Dark

AA20260918P30
AA Sep 18 2026 30.00 Put (AA260918P00030000)
option OPRA

EOD

Jul 23, 2026

0.1300-35.000%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1300	0.1300	0.1300	0.1300	-35.000%	1	1,524	0.000%
2026-07-21	0.2000	0.2000	0.2000	0.2000	-28.571%	10	1,525	-35.000%
2026-07-20	0.1800	0.2800	0.1800	0.2800	-9.677%	36	1,525	-53.571%
2026-07-17	0.2000	0.3100	0.2000	0.3100	+72.222%	7	1,509	-58.065%
2026-07-16	0.1500	0.1800	0.1500	0.1800	0.000%	12	1,506	-27.778%
2026-07-15	0.1800	0.1800	0.1800	0.1800	+5.882%	20	1,506	-27.778%
2026-07-14	0.1700	0.1700	0.1700	0.1700	-29.167%	10	1,526	-23.529%
2026-07-13	0.2100	0.2500	0.2100	0.2400	-25.000%	21	1,526	-45.833%
2026-07-08	0.2300	0.3200	0.2300	0.3200	+45.455%	2	1,507	-59.375%
2026-07-07	0.2400	0.2400	0.2200	0.2200	+46.667%	6	1,507	-40.909%
2026-07-06	0.1500	0.1500	0.1500	0.1500	-51.613%	2	1,507	-13.333%
2026-07-02	0.2600	0.3100	0.2600	0.3100	+19.231%	2	1,505	-58.065%
2026-07-01	0.3000	0.3800	0.2000	0.2600	+100.000%	48	1,505	-50.000%
2026-06-26	0.1300	0.1300	0.1300	0.1300	-13.333%	3	1,463	0.000%
2026-06-25	0.1500	0.1500	0.1500	0.1500	+50.000%	1	1,463	-13.333%
2026-06-22	0.1000	0.1000	0.1000	0.1000	0.000%	10	1,463	+30.000%
2026-06-18	0.1000	0.1000	0.1000	0.1000	+25.000%	5	1,448	+30.000%
2026-06-08	0.0100	0.1000	0.0100	0.0800	-33.333%	580	1,448	+62.500%
2026-05-22	0.2100	0.2100	0.1200	0.1200	-20.000%	102	849	+8.333%
2026-05-13	0.0300	0.1900	0.0300	0.1500	-50.000%	300	849	-13.333%
2026-04-20	0.3000	0.3000	0.3000	0.3000	-28.571%	1	739	-56.667%
2026-04-17	0.4200	0.4200	0.4200	0.4200	+20.000%	1	739	-69.048%
2026-04-14	0.3500	0.3500	0.3500	0.3500	-16.667%	1	739	-62.857%
2026-04-06	0.4200	0.4200	0.4200	0.4200	-30.000%	1	738	-69.048%
2026-03-31	0.6000	0.6000	0.6000	0.6000	+3.448%	2	738	-78.333%
2026-03-30	0.5800	0.5800	0.5800	0.5800	-22.667%	1	737	-77.586%
2026-03-10	0.7500	0.7500	0.7500	0.7500	-29.245%	10	737	-82.667%
2026-03-09	1.0200	1.0600	1.0200	1.0600	+12.766%	4	727	-87.736%
2026-03-06	0.9400	0.9400	0.9400	0.9400	+1.075%	4	727	-86.170%
2026-03-05	0.9300	0.9300	0.9300	0.9300	+17.722%	2	727	-86.022%
2026-03-04	0.7400	0.8600	0.7400	0.7900	+21.538%	6	727	-83.544%
2026-03-02	0.6500	0.6500	0.6500	0.6500	-8.451%	10	726	-80.000%
2026-02-27	0.7100	0.7100	0.7100	0.7100	+18.333%	10	716	-81.690%
2026-02-25	0.6000	0.6000	0.6000	0.6000	-14.286%	1	706	-78.333%
2026-02-20	0.7000	0.7000	0.7000	0.7000	-19.540%	1	706	-81.429%
2026-02-19	0.8700	0.8700	0.8700	0.8700	+6.098%	1	705	-85.057%
2026-02-18	0.8500	0.8500	0.8200	0.8200	-1.205%	3	705	-84.146%
2026-02-17	0.8300	0.8300	0.8300	0.8300	+3.750%	1	705	-84.337%
2026-02-13	0.8000	0.8000	0.8000	0.8000	+77.778%	1	705	-83.750%
2026-01-29	0.4500	0.4500	0.4500	0.4500	-25.000%	10	705	-71.111%
2026-01-26	0.6000	0.6000	0.6000	0.6000	+13.208%	10	697	-78.333%
2026-01-06	0.5000	0.5300	0.5000	0.5300	-33.750%	2	687	-75.472%
2026-01-02	0.8000	0.8000	0.8000	0.8000	-27.273%	5	686	-83.750%
2025-12-19	1.1000	1.1000	1.1000	1.1000	-16.667%	15	686	-88.182%
2025-12-17	1.3200	1.3200	1.3200	1.3200	-5.714%	20	696	-90.152%
2025-12-15	1.4000	1.4000	1.4000	1.4000	-12.500%	2	696	-90.714%
2025-12-03	1.6000	1.6000	1.6000	1.6000	-20.000%	20	696	-91.875%
2025-12-01	2.0000	2.0000	1.9900	2.0000	-35.484%	56	716	-93.500%
2025-11-18	3.3000	3.3000	3.1000	3.1000	-8.555%	24	665	-95.806%
2025-11-17	3.3500	3.4500	3.3500	3.3900	+27.444%	76	641	-96.165%
2025-11-13	2.6600	2.6600	2.6600	2.6600	-7.958%	10	565	-95.113%
2025-11-11	2.8500	2.9200	2.8500	2.8900	+4.332%	176	555	-95.502%
2025-11-10	2.7700	2.7700	2.7500	2.7700	-7.667%	24	390	-95.307%
2025-11-07	3.0000	3.0000	3.0000	3.0000	-5.956%	10	366	-95.667%
2025-11-06	3.1900	3.1900	3.1900	3.1900	+17.712%	1	356	-95.925%
2025-10-29	2.7100	2.7100	2.7100	2.7100	-4.240%	20	355	-95.203%
2025-10-24	2.8300	2.8300	2.8300	2.8300	+5.597%	1	335	-95.406%
2025-10-23	2.6800	2.6800	2.6800	2.6800	-25.556%	5	335	-95.149%
2025-10-22	3.6000	3.6000	3.6000	3.6000	+14.286%	1	335	-96.389%
2025-10-20	3.1500	3.1500	3.1500	3.1500	-12.500%	135	335	-95.873%
2025-10-17	3.5000	3.6000	3.5000	3.6000	+13.924%	11	200	-96.389%
2025-10-16	3.1500	3.1600	3.1500	3.1600	-9.714%	21	196	-95.886%
2025-10-15	3.5000	3.5000	3.5000	3.5000	-6.915%	2	177	-96.286%
2025-10-10	3.1500	3.7600	3.1500	3.7600	+18.612%	5	175	-96.543%
2025-10-09	3.1700	3.1700	3.1700	3.1700	-3.647%	2	176	-95.899%
2025-10-08	3.3100	3.3100	3.2900	3.2900	-7.843%	5	178	-96.049%
2025-10-07	3.5500	3.5700	3.5500	3.5700	-4.800%	7	174	-96.359%
2025-10-02	3.7500	3.7500	3.7500	3.7500	-8.759%	1	174	-96.533%
2025-09-26	4.1100	4.1100	4.1100	4.1100	-9.670%	2	174	-96.837%
2025-09-25	4.5500	4.5500	4.5500	4.5500	+2.247%	5	174	-97.143%
2025-09-23	4.4500	4.4500	4.4500	4.4500	+12.091%	1	174	-97.079%
2025-09-17	3.9500	3.9700	3.9500	3.9700	+3.117%	10	174	-96.725%
2025-09-16	3.8500	3.8500	3.8500	3.8500	-16.304%	1	164	-96.623%
2025-08-12	4.6000	4.6000	4.6000	4.6000	-5.155%	16	163	-97.174%
2025-07-28	4.8500	4.8500	4.8500	4.8500	+8.989%	130	209	-97.320%
2025-07-23	4.4500	4.4500	4.4500	4.4500	-17.593%	5	238	-97.079%
2025-07-18	5.3500	5.4000	5.3500	5.4000	+1.504%	4	238	-97.593%
2025-07-17	5.1500	5.4000	5.1500	5.3200	-11.921%	14	241	-97.556%
2025-07-16	5.8500	6.0500	5.8500	6.0400	+25.833%	111	238	-97.848%
2025-07-10	4.8000	4.8000	4.8000	4.8000	-6.796%	5	226	-97.292%
2025-07-02	5.1000	5.1500	5.1000	5.1500	-9.649%	49	231	-97.476%
2025-07-01	5.7000	5.7000	5.7000	5.7000	-12.977%	45	182	-97.719%
2025-06-23	6.5500	6.5500	6.5500	6.5500	+2.344%	8	137	-98.015%
2025-06-20	6.4000	6.4000	6.4000	6.4000	-0.775%	78	129	-97.969%
2025-06-13	6.4500	6.4500	6.4500	6.4500	+3.200%	180	90	-97.984%
2025-06-12	6.2500	6.2500	6.2500	6.2500	-5.303%	1	3	-97.920%
2025-06-05	6.6000	6.6000	6.6000	6.6000	0.000%	2	2	-98.030%