Dark

AA20260918P42
AA Sep 18 2026 42.00 Put (AA260918P00042000)
option OPRA

EOD

Sep 9, 2026

0.0200+100.000%(+0.0100)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0300	0.0900	0.0200	0.0200	+100.000%	13	727	0.000%
2026-09-08	0.0300	0.0300	0.0100	0.0100	-83.333%	54	728	+100.000%
2026-09-04	0.0200	0.0800	0.0200	0.0600	0.000%	11	752	-66.667%
2026-09-03	0.0800	0.0800	0.0300	0.0600	-14.286%	34	752	-66.667%
2026-09-02	0.0900	0.0900	0.0700	0.0700	0.000%	6	749	-71.429%
2026-09-01	0.1300	0.1300	0.0600	0.0700	-30.000%	12	755	-71.429%
2026-08-31	0.1100	0.1600	0.0900	0.1000	-37.500%	79	746	-80.000%
2026-08-28	0.1200	0.1600	0.0800	0.1600	+23.077%	9	748	-87.500%
2026-08-27	0.4200	0.4200	0.1300	0.1300	-35.000%	5	747	-84.615%
2026-08-25	0.2300	0.2300	0.2000	0.2000	-39.394%	13	750	-90.000%
2026-08-24	0.2400	0.4000	0.2400	0.3300	+57.143%	17	762	-93.939%
2026-08-21	0.2000	0.2200	0.1600	0.2100	-51.163%	26	768	-90.476%
2026-08-20	0.4600	0.4600	0.3600	0.4300	+7.500%	14	772	-95.349%
2026-08-19	0.2800	0.4300	0.2500	0.4000	+2.564%	132	777	-95.000%
2026-08-18	0.3600	0.3900	0.3600	0.3900	+44.444%	4	676	-94.872%
2026-08-17	0.2900	0.2900	0.2700	0.2700	-35.714%	7	673	-92.593%
2026-08-14	0.4300	0.4400	0.4200	0.4200	-10.638%	6	667	-95.238%
2026-08-13	0.5100	0.5100	0.4000	0.4700	+30.556%	213	666	-95.745%
2026-08-12	0.2800	0.3800	0.2800	0.3600	+24.138%	18	829	-94.444%
2026-08-11	0.3400	0.3400	0.2000	0.2900	-30.952%	36	818	-93.103%
2026-08-10	0.5800	0.5800	0.4200	0.4200	-37.313%	89	822	-95.238%
2026-08-07	0.8000	0.8400	0.6400	0.6700	-36.792%	54	879	-97.015%
2026-08-06	1.1800	1.2100	0.9500	1.0600	-5.357%	55	872	-98.113%
2026-08-05	1.0500	1.2600	1.0500	1.1200	-18.248%	46	826	-98.214%
2026-08-04	1.4700	1.5900	1.3600	1.3700	-29.744%	58	830	-98.540%
2026-08-03	2.2400	2.2400	1.9500	1.9500	+1.563%	20	809	-98.974%
2026-07-31	2.0200	2.0800	1.8800	1.9200	-6.341%	42	813	-98.958%
2026-07-30	2.5000	2.5000	2.0500	2.0500	-24.908%	12	792	-99.024%
2026-07-29	2.7000	3.0000	2.7000	2.7300	+14.226%	29	799	-99.267%
2026-07-28	2.6600	2.6600	2.3700	2.3900	-2.049%	11	787	-99.163%
2026-07-27	2.4900	2.4900	2.4400	2.4400	-3.937%	2	778	-99.180%
2026-07-24	2.4600	2.5400	2.3000	2.5400	+4.527%	32	779	-99.213%
2026-07-23	2.2500	2.4300	2.2100	2.4300	+26.563%	25	766	-99.177%
2026-07-22	2.2500	2.2500	1.9200	1.9200	-31.429%	33	766	-98.958%
2026-07-21	2.8700	2.9700	2.7700	2.8000	-9.677%	23	766	-99.286%
2026-07-20	2.8000	3.3000	2.8000	3.1000	+15.672%	73	753	-99.355%
2026-07-17	2.6900	2.7000	2.5700	2.6800	+22.374%	23	719	-99.254%
2026-07-16	2.2000	2.2600	2.1500	2.1900	+20.330%	45	706	-99.087%
2026-07-15	1.9100	2.1500	1.8200	1.8200	-4.712%	34	688	-98.901%
2026-07-14	1.7200	1.9300	1.7200	1.9100	-4.020%	114	658	-98.953%
2026-07-13	1.8900	2.1100	1.8100	1.9900	-3.865%	27	578	-98.995%
2026-07-10	2.0700	2.0700	2.0700	2.0700	-1.896%	1	567	-99.034%
2026-07-09	2.2400	2.2400	2.1100	2.1100	-16.929%	14	567	-99.052%
2026-07-08	2.5400	2.5400	2.5400	2.5400	+12.889%	1	568	-99.213%
2026-07-07	2.3100	2.3100	2.2500	2.2500	-22.414%	17	567	-99.111%
2026-07-01	2.6500	2.9000	2.6000	2.9000	+116.418%	16	550	-99.310%
2026-06-30	1.4600	1.4600	1.3300	1.3400	-10.667%	201	534	-98.507%
2026-06-29	1.3400	1.5000	1.3400	1.5000	-7.975%	2	334	-98.667%
2026-06-24	1.4000	1.6300	1.4000	1.6300	+18.978%	8	332	-98.773%
2026-06-23	1.3400	1.3800	1.3200	1.3700	+38.384%	8	324	-98.540%
2026-06-22	1.0100	1.0100	0.9700	0.9900	+39.437%	25	324	-97.980%
2026-06-17	0.8300	0.8300	0.6500	0.7100	0.000%	9	324	-97.183%
2026-06-16	0.7200	0.7200	0.7100	0.7100	0.000%	2	324	-97.183%
2026-06-11	0.7300	0.7300	0.7100	0.7100	-7.792%	2	324	-97.183%
2026-06-10	0.7700	0.7700	0.7700	0.7700	+26.230%	1	324	-97.403%
2026-06-08	0.5100	0.6500	0.5100	0.6100	+45.238%	10	324	-96.721%
2026-05-29	0.4100	0.4200	0.4100	0.4200	-20.755%	4	325	-95.238%
2026-05-26	0.5300	0.5300	0.5300	0.5300	-51.376%	20	325	-96.226%
2026-05-19	1.0900	1.0900	1.0900	1.0900	-0.909%	7	325	-98.165%
2026-05-18	1.1000	1.1000	1.0800	1.1000	+29.412%	13	318	-98.182%
2026-05-14	0.8300	0.8900	0.8300	0.8500	+26.866%	205	318	-97.647%
2026-05-13	0.6900	0.7000	0.6700	0.6700	-24.719%	59	129	-97.015%
2026-05-12	1.0200	1.0200	0.8900	0.8900	-13.592%	2	129	-97.753%
2026-05-08	1.0300	1.0300	1.0300	1.0300	+0.980%	1	129	-98.058%
2026-05-07	1.0200	1.0200	1.0200	1.0200	-8.108%	2	129	-98.039%
2026-05-06	1.1600	1.1600	1.0900	1.1100	-3.478%	8	129	-98.198%
2026-05-05	1.1100	1.1500	1.1100	1.1500	-11.538%	3	131	-98.261%
2026-05-04	1.3000	1.3000	1.3000	1.3000	+6.557%	3	133	-98.462%
2026-05-01	1.2200	1.2200	1.2000	1.2200	+2.521%	11	147	-98.361%
2026-04-22	1.1900	1.1900	1.1900	1.1900	-0.833%	1	147	-98.319%
2026-04-16	1.2000	1.2000	1.2000	1.2000	-14.286%	1	147	-98.333%
2026-04-10	1.4000	1.4000	1.4000	1.4000	-54.839%	13	147	-98.571%
2026-03-25	3.1000	3.1000	3.1000	3.1000	-7.463%	2	148	-99.355%
2026-03-24	3.3500	3.3500	3.3500	3.3500	-1.471%	45	148	-99.403%
2026-03-23	3.4000	3.5500	3.3500	3.4000	+4.615%	15	103	-99.412%
2026-03-20	3.3000	3.3000	3.2500	3.2500	+6.557%	29	92	-99.385%
2026-03-09	3.2500	3.2500	3.0500	3.0500	-8.955%	4	67	-99.344%
2026-03-06	3.3500	3.3500	3.3500	3.3500	+9.836%	1	63	-99.403%
2026-02-23	3.0500	3.0500	3.0500	3.0500	+5.172%	30	62	-99.344%
2026-02-12	2.8500	2.9000	2.8500	2.9000	-15.942%	7	49	-99.310%
2026-02-05	3.4500	3.4500	3.4500	3.4500	+15.000%	2	49	-99.420%
2026-02-04	3.0000	3.0000	3.0000	3.0000	+25.000%	1	48	-99.333%
2026-01-15	2.4000	2.4000	2.4000	2.4000	-38.462%	1	47	-99.167%
2025-12-19	4.0000	4.0000	3.9000	3.9000	0.000%	47	47	-99.487%