Dark

AA20260918P40
AA Sep 18 2026 40.00 Put (AA260918P00040000)
option OPRA

EOD

Jul 24, 2026

1.70+5.590%(+0.09)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.7100	1.8000	1.5900	1.7000	+5.590%	9	1,390	0.000%
2026-07-23	1.5500	1.6500	1.5400	1.6100	+9.524%	26	1,389	+5.590%
2026-07-22	1.4500	1.4700	1.3400	1.4700	-24.615%	43	1,380	+15.646%
2026-07-21	2.1900	2.1900	1.9500	1.9500	-13.333%	774	1,368	-12.821%
2026-07-20	1.9700	2.4200	1.9700	2.2500	+9.223%	15	1,443	-24.444%
2026-07-17	1.9400	2.0600	1.7500	2.0600	+30.380%	135	1,447	-17.476%
2026-07-16	1.5800	1.6500	1.5500	1.5800	+19.697%	93	1,397	+7.595%
2026-07-15	1.3800	1.3800	1.3100	1.3200	0.000%	15	1,317	+28.788%
2026-07-14	1.3600	1.3600	1.3200	1.3200	-12.583%	66	1,308	+28.788%
2026-07-10	1.5000	1.5100	1.5000	1.5100	+1.342%	3	1,272	+12.583%
2026-07-09	1.5500	1.5500	1.4900	1.4900	-13.372%	16	1,273	+14.094%
2026-07-08	1.8800	1.8800	1.7200	1.7200	+18.621%	7	1,274	-1.163%
2026-07-06	1.4700	1.4700	1.4400	1.4500	-9.375%	19	1,271	+17.241%
2026-07-02	1.4500	1.6000	1.4400	1.6000	-20.000%	10	1,272	+6.250%
2026-07-01	1.8300	2.2500	1.7800	2.0000	+100.000%	35	1,272	-15.000%
2026-06-30	1.0000	1.0000	1.0000	1.0000	0.000%	4	1,269	+70.000%
2026-06-29	1.0000	1.0000	1.0000	1.0000	+2.041%	3	1,265	+70.000%
2026-06-26	1.0000	1.0000	0.8700	0.9800	-10.909%	4	1,265	+73.469%
2026-06-25	1.1700	1.1700	1.1000	1.1000	-10.569%	4	1,261	+54.545%
2026-06-24	1.2100	1.2300	1.2100	1.2300	+25.510%	8	1,260	+38.211%
2026-06-23	1.0200	1.0200	0.9800	0.9800	+122.727%	23	1,256	+73.469%
2026-06-17	0.6100	0.6100	0.4400	0.4400	-34.328%	8	1,234	+286.364%
2026-06-15	0.6600	0.6700	0.6600	0.6700	+59.524%	6	1,234	+153.731%
2026-06-09	0.4200	0.4200	0.4200	0.4200	+40.000%	1	1,229	+304.762%
2026-06-01	0.3000	0.3000	0.3000	0.3000	-31.818%	1	1,229	+466.667%
2026-05-27	0.4400	0.4400	0.4400	0.4400	-50.562%	2	1,230	+286.364%
2026-05-19	0.8900	0.8900	0.8900	0.8900	+28.986%	7	1,230	+91.011%
2026-05-14	0.6900	0.6900	0.6900	0.6900	+25.455%	5	1,223	+146.377%
2026-05-13	0.5500	0.5500	0.5500	0.5500	-15.385%	1	1,223	+209.091%
2026-05-12	0.7700	0.7700	0.6500	0.6500	-9.722%	7	1,223	+161.538%
2026-05-11	0.7300	0.7300	0.7200	0.7200	-25.773%	33	1,223	+136.111%
2026-05-08	0.9700	0.9700	0.9700	0.9700	+8.989%	1	1,227	+75.258%
2026-05-06	0.8800	0.8900	0.8800	0.8900	-6.316%	2	1,227	+91.011%
2026-05-01	0.9600	0.9600	0.9500	0.9500	-9.524%	2	1,228	+78.947%
2026-04-24	1.0500	1.0500	1.0500	1.0500	+5.000%	2	1,228	+61.905%
2026-04-23	1.0000	1.0000	1.0000	1.0000	+17.647%	1	1,228	+70.000%
2026-04-22	1.0000	1.0000	0.8500	0.8500	-24.779%	3	1,228	+100.000%
2026-04-21	1.1100	1.1300	1.1100	1.1300	-4.237%	250	1,292	+50.442%
2026-04-17	1.1800	1.1800	1.1800	1.1800	+9.259%	1	1,292	+44.068%
2026-04-15	1.0800	1.0800	1.0800	1.0800	-4.425%	1	1,291	+57.407%
2026-04-14	1.1300	1.1300	1.1300	1.1300	-0.877%	1	1,291	+50.442%
2026-04-10	1.1400	1.1400	1.1400	1.1400	-15.556%	1	1,291	+49.123%
2026-04-06	1.3500	1.3500	1.3500	1.3500	+3.846%	10	1,292	+25.926%
2026-04-02	1.3100	1.3200	1.3000	1.3000	-7.143%	23	1,292	+30.769%
2026-04-01	1.6000	1.6000	1.4000	1.4000	-28.205%	8	1,292	+21.429%
2026-03-31	1.9500	1.9500	1.9500	1.9500	-22.619%	1	1,291	-12.821%
2026-03-26	2.6100	2.6100	2.5200	2.5200	-11.579%	2	1,291	-32.540%
2026-03-24	2.8600	2.8600	2.8500	2.8500	-3.390%	6	1,291	-40.351%
2026-03-23	2.7300	2.9500	2.7300	2.9500	+9.259%	5	1,286	-42.373%
2026-03-20	2.7000	2.7000	2.7000	2.7000	-16.923%	10	1,283	-37.037%
2026-03-19	2.8800	3.2500	2.8800	3.2500	+67.526%	2	1,283	-47.692%
2026-03-17	1.9400	1.9400	1.9400	1.9400	-14.537%	1	1,283	-12.371%
2026-03-13	2.0800	2.2700	2.0800	2.2700	-19.788%	3	1,283	-25.110%
2026-03-06	2.8300	2.8300	2.8300	2.8300	+3.663%	5	1,281	-39.929%
2026-03-05	2.7300	2.7300	2.7300	2.7300	+18.182%	3	1,281	-37.729%
2026-03-04	2.2100	2.3100	2.2100	2.3100	-12.830%	7	1,284	-26.407%
2026-03-03	2.6500	2.6500	2.6500	2.6500	+30.542%	2	1,284	-35.849%
2026-03-02	2.0300	2.0300	2.0300	2.0300	-14.706%	1	1,283	-16.256%
2026-02-23	2.3800	2.3800	2.3800	2.3800	-10.189%	2	1,282	-28.571%
2026-02-20	2.6500	2.6500	2.6500	2.6500	+6.000%	6	1,282	-35.849%
2026-02-19	2.6000	2.7200	2.5000	2.5000	-11.348%	13	1,288	-32.000%
2026-02-17	2.6000	3.0000	2.6000	2.8200	+21.552%	15	1,287	-39.716%
2026-02-13	2.3200	2.3200	2.3200	2.3200	+1.310%	4	1,280	-26.724%
2026-02-12	2.2500	2.2900	2.2500	2.2900	+2.232%	6	1,280	-25.764%
2026-02-10	2.2000	2.2400	2.2000	2.2400	-6.667%	8	1,275	-24.107%
2026-02-04	2.4000	2.4000	2.4000	2.4000	+21.212%	1	1,269	-29.167%
2026-01-27	1.9800	1.9800	1.9800	1.9800	+1.538%	6	1,268	-14.141%
2026-01-26	1.9500	1.9500	1.9500	1.9500	-4.878%	1	1,265	-12.821%
2026-01-23	2.0500	2.0500	2.0500	2.0500	+10.811%	1	1,264	-17.073%
2026-01-22	1.8500	1.8600	1.8500	1.8500	0.000%	253	1,264	-8.108%
2026-01-21	1.8500	1.8500	1.8500	1.8500	-13.551%	700	1,068	-8.108%
2026-01-20	2.1400	2.1400	2.1400	2.1400	+15.676%	4	383	-20.561%
2026-01-13	1.8500	1.8500	1.8500	1.8500	+1.093%	4	385	-8.108%
2026-01-12	1.9000	1.9600	1.8300	1.8300	-20.435%	3	381	-7.104%
2026-01-08	2.4800	2.4800	2.3000	2.3000	+27.072%	3	380	-26.087%
2026-01-06	1.8000	1.8100	1.8000	1.8100	-11.275%	2	379	-6.077%
2026-01-05	2.1100	2.1100	1.9900	2.0400	-21.538%	112	379	-16.667%
2026-01-02	2.8000	2.8000	2.6000	2.6000	-10.345%	319	436	-34.615%
2025-12-24	2.9000	2.9000	2.9000	2.9000	-2.685%	1	469	-41.379%
2025-12-23	2.9800	2.9800	2.9800	2.9800	+2.759%	3	469	-42.953%
2025-12-22	2.9000	2.9000	2.9000	2.9000	-9.938%	1	466	-41.379%
2025-12-19	3.2200	3.2200	3.2200	3.2200	-15.263%	10	465	-47.205%
2025-12-18	3.5000	3.8000	3.5000	3.8000	-6.173%	12	455	-55.263%
2025-12-17	4.0500	4.0500	4.0500	4.0500	-14.737%	1	443	-58.025%
2025-12-05	4.7500	4.7500	4.7500	4.7500	-3.061%	1	443	-64.211%
2025-12-03	5.0000	5.0000	4.9000	4.9000	-42.623%	17	444	-65.306%
2025-11-17	8.5400	8.5400	8.5400	8.5400	+15.094%	400	437	-80.094%
2025-11-10	7.4200	7.4200	7.4200	7.4200	-13.721%	3	39	-77.089%
2025-11-07	8.6000	8.6000	8.6000	8.6000	0.000%	3	36	-80.233%
2025-11-05	8.6000	8.6000	8.6000	8.6000	+19.444%	8	33	-80.233%
2025-10-29	7.2500	7.2500	7.0000	7.2000	+3.300%	21	25	-76.389%
2025-10-28	6.9700	6.9700	6.9700	6.9700	-21.243%	3	12	-75.610%
2025-10-22	8.7000	8.8500	8.6500	8.8500	+4.486%	11	15	-80.791%
2025-10-14	8.4700	8.4700	8.4700	8.4700	-27.296%	3	17	-79.929%
2025-08-06	11.6500	11.6500	11.6500	11.6500	-5.438%	14	15	-85.408%
2025-06-26	12.3200	12.3200	12.3200	12.3200	0.000%	8	8	-86.201%