1	8	-99.206%
2026-01-20	5.8300	5.8300	5.8300	5.8300	-20.137%	5	7	-99.142%
2026-01-15	7.3000	7.3000	7.3000	7.3000	+29.204%	2	4	-99.315%
2026-01-08	5.6500	5.6500	5.6500	5.6500	-9.600%	2	4	-99.115%
2026-01-07	6.2500	6.2500	6.2500	6.2500	0.000%	2	2	-99.200%