Dark

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

EOD

Jul 24, 2026

3.70+2.778%(+0.10)153

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	3.8500	3.9500	3.6000	3.7000	+2.778%	153	1,121	0.000%
2026-07-23	3.4500	3.7000	3.4500	3.6000	+8.434%	103	999	+2.778%
2026-07-22	3.3500	3.4000	3.0000	3.3200	-22.791%	121	928	+11.446%
2026-07-21	4.1600	4.4500	4.1600	4.3000	-2.273%	58	855	-13.953%
2026-07-20	4.6000	5.0600	4.4000	4.4000	+12.821%	53	851	-15.909%
2026-07-17	4.0500	4.1500	3.8500	3.9000	+11.429%	40	840	-5.128%
2026-07-16	3.3400	3.5500	3.3400	3.5000	+20.690%	38	826	+5.714%
2026-07-15	3.1500	3.1500	2.8700	2.9000	-3.333%	6	806	+27.586%
2026-07-14	2.8100	3.0000	2.8100	3.0000	-3.226%	8	804	+23.333%
2026-07-13	2.9300	3.1000	2.6600	3.1000	0.000%	84	799	+19.355%
2026-07-10	3.1500	3.1700	3.1000	3.1000	+1.307%	10	739	+19.355%
2026-07-09	3.5400	3.5400	3.0600	3.0600	-12.571%	280	735	+20.915%
2026-07-08	3.3000	3.6500	3.3000	3.5000	+1.449%	47	614	+5.714%
2026-07-07	3.4500	3.4500	3.4500	3.4500	+15.000%	1	593	+7.246%
2026-07-06	3.0500	3.0500	2.9900	3.0000	-14.286%	19	594	+23.333%
2026-07-02	3.1000	3.5500	3.1000	3.5000	-9.091%	5	589	+5.714%
2026-07-01	3.6800	4.3700	3.6800	3.8500	+67.391%	102	589	-3.896%
2026-06-30	2.2100	2.3000	2.2100	2.3000	+0.437%	7	561	+60.870%
2026-06-29	2.2300	2.2900	2.2300	2.2900	+7.009%	6	559	+61.572%
2026-06-26	2.0800	2.1400	2.0800	2.1400	-9.705%	25	556	+72.897%
2026-06-25	2.4300	2.4500	2.3700	2.3700	-12.868%	5	532	+56.118%
2026-06-24	2.3500	2.7200	2.3300	2.7200	+35.323%	6	529	+36.029%
2026-06-23	2.0000	2.1100	1.9600	2.0100	+34.000%	186	529	+84.080%
2026-06-22	1.4700	1.5800	1.4700	1.5000	+14.504%	9	432	+146.667%
2026-06-18	1.1800	1.3200	1.1800	1.3100	+28.431%	16	423	+182.443%
2026-06-17	1.0200	1.0200	1.0200	1.0200	+0.990%	12	423	+262.745%
2026-06-16	1.0500	1.0900	1.0100	1.0100	-19.841%	7	423	+266.337%
2026-06-15	1.4300	1.4300	1.2600	1.2600	+32.632%	32	419	+193.651%
2026-06-12	0.9500	0.9500	0.9500	0.9500	-20.833%	2	396	+289.474%
2026-06-10	1.2000	1.2000	1.2000	1.2000	+30.435%	66	394	+208.333%
2026-06-05	0.7200	0.9200	0.7000	0.9200	+41.538%	3	329	+302.174%
2026-06-04	0.6500	0.6500	0.6500	0.6500	-16.667%	11	329	+469.231%
2026-06-02	0.7800	0.7800	0.7800	0.7800	+32.203%	1	333	+374.359%
2026-05-29	0.4800	0.5900	0.4800	0.5900	-33.708%	5	333	+527.119%
2026-05-27	0.8900	0.8900	0.8900	0.8900	+21.918%	2	334	+315.730%
2026-05-26	0.8500	0.8500	0.7300	0.7300	-35.398%	16	334	+406.849%
2026-05-22	1.1300	1.1300	1.1300	1.1300	-6.612%	8	341	+227.434%
2026-05-21	1.2000	1.2100	1.2000	1.2100	-24.375%	2	343	+205.785%
2026-05-18	1.6000	1.6300	1.6000	1.6000	-10.112%	7	343	+131.250%
2026-05-15	1.6000	1.7800	1.6000	1.7800	+37.984%	12	350	+107.865%
2026-05-14	1.2200	1.2900	1.2000	1.2900	+25.243%	6	345	+186.822%
2026-05-13	1.1500	1.1500	1.0300	1.0300	-21.374%	2	353	+259.223%
2026-05-12	1.3800	1.4000	1.3100	1.3100	-4.380%	8	353	+182.443%
2026-05-08	1.3700	1.3700	1.3700	1.3700	-13.291%	1	353	+170.073%
2026-05-07	1.5400	1.5800	1.5200	1.5800	+5.333%	5	353	+134.177%
2026-05-06	1.6200	1.6200	1.5000	1.5000	-17.582%	49	358	+146.667%
2026-05-04	1.7300	1.8900	1.7200	1.8200	+3.409%	24	379	+103.297%
2026-05-01	1.7200	1.7600	1.7100	1.7600	-5.376%	12	398	+110.227%
2026-04-28	1.8600	1.8600	1.8600	1.8600	+14.110%	25	398	+98.925%
2026-04-22	1.6300	1.6300	1.6300	1.6300	-11.892%	5	385	+126.994%
2026-04-21	1.8500	1.8500	1.8500	1.8500	+3.933%	2	387	+100.000%
2026-04-14	1.7800	1.7800	1.7800	1.7800	+4.706%	1	387	+107.865%
2026-04-13	1.7600	1.7600	1.7000	1.7000	-9.574%	51	388	+117.647%
2026-04-10	1.8800	1.8800	1.8800	1.8800	-13.364%	1	397	+96.809%
2026-04-02	2.1800	2.1800	2.1700	2.1700	-1.364%	8	396	+70.507%
2026-04-01	2.5200	2.5200	2.2000	2.2000	-24.138%	7	396	+68.182%
2026-03-31	3.0800	3.0800	2.9000	2.9000	-28.747%	6	396	+27.586%
2026-03-27	4.3000	4.3000	4.0500	4.0700	+3.038%	89	396	-9.091%
2026-03-25	4.0000	4.0000	3.9500	3.9500	-8.140%	49	352	-6.329%
2026-03-24	4.3000	4.3000	4.3000	4.3000	-3.371%	69	305	-13.953%
2026-03-23	4.4000	4.5000	4.4000	4.4500	+11.250%	72	286	-16.854%
2026-03-20	4.0000	4.0000	4.0000	4.0000	-2.439%	28	222	-7.500%
2026-03-19	4.5500	4.5500	4.1000	4.1000	+46.429%	45	222	-9.756%
2026-03-18	2.8000	2.8000	2.8000	2.8000	-8.197%	1	218	+32.143%
2026-03-16	3.2500	3.2500	3.0500	3.0500	0.000%	2	218	+21.311%
2026-03-12	3.0500	3.0500	3.0500	3.0500	-7.576%	6	217	+21.311%
2026-03-11	3.3500	3.4000	3.3000	3.3000	-12.000%	10	217	+12.121%
2026-03-10	3.7500	3.7500	3.7500	3.7500	+5.634%	2	212	-1.333%
2026-03-09	4.5500	4.5500	3.5500	3.5500	-15.476%	40	211	+4.225%
2026-03-06	4.3500	4.3500	4.2000	4.2000	+12.000%	11	186	-11.905%
2026-03-04	3.4500	3.7500	3.3500	3.7500	+18.671%	11	177	-1.333%
2026-02-25	3.1600	3.1600	3.1600	3.1600	-15.054%	10	186	+17.089%
2026-02-23	3.7200	3.7200	3.7200	3.7200	+2.762%	5	186	-0.538%
2026-02-18	3.6200	3.6200	3.6200	3.6200	-18.652%	1	191	+2.210%
2026-02-17	4.3000	4.4500	4.3000	4.4500	+15.285%	7	190	-16.854%
2026-02-13	3.8600	3.8600	3.8600	3.8600	-4.218%	10	176	-4.145%
2026-02-06	4.0300	4.0300	4.0300	4.0300	-7.780%	50	176	-8.189%
2026-02-05	4.3100	4.3700	4.3000	4.3700	+9.250%	10	186	-15.332%
2026-02-04	3.8300	4.0000	3.8100	4.0000	-2.439%	50	186	-7.500%
2026-01-30	4.1000	4.1000	4.1000	4.1000	+22.388%	1	176	-9.756%
2026-01-28	3.3500	3.3500	3.3500	3.3500	0.000%	6	176	+10.448%
2026-01-27	3.3000	3.3500	3.3000	3.3500	+17.544%	21	170	+10.448%
2026-01-15	2.8500	2.8500	2.8500	2.8500	-3.390%	10	152	+29.825%
2026-01-13	3.0500	3.0500	2.9500	2.9500	-12.463%	3	142	+25.424%
2026-01-07	3.3700	3.3700	3.3700	3.3700	-18.204%	110	142	+9.792%
2026-01-02	4.1600	4.1600	4.1200	4.1200	-2.138%	2	142	-10.194%
2025-12-26	4.2100	4.2100	4.2100	4.2100	-15.800%	1	143	-12.114%
2025-12-19	5.1800	5.2200	5.0000	5.0000	-13.793%	11	143	-26.000%
2025-12-18	5.8000	5.8000	5.8000	5.8000	-5.691%	110	132	-36.207%
2025-12-17	6.1500	6.1500	6.1500	6.1500	-6.250%	1	22	-39.837%
2025-12-12	6.5600	6.5600	6.5600	6.5600	-12.533%	1	21	-43.598%
2025-12-09	7.2000	7.5000	7.2000	7.5000	+2.740%	8	22	-50.667%
2025-12-08	7.3000	7.3000	7.3000	7.3000	-4.325%	2	18	-49.315%
2025-12-05	7.5100	7.6300	7.5100	7.6300	-13.492%	4	16	-51.507%
2025-11-26	8.8200	8.8200	8.8200	8.8200	-11.357%	1	11	-58.050%
2025-10-29	10.3500	10.3500	9.9500	9.9500	-3.304%	6	11	-62.814%
2025-10-28	10.2900	10.2900	10.2900	10.2900	-15.656%	3	7	-64.043%
2025-10-22	12.2500	12.2500	12.2000	12.2000	+3.478%	4	7	-69.672%
2025-10-14	11.7900	11.7900	11.7900	11.7900	0.000%	3	3	-68.617%