Dark

AA20260918P35
AA Sep 18 2026 35.00 Put (AA260918P00035000)
option OPRA

EOD

Jul 24, 2026

0.6000+3.448%(+0.0200)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.5900	0.6000	0.5800	0.6000	+3.448%	14	2,224	0.000%
2026-07-23	0.5500	0.5800	0.5500	0.5800	+5.455%	5	2,211	+3.448%
2026-07-22	0.5200	0.5500	0.4800	0.5500	-23.611%	17	2,208	+9.091%
2026-07-21	0.7700	0.8100	0.7200	0.7200	-16.279%	19	2,210	-16.667%
2026-07-20	0.6200	0.9600	0.6200	0.8600	+3.614%	34	2,191	-30.233%
2026-07-17	0.7300	0.8300	0.6600	0.8300	+50.909%	91	2,178	-27.711%
2026-07-16	0.6600	0.7400	0.5300	0.5500	-6.780%	1,507	2,096	+9.091%
2026-07-15	0.5600	0.5900	0.5600	0.5900	+3.509%	19	706	+1.695%
2026-07-14	0.5600	0.5700	0.5500	0.5700	-20.833%	33	699	+5.263%
2026-07-13	0.7200	0.7200	0.7200	0.7200	-5.263%	1	698	-16.667%
2026-07-09	0.7600	0.7600	0.7600	0.7600	+5.556%	3	697	-21.053%
2026-07-08	0.7200	0.7200	0.7200	0.7200	+7.463%	11	694	-16.667%
2026-07-07	0.7200	0.7200	0.6700	0.6700	+11.667%	2	693	-10.448%
2026-07-06	0.6000	0.6000	0.6000	0.6000	-17.808%	4	691	0.000%
2026-07-02	0.7000	0.7900	0.6000	0.7300	-15.116%	9	693	-17.808%
2026-07-01	0.8500	0.8800	0.7600	0.8600	+109.756%	16	693	-30.233%
2026-06-29	0.4100	0.4100	0.4100	0.4100	-26.786%	1	691	+46.341%
2026-06-25	0.5600	0.5600	0.5600	0.5600	-9.677%	1	690	+7.143%
2026-06-24	0.5300	0.6200	0.5300	0.6200	+106.667%	26	689	-3.226%
2026-06-15	0.2800	0.3000	0.2800	0.3000	+66.667%	3	665	+100.000%
2026-06-08	0.1800	0.1800	0.1800	0.1800	+12.500%	10	664	+233.333%
2026-06-03	0.2100	0.3400	0.1600	0.1600	-56.757%	6	674	+275.000%
2026-05-19	0.4200	0.4200	0.3700	0.3700	+15.625%	2	674	+62.162%
2026-05-14	0.3200	0.3200	0.3200	0.3200	+6.667%	1	674	+87.500%
2026-05-13	0.3000	0.3000	0.3000	0.3000	-14.286%	1	673	+100.000%
2026-05-12	0.3900	0.3900	0.3500	0.3500	-37.500%	4	673	+71.429%
2026-05-04	0.5600	0.5600	0.5600	0.5600	-16.418%	1	673	+7.143%
2026-04-28	0.6000	0.6700	0.6000	0.6700	+6.349%	11	674	-10.448%
2026-04-27	0.6300	0.6300	0.6300	0.6300	+14.545%	1	683	-4.762%
2026-04-21	0.5500	0.5500	0.5500	0.5500	-5.172%	1	681	+9.091%
2026-04-20	0.6000	0.6000	0.5800	0.5800	-21.622%	2	681	+3.448%
2026-04-13	0.7300	0.7400	0.7300	0.7400	-41.732%	14	680	-18.919%
2026-03-30	1.2700	1.2700	1.2700	1.2700	-24.852%	1	668	-52.756%
2026-03-27	1.6900	1.6900	1.6900	1.6900	+14.966%	20	669	-64.497%
2026-03-26	1.4700	1.4700	1.4700	1.4700	+2.797%	30	649	-59.184%
2026-03-25	1.4300	1.4300	1.4300	1.4300	-10.625%	25	619	-58.042%
2026-03-23	1.6000	1.6000	1.6000	1.6000	-5.882%	1	594	-62.500%
2026-03-20	1.6000	1.7000	1.6000	1.7000	+51.786%	2	593	-64.706%
2026-03-16	1.1200	1.1200	1.1200	1.1200	-15.152%	1	591	-46.429%
2026-03-13	1.3200	1.3200	1.3200	1.3200	-1.493%	25	591	-54.545%
2026-03-11	1.3400	1.3400	1.3400	1.3400	-19.277%	1	566	-55.224%
2026-03-06	1.6600	1.6600	1.6600	1.6600	+0.606%	32	565	-63.855%
2026-03-05	1.6500	1.6500	1.6500	1.6500	+12.245%	16	597	-63.636%
2026-03-04	1.3400	1.4700	1.2600	1.4700	+9.701%	59	613	-59.184%
2026-02-24	1.3400	1.3400	1.3400	1.3400	-11.258%	2	629	-55.224%
2026-02-23	1.4000	1.5100	1.4000	1.5100	+7.857%	2	631	-60.265%
2026-02-18	1.4000	1.4000	1.4000	1.4000	+16.667%	1	629	-57.143%
2026-01-16	1.2100	1.2100	1.2000	1.2000	+15.385%	11	619	-50.000%
2026-01-15	1.0400	1.0400	1.0400	1.0400	-11.864%	1	619	-42.308%
2026-01-12	1.1400	1.1800	1.1300	1.1800	-27.160%	3	619	-49.153%
2025-12-31	1.6100	1.6300	1.6100	1.6200	0.000%	41	582	-62.963%
2025-12-24	1.6100	1.6200	1.6100	1.6200	-29.565%	10	591	-62.963%
2025-12-18	2.3000	2.3000	2.3000	2.3000	-8.000%	1	591	-73.913%
2025-12-17	2.5000	2.5000	2.5000	2.5000	-3.846%	1	592	-76.000%
2025-12-15	2.6000	2.6000	2.6000	2.6000	-13.333%	5	593	-76.923%
2025-12-10	3.0000	3.0000	3.0000	3.0000	-1.639%	2	598	-80.000%
2025-12-04	3.0000	3.0500	3.0000	3.0500	+5.172%	12	598	-80.328%
2025-12-03	3.1600	3.1600	2.9000	2.9000	-22.667%	18	610	-79.310%
2025-11-26	3.7500	3.7500	3.7500	3.7500	-33.036%	5	608	-84.000%
2025-11-21	5.6000	5.6000	5.6000	5.6000	+7.692%	2	608	-89.286%
2025-11-19	5.1700	5.2200	5.1700	5.2000	-4.587%	4	606	-88.462%
2025-11-17	5.3000	5.4500	5.3000	5.4500	+14.979%	21	606	-88.991%
2025-11-13	4.6500	4.7500	4.6500	4.7400	+10.233%	40	586	-87.342%
2025-11-12	4.4000	4.4000	4.3000	4.3000	-9.283%	67	547	-86.047%
2025-11-11	4.7400	4.7400	4.7400	4.7400	-13.818%	1	486	-87.342%
2025-11-07	5.4500	5.5000	5.4500	5.5000	-3.509%	33	486	-89.091%
2025-11-05	5.7200	5.7200	5.7000	5.7000	-1.554%	26	480	-89.474%
2025-11-04	5.7900	5.7900	5.7900	5.7900	+23.191%	10	463	-89.637%
2025-10-28	4.6500	4.7000	4.6500	4.7000	+6.335%	3	453	-87.234%
2025-10-27	4.2600	4.4200	4.2600	4.4200	-5.353%	2	453	-86.425%
2025-10-24	4.6700	4.6700	4.6700	4.6700	+7.356%	10	453	-87.152%
2025-10-23	4.2000	4.5000	4.1800	4.3500	-26.891%	21	448	-86.207%
2025-10-22	6.0500	6.1000	5.9000	5.9500	+9.174%	4	437	-89.916%
2025-10-21	5.4000	5.4500	5.4000	5.4500	+11.452%	342	434	-88.991%
2025-10-20	4.8900	4.8900	4.8900	4.8900	-13.604%	3	154	-87.730%
2025-10-13	5.6000	5.6600	5.5500	5.6600	-5.824%	38	154	-89.399%
2025-10-10	6.0100	6.0100	6.0100	6.0100	+1.349%	1	144	-90.017%
2025-10-07	5.9300	5.9300	5.9300	5.9300	-1.167%	1	144	-89.882%
2025-10-03	6.0000	6.0000	6.0000	6.0000	-16.667%	10	144	-90.000%
2025-09-25	7.2000	7.2000	7.2000	7.2000	0.000%	1	134	-91.667%
2025-09-09	7.1500	7.2000	7.1500	7.2000	-3.096%	12	135	-91.667%
2025-09-02	7.7200	7.7200	7.4200	7.4300	+7.681%	20	146	-91.925%
2025-08-29	6.9000	6.9000	6.9000	6.9000	-15.854%	10	136	-91.304%
2025-07-17	8.2000	8.2000	8.2000	8.2000	-8.380%	2	137	-92.683%
2025-07-16	8.9500	8.9500	8.9500	8.9500	-2.186%	9	138	-93.296%
2025-06-11	8.9000	9.1500	8.8900	9.1500	0.000%	129	129	-93.443%