Dark

AA20260918P45
AA Sep 18 2026 45.00 Put (AA260918P00045000)
option OPRA

EOD

Sep 9, 2026

0.1500+50.000%(+0.0500)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.1200	0.5000	0.1200	0.1500	+50.000%	60	1,428	0.000%
2026-09-08	0.0900	0.1200	0.0700	0.1000	-56.522%	235	1,400	+50.000%
2026-09-04	0.3000	0.3000	0.1700	0.2300	-4.167%	132	1,510	-34.783%
2026-09-03	0.3100	0.3100	0.2200	0.2400	-11.111%	37	1,510	-37.500%
2026-09-02	0.3100	0.3100	0.2300	0.2700	-12.903%	48	1,513	-44.444%
2026-09-01	0.5300	0.5400	0.2300	0.3100	-31.111%	260	1,508	-51.613%
2026-08-31	0.3800	0.4700	0.3500	0.4500	+18.421%	68	1,598	-66.667%
2026-08-28	0.3400	0.5700	0.3400	0.3800	+2.703%	110	1,605	-60.526%
2026-08-27	0.5900	0.5900	0.3600	0.3700	-45.588%	82	1,610	-59.459%
2026-08-26	0.6700	0.7500	0.6500	0.6800	+38.776%	94	1,658	-77.941%
2026-08-25	0.8600	0.8600	0.4900	0.4900	-44.318%	71	1,592	-69.388%
2026-08-24	0.5200	0.9900	0.5200	0.8800	+76.000%	241	1,594	-82.955%
2026-08-21	0.5100	0.5300	0.4200	0.5000	-41.176%	196	1,414	-70.000%
2026-08-20	0.8000	0.9900	0.7300	0.8500	+13.333%	34	1,323	-82.353%
2026-08-19	0.6700	1.0500	0.6500	0.7500	-17.582%	66	1,301	-80.000%
2026-08-18	0.8600	1.1000	0.8000	0.9100	+46.774%	59	1,310	-83.516%
2026-08-17	0.9500	0.9500	0.6200	0.6200	-36.735%	140	1,270	-75.806%
2026-08-14	0.8900	0.9900	0.8900	0.9800	-11.712%	104	1,283	-84.694%
2026-08-13	0.9500	1.1300	0.8700	1.1100	+30.588%	56	1,223	-86.486%
2026-08-12	0.4400	0.8900	0.4400	0.8500	+41.667%	42	1,209	-82.353%
2026-08-11	0.6500	0.6800	0.5700	0.6000	-33.333%	205	1,181	-75.000%
2026-08-10	1.2100	1.2100	0.9000	0.9000	-36.620%	100	1,184	-83.333%
2026-08-07	1.5900	1.6000	1.3500	1.4200	-31.068%	51	1,108	-89.437%
2026-08-06	2.1300	2.2600	1.8900	2.0600	-0.962%	58	1,098	-92.718%
2026-08-05	1.9500	2.2600	1.9500	2.0800	-16.466%	113	1,103	-92.788%
2026-08-04	1.7000	2.7200	1.7000	2.4900	-27.405%	77	1,137	-93.976%
2026-08-03	3.5500	3.7000	3.4300	3.4300	+7.188%	20	1,139	-95.627%
2026-07-31	3.2800	3.5000	3.1500	3.2000	-9.091%	60	1,140	-95.313%
2026-07-30	3.6400	3.8000	3.5200	3.5200	-15.789%	22	1,143	-95.739%
2026-07-29	4.6500	4.7200	4.1800	4.1800	+8.571%	20	1,139	-96.411%
2026-07-28	4.1000	4.1000	3.7500	3.8500	-2.036%	92	1,141	-96.104%
2026-07-27	4.0000	4.0500	3.9300	3.9300	+6.216%	5	1,123	-96.183%
2026-07-24	3.8500	3.9500	3.6000	3.7000	+2.778%	153	1,121	-95.946%
2026-07-23	3.4500	3.7000	3.4500	3.6000	+8.434%	103	999	-95.833%
2026-07-22	3.3500	3.4000	3.0000	3.3200	-22.791%	121	928	-95.482%
2026-07-21	4.1600	4.4500	4.1600	4.3000	-2.273%	58	855	-96.512%
2026-07-20	4.6000	5.0600	4.4000	4.4000	+12.821%	53	851	-96.591%
2026-07-17	4.0500	4.1500	3.8500	3.9000	+11.429%	40	840	-96.154%
2026-07-16	3.3400	3.5500	3.3400	3.5000	+20.690%	38	826	-95.714%
2026-07-15	3.1500	3.1500	2.8700	2.9000	-3.333%	6	806	-94.828%
2026-07-14	2.8100	3.0000	2.8100	3.0000	-3.226%	8	804	-95.000%
2026-07-13	2.9300	3.1000	2.6600	3.1000	0.000%	84	799	-95.161%
2026-07-10	3.1500	3.1700	3.1000	3.1000	+1.307%	10	739	-95.161%
2026-07-09	3.5400	3.5400	3.0600	3.0600	-12.571%	280	735	-95.098%
2026-07-08	3.3000	3.6500	3.3000	3.5000	+1.449%	47	614	-95.714%
2026-07-07	3.4500	3.4500	3.4500	3.4500	+15.000%	1	593	-95.652%
2026-07-06	3.0500	3.0500	2.9900	3.0000	-14.286%	19	594	-95.000%
2026-07-02	3.1000	3.5500	3.1000	3.5000	-9.091%	5	589	-95.714%
2026-07-01	3.6800	4.3700	3.6800	3.8500	+67.391%	102	589	-96.104%
2026-06-30	2.2100	2.3000	2.2100	2.3000	+0.437%	7	561	-93.478%
2026-06-29	2.2300	2.2900	2.2300	2.2900	+7.009%	6	559	-93.450%
2026-06-26	2.0800	2.1400	2.0800	2.1400	-9.705%	25	556	-92.991%
2026-06-25	2.4300	2.4500	2.3700	2.3700	-12.868%	5	532	-93.671%
2026-06-24	2.3500	2.7200	2.3300	2.7200	+35.323%	6	529	-94.485%
2026-06-23	2.0000	2.1100	1.9600	2.0100	+34.000%	186	529	-92.537%
2026-06-22	1.4700	1.5800	1.4700	1.5000	+14.504%	9	432	-90.000%
2026-06-18	1.1800	1.3200	1.1800	1.3100	+28.431%	16	423	-88.550%
2026-06-17	1.0200	1.0200	1.0200	1.0200	+0.990%	12	423	-85.294%
2026-06-16	1.0500	1.0900	1.0100	1.0100	-19.841%	7	423	-85.149%
2026-06-15	1.4300	1.4300	1.2600	1.2600	+32.632%	32	419	-88.095%
2026-06-12	0.9500	0.9500	0.9500	0.9500	-20.833%	2	396	-84.211%
2026-06-10	1.2000	1.2000	1.2000	1.2000	+30.435%	66	394	-87.500%
2026-06-05	0.7200	0.9200	0.7000	0.9200	+41.538%	3	329	-83.696%
2026-06-04	0.6500	0.6500	0.6500	0.6500	-16.667%	11	329	-76.923%
2026-06-02	0.7800	0.7800	0.7800	0.7800	+32.203%	1	333	-80.769%
2026-05-29	0.4800	0.5900	0.4800	0.5900	-33.708%	5	333	-74.576%
2026-05-27	0.8900	0.8900	0.8900	0.8900	+21.918%	2	334	-83.146%
2026-05-26	0.8500	0.8500	0.7300	0.7300	-35.398%	16	334	-79.452%
2026-05-22	1.1300	1.1300	1.1300	1.1300	-6.612%	8	341	-86.726%
2026-05-21	1.2000	1.2100	1.2000	1.2100	-24.375%	2	343	-87.603%
2026-05-18	1.6000	1.6300	1.6000	1.6000	-10.112%	7	343	-90.625%
2026-05-15	1.6000	1.7800	1.6000	1.7800	+37.984%	12	350	-91.573%
2026-05-14	1.2200	1.2900	1.2000	1.2900	+25.243%	6	345	-88.372%
2026-05-13	1.1500	1.1500	1.0300	1.0300	-21.374%	2	353	-85.437%
2026-05-12	1.3800	1.4000	1.3100	1.3100	-4.380%	8	353	-88.550%
2026-05-08	1.3700	1.3700	1.3700	1.3700	-13.291%	1	353	-89.051%
2026-05-07	1.5400	1.5800	1.5200	1.5800	+5.333%	5	353	-90.506%
2026-05-06	1.6200	1.6200	1.5000	1.5000	-17.582%	49	358	-90.000%
2026-05-04	1.7300	1.8900	1.7200	1.8200	+3.409%	24	379	-91.758%
2026-05-01	1.7200	1.7600	1.7100	1.7600	-5.376%	12	398	-91.477%
2026-04-28	1.8600	1.8600	1.8600	1.8600	+14.110%	25	398	-91.935%
2026-04-22	1.6300	1.6300	1.6300	1.6300	-11.892%	5	385	-90.798%
2026-04-21	1.8500	1.8500	1.8500	1.8500	+3.933%	2	387	-91.892%
2026-04-14	1.7800	1.7800	1.7800	1.7800	+4.706%	1	387	-91.573%
2026-04-13	1.7600	1.7600	1.7000	1.7000	-9.574%	51	388	-91.176%
2026-04-10	1.8800	1.8800	1.8800	1.8800	-13.364%	1	397	-92.021%
2026-04-02	2.1800	2.1800	2.1700	2.1700	-1.364%	8	396	-93.088%
2026-04-01	2.5200	2.5200	2.2000	2.2000	-24.138%	7	396	-93.182%
2026-03-31	3.0800	3.0800	2.9000	2.9000	-28.747%	6	396	-94.828%
2026-03-27	4.3000	4.3000	4.0500	4.0700	+3.038%	89	396	-96.314%
2026-03-25	4.0000	4.0000	3.9500	3.9500	-8.140%	49	352	-96.203%
2026-03-24	4.3000	4.3000	4.3000	4.3000	-3.371%	69	305	-96.512%
2026-03-23	4.4000	4.5000	4.4000	4.4500	+11.250%	72	286	-96.629%
2026-03-20	4.0000	4.0000	4.0000	4.0000	-2.439%	28	222	-96.250%
2026-03-19	4.5500	4.5500	4.1000	4.1000	+46.429%	45	222	-96.341%
2026-03-18	2.8000	2.8000	2.8000	2.8000	-8.197%	1	218	-94.643%
2026-03-16	3.2500	3.2500	3.0500	3.0500	0.000%	2	218	-95.082%
2026-03-12	3.0500	3.0500	3.0500	3.0500	-7.576%	6	217	-95.082%
2026-03-11	3.3500	3.4000	3.3000	3.3000	-12.000%	10	217	-95.455%
2026-03-10	3.7500	3.7500	3.7500	3.7500	+5.634%	2	212	-96.000%
2026-03-09	4.5500	4.5500	3.5500	3.5500	-15.476%	40	211	-95.775%
2026-03-06	4.3500	4.3500	4.2000	4.2000	+12.000%	11	186	-96.429%
2026-03-04	3.4500	3.7500	3.3500	3.7500	+18.671%	11	177	-96.000%
2026-02-25	3.1600	3.1600	3.1600	3.1600	-15.054%	10	186	-95.253%
2026-02-23	3.7200	3.7200	3.7200	3.7200	+2.762%	5	186	-95.968%
2026-02-18	3.6200	3.6200	3.6200	3.6200	-18.652%	1	191	-95.856%
2026-02-17	4.3000	4.4500	4.3000	4.4500	+15.285%	7	190	-96.629%
2026-02-13	3.8600	3.8600	3.8600	3.8600	-4.218%	10	176	-96.114%
2026-02-06	4.0300	4.0300	4.0300	4.0300	-7.780%	50	176	-96.278%
2026-02-05	4.3100	4.3700	4.3000	4.3700	+9.250%	10	186	-96.568%
2026-02-04	3.8300	4.0000	3.8100	4.0000	-2.439%	50	186	-96.250%
2026-01-30	4.1000	4.1000	4.1000	4.1000	+22.388%	1	176	-96.341%
2026-01-28	3.3500	3.3500	3.3500	3.3500	0.000%	6	176	-95.522%
2026-01-27	3.3000	3.3500	3.3000	3.3500	+17.544%	21	170	-95.522%
2026-01-15	2.8500	2.8500	2.8500	2.8500	-3.390%	10	152	-94.737%
2026-01-13	3.0500	3.0500	2.9500	2.9500	-12.463%	3	142	-94.915%
2026-01-07	3.3700	3.3700	3.3700	3.3700	-18.204%	110	142	-95.549%
2026-01-02	4.1600	4.1600	4.1200	4.1200	-2.138%	2	142	-96.359%
2025-12-26	4.2100	4.2100	4.2100	4.2100	-15.800%	1	143	-96.437%
2025-12-19	5.1800	5.2200	5.0000	5.0000	-13.793%	11	143	-97.000%
2025-12-18	5.8000	5.8000	5.8000	5.8000	-5.691%	110	132	-97.414%
2025-12-17	6.1500	6.1500	6.1500	6.1500	-6.250%	1	22	-97.561%
2025-12-12	6.5600	6.5600	6.5600	6.5600	-12.533%	1	21	-97.713%
2025-12-09	7.2000	7.5000	7.2000	7.5000	+2.740%	8	22	-98.000%
2025-12-08	7.3000	7.3000	7.3000	7.3000	-4.325%	2	18	-97.945%
2025-12-05	7.5100	7.6300	7.5100	7.6300	-13.492%	4	16	-98.034%
2025-11-26	8.8200	8.8200	8.8200	8.8200	-11.357%	1	11	-98.299%
2025-10-29	10.3500	10.3500	9.9500	9.9500	-3.304%	6	11	-98.492%
2025-10-28	10.2900	10.2900	10.2900	10.2900	-15.656%	3	7	-98.542%
2025-10-22	12.2500	12.2500	12.2000	12.2000	+3.478%	4	7	-98.770%
2025-10-14	11.7900	11.7900	11.7900	11.7900	0.000%	3	3	-98.728%