Dark

AA20260918P47
AA Sep 18 2026 47.00 Put (AA260918P00047000)
option OPRA

EOD

Sep 9, 2026

0.3700+32.143%(+0.0900)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.2200	0.4100	0.2200	0.3700	+32.143%	10	1,088	0.000%
2026-09-08	0.4600	0.4600	0.1800	0.2800	-54.839%	76	1,084	+32.143%
2026-09-04	0.5400	0.6300	0.4800	0.6200	+29.167%	219	1,028	-40.323%
2026-09-03	1.3500	1.3500	0.4100	0.4800	-14.286%	31	1,028	-22.917%
2026-09-02	0.5300	0.6200	0.5300	0.5600	+5.660%	19	1,031	-33.929%
2026-09-01	1.0000	1.0000	0.5000	0.5300	-36.145%	21	1,034	-30.189%
2026-08-31	0.6400	0.9500	0.6400	0.8300	-6.742%	75	1,041	-55.422%
2026-08-28	0.6900	1.0500	0.6900	0.8900	+20.270%	58	1,009	-58.427%
2026-08-27	1.2900	1.2900	0.7300	0.7400	-40.323%	77	1,012	-50.000%
2026-08-26	1.0700	1.3000	1.0700	1.2400	+18.095%	25	969	-70.161%
2026-08-25	1.3000	1.3000	1.0500	1.0500	-34.783%	8	959	-64.762%
2026-08-24	0.9800	1.6800	0.9800	1.6100	+80.899%	43	941	-77.019%
2026-08-21	0.8600	0.9200	0.7700	0.8900	-35.036%	64	956	-58.427%
2026-08-20	1.4300	1.5500	1.3700	1.3700	-2.143%	17	955	-72.993%
2026-08-19	1.1200	1.4000	1.1200	1.4000	-4.762%	17	948	-73.571%
2026-08-18	1.1000	1.7800	1.1000	1.4700	+40.000%	75	945	-74.830%
2026-08-17	1.3000	1.3200	1.0400	1.0500	-31.373%	37	952	-64.762%
2026-08-14	1.4200	1.5800	1.4200	1.5300	-10.000%	12	934	-75.817%
2026-08-13	1.5100	1.7000	1.3900	1.7000	+26.866%	17	933	-78.235%
2026-08-12	0.7900	1.4000	0.7900	1.3400	+48.889%	35	935	-72.388%
2026-08-11	1.0000	1.0300	0.8400	0.9000	-37.931%	34	913	-58.889%
2026-08-10	1.5800	1.6500	1.4500	1.4500	-34.685%	127	916	-74.483%
2026-08-07	2.2500	2.3500	2.0000	2.2200	-25.753%	99	815	-83.333%
2026-08-06	2.7000	2.9900	2.7000	2.9900	-0.333%	77	842	-87.625%
2026-08-05	2.9000	3.1500	2.9000	3.0000	-17.808%	417	799	-87.667%
2026-08-04	3.9500	3.9500	3.5000	3.6500	-20.996%	8	512	-89.863%
2026-08-03	4.5800	4.6700	4.5800	4.6200	+5.000%	5	515	-91.991%
2026-07-31	4.5000	4.6000	4.2000	4.4000	-5.376%	25	514	-91.591%
2026-07-30	5.2000	5.2000	4.6500	4.6500	-21.849%	10	511	-92.043%
2026-07-29	4.7900	6.0000	4.7900	5.9500	+16.667%	5	506	-93.782%
2026-07-28	5.3300	5.3300	5.1000	5.1000	+0.791%	15	508	-92.745%
2026-07-27	5.2000	5.2700	4.9500	5.0600	+3.265%	18	507	-92.688%
2026-07-24	4.8000	5.1500	4.7200	4.9000	+5.376%	143	505	-92.449%
2026-07-23	4.6500	4.8800	4.6500	4.6500	+4.730%	25	394	-92.043%
2026-07-22	4.3500	4.4500	4.0500	4.4400	-18.532%	70	391	-91.667%
2026-07-21	5.4000	5.4500	5.4000	5.4500	-4.386%	7	398	-93.211%
2026-07-20	5.4900	6.1000	5.4900	5.7000	+10.895%	52	403	-93.509%
2026-07-17	4.9600	5.3000	4.8400	5.1400	+15.766%	16	430	-92.802%
2026-07-16	4.1200	4.5000	4.1200	4.4400	+17.772%	98	439	-91.667%
2026-07-15	4.1000	4.1000	3.7700	3.7700	+4.722%	33	408	-90.186%
2026-07-14	3.6000	3.6000	3.6000	3.6000	-12.195%	1	386	-89.722%
2026-07-13	3.5500	4.1000	3.5000	4.1000	+3.535%	15	387	-90.976%
2026-07-10	3.9600	4.0500	3.9600	3.9600	-2.222%	14	385	-90.657%
2026-07-09	4.3500	4.4100	4.0500	4.0500	-7.955%	32	382	-90.864%
2026-07-08	4.5000	4.5200	4.4000	4.4000	+15.789%	10	379	-91.591%
2026-07-06	3.8500	3.9000	3.5600	3.8000	-14.607%	27	382	-90.263%
2026-07-02	3.8500	4.4800	3.8500	4.4500	-6.316%	100	347	-91.685%
2026-07-01	4.8500	5.1500	4.7500	4.7500	+66.667%	63	347	-92.211%
2026-06-30	2.8500	2.8500	2.8500	2.8500	+0.352%	20	324	-87.018%
2026-06-29	2.8400	2.8400	2.8400	2.8400	+7.170%	1	324	-86.972%
2026-06-26	2.7200	2.7300	2.6500	2.6500	-17.188%	62	324	-86.038%
2026-06-24	3.2000	3.2000	3.2000	3.2000	+21.212%	1	264	-88.438%
2026-06-23	2.6500	2.7200	2.6100	2.6400	+34.010%	26	263	-85.985%
2026-06-22	2.0100	2.0100	1.9500	1.9700	+10.056%	9	279	-81.218%
2026-06-18	1.7800	1.7900	1.7800	1.7900	+86.458%	63	266	-79.330%
2026-06-08	0.9600	0.9900	0.9500	0.9600	+23.077%	24	266	-61.458%
2026-05-29	0.7800	0.7800	0.7800	0.7800	-31.579%	1	247	-52.564%
2026-05-27	1.1400	1.1400	1.1400	1.1400	+25.275%	1	248	-67.544%
2026-05-26	0.9100	0.9100	0.9100	0.9100	-14.953%	1	248	-59.341%
2026-05-22	1.0700	1.0700	1.0700	1.0700	-30.519%	2	248	-65.421%
2026-05-14	1.5300	1.5400	1.5300	1.5400	+21.260%	3	248	-75.974%
2026-05-13	1.3200	1.3200	1.2700	1.2700	-23.952%	44	267	-70.866%
2026-05-12	1.6700	1.6700	1.6700	1.6700	+1.829%	2	267	-77.844%
2026-05-11	1.5800	1.6400	1.5800	1.6400	-12.766%	12	267	-77.439%
2026-05-08	1.8800	1.8800	1.8800	1.8800	-4.569%	4	268	-80.319%
2026-05-07	1.8500	1.9700	1.8000	1.9700	0.000%	12	268	-81.218%
2026-05-05	1.9400	2.0200	1.9400	1.9700	-21.200%	26	268	-81.218%
2026-04-06	2.5000	2.5000	2.5000	2.5000	-7.063%	2	272	-85.200%
2026-04-02	2.6900	2.6900	2.6900	2.6900	-45.102%	2	274	-86.245%
2026-03-27	5.0000	5.0000	4.7500	4.9000	+4.255%	22	274	-92.449%
2026-03-26	4.7000	4.7000	4.7000	4.7000	0.000%	1	253	-92.128%
2026-03-25	4.7000	4.7000	4.7000	4.7000	-6.931%	14	252	-92.128%
2026-03-24	5.0500	5.0500	5.0500	5.0500	-1.942%	6	238	-92.673%
2026-03-20	4.6500	5.1500	4.6500	5.1500	+6.186%	25	232	-92.816%
2026-03-19	5.4300	5.5000	4.8500	4.8500	+36.620%	62	207	-92.371%
2026-03-16	3.6000	3.6000	3.5500	3.5500	-17.442%	56	183	-89.577%
2026-03-10	4.3000	4.3000	4.2500	4.3000	-4.444%	5	139	-91.395%
2026-03-09	5.2500	5.2500	4.5000	4.5000	-9.091%	16	134	-91.778%
2026-03-06	5.2500	5.2500	4.9000	4.9500	+12.500%	72	129	-92.525%
2026-03-04	4.0000	4.4500	4.0000	4.4000	+17.333%	4	88	-91.591%
2026-02-11	3.7500	3.7500	3.7500	3.7500	-7.407%	1	87	-90.133%
2026-02-10	4.1000	4.1000	4.0500	4.0500	-11.957%	78	87	-90.864%
2026-02-02	4.6000	4.6000	4.6000	4.6000	-2.128%	2	17	-91.957%
2026-01-30	4.7000	4.7000	4.7000	4.7000	+21.134%	1	15	-92.128%
2026-01-16	3.8800	3.8800	3.8800	3.8800	-45.352%	10	14	-90.464%
2025-12-17	7.1000	7.1000	7.1000	7.1000	-18.857%	10	14	-94.789%
2025-12-09	8.7500	8.7500	8.7500	8.7500	0.000%	4	4	-95.771%