Dark

AA20260918P50
AA Sep 18 2026 50.00 Put (AA260918P00050000)
option OPRA

EOD

Sep 9, 2026

1.30+42.857%(+0.39)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.6600	1.4100	0.6600	1.3000	+42.857%	116	1,569	0.000%
2026-09-08	1.2000	1.4700	0.7900	0.9100	-48.588%	139	1,587	+42.857%
2026-09-04	1.8200	1.8200	1.4500	1.7700	+17.219%	125	1,531	-26.554%
2026-09-03	1.4900	1.6000	1.3900	1.5100	-2.581%	51	1,531	-13.907%
2026-09-02	1.7400	1.7400	1.4000	1.5500	-0.641%	74	1,498	-16.129%
2026-09-01	1.8500	1.9000	1.3600	1.5600	-29.412%	170	1,501	-16.667%
2026-08-31	1.8800	2.2100	1.8800	2.2100	+0.455%	69	1,649	-41.176%
2026-08-28	1.9900	2.3600	1.9400	2.2000	+30.952%	66	1,672	-40.909%
2026-08-27	2.2800	2.2800	1.6600	1.6800	-33.333%	46	1,651	-22.619%
2026-08-26	2.0300	2.7000	2.0300	2.5200	+31.937%	198	1,640	-48.413%
2026-08-25	2.6300	2.6300	1.9100	1.9100	-37.171%	44	1,487	-31.937%
2026-08-24	1.8000	3.2000	1.8000	3.0400	+71.751%	268	1,465	-57.237%
2026-08-21	1.7500	1.9100	1.5000	1.7700	-34.444%	67	1,423	-26.554%
2026-08-20	2.5600	3.2000	2.5500	2.7000	+13.445%	14	1,441	-51.852%
2026-08-19	2.2700	3.1200	2.2700	2.3800	-16.491%	36	1,435	-45.378%
2026-08-18	2.4200	3.2500	2.4000	2.8500	+39.024%	39	1,434	-54.386%
2026-08-17	2.6400	2.6400	2.0500	2.0500	-28.819%	27	1,436	-36.585%
2026-08-14	3.0800	3.0800	2.6600	2.8800	-7.097%	155	1,434	-54.861%
2026-08-13	2.8500	3.1000	2.5500	3.1000	+19.691%	66	1,364	-58.065%
2026-08-12	1.2000	2.5900	1.2000	2.5900	+40.000%	88	1,331	-49.807%
2026-08-11	1.7900	2.1700	1.7400	1.8500	-31.481%	124	1,317	-29.730%
2026-08-10	2.8300	2.9200	2.6400	2.7000	-22.857%	34	1,293	-51.852%
2026-08-07	3.8200	3.8200	3.3500	3.5000	-24.242%	47	1,277	-62.857%
2026-08-06	4.8100	4.8100	4.3500	4.6200	-4.348%	12	1,288	-71.861%
2026-08-05	4.8400	4.8500	4.8300	4.8300	-6.214%	3	1,282	-73.085%
2026-08-04	5.6500	5.6500	5.1500	5.1500	-24.818%	32	1,279	-74.757%
2026-08-03	6.9500	6.9500	6.8500	6.8500	+9.600%	10	1,252	-81.022%
2026-07-31	6.3000	6.3500	6.2500	6.2500	-14.734%	6	1,242	-79.200%
2026-07-30	7.3300	7.3300	7.3300	7.3300	-9.282%	1	1,247	-82.265%
2026-07-29	7.3000	8.4100	7.3000	8.0800	+12.222%	6	1,246	-83.911%
2026-07-28	7.0000	7.2500	7.0000	7.2000	-2.174%	4	1,246	-81.944%
2026-07-27	7.4300	7.6000	7.3600	7.3600	+9.037%	14	1,248	-82.337%
2026-07-24	7.2100	7.2100	6.7500	6.7500	-0.295%	34	1,248	-80.741%
2026-07-23	6.7700	6.7700	6.7700	6.7700	+10.984%	91	1,250	-80.798%
2026-07-22	6.2000	6.2000	5.8000	6.1000	-29.070%	47	1,162	-78.689%
2026-07-20	7.4500	8.6000	7.4500	8.6000	+9.694%	9	1,167	-84.884%
2026-07-17	6.9500	7.8400	6.9500	7.8400	+28.525%	10	1,170	-83.418%
2026-07-16	6.2000	6.3000	6.1000	6.1000	+9.910%	7	1,170	-78.689%
2026-07-15	5.8000	5.8000	5.5500	5.5500	+4.717%	16	1,168	-76.577%
2026-07-14	5.5500	5.5500	5.3000	5.3000	-7.018%	9	1,167	-75.472%
2026-07-13	5.3500	5.7300	5.3500	5.7000	+2.703%	31	1,168	-77.193%
2026-07-10	5.6500	5.8000	5.5000	5.5500	0.000%	16	1,182	-76.577%
2026-07-09	5.7500	5.7500	5.5500	5.5500	-6.723%	5	1,188	-76.577%
2026-07-08	6.0500	6.5500	5.9500	5.9500	+2.586%	29	1,188	-78.151%
2026-07-07	5.7000	6.2000	5.7000	5.8000	+10.476%	10	1,181	-77.586%
2026-07-06	5.4500	5.4500	5.2500	5.2500	-11.765%	30	1,177	-75.238%
2026-07-02	5.4500	6.0000	5.3500	5.9500	-9.160%	73	1,149	-78.151%
2026-07-01	6.5000	7.2100	6.3700	6.5500	+60.147%	39	1,149	-80.153%
2026-06-30	3.8500	4.0900	3.8500	4.0900	+2.250%	13	1,156	-68.215%
2026-06-29	3.8000	4.2500	3.8000	4.0000	+6.667%	58	1,151	-67.500%
2026-06-26	3.9000	3.9000	3.7500	3.7500	-12.993%	66	1,095	-65.333%
2026-06-25	4.8000	4.8000	4.1700	4.3100	-7.312%	16	1,047	-69.838%
2026-06-24	4.4000	4.7900	4.4000	4.6500	+25.337%	137	1,041	-72.043%
2026-06-23	3.6800	3.8500	3.6800	3.7100	+31.095%	24	993	-64.960%
2026-06-22	2.8400	3.0000	2.8300	2.8300	+7.605%	18	971	-54.064%
2026-06-18	2.4300	2.6300	2.4300	2.6300	+43.716%	23	966	-50.570%
2026-06-17	2.2000	2.2000	1.8200	1.8300	-9.852%	32	966	-28.962%
2026-06-16	2.0400	2.1200	2.0300	2.0300	+1.500%	6	954	-35.961%
2026-06-15	2.2700	2.5700	2.0000	2.0000	+14.286%	31	955	-35.000%
2026-06-12	1.7500	1.7500	1.7500	1.7500	-12.500%	10	927	-25.714%
2026-06-11	2.0000	2.0000	2.0000	2.0000	+29.032%	10	937	-35.000%
2026-06-09	1.6500	1.7500	1.5500	1.5500	+19.231%	5	927	-16.129%
2026-06-05	1.3000	1.3000	1.3000	1.3000	+42.857%	6	928	0.000%
2026-06-02	0.9100	0.9100	0.9100	0.9100	-16.514%	2	922	+42.857%
2026-05-29	1.1200	1.1200	1.0900	1.0900	-16.154%	2	923	+19.266%
2026-05-28	1.3000	1.3000	1.3000	1.3000	-5.797%	1	923	0.000%
2026-05-27	1.3800	1.3800	1.3800	1.3800	+7.812%	2	924	-5.797%
2026-05-26	1.4500	1.4500	1.2800	1.2800	-11.724%	5	923	+1.563%
2026-05-22	1.8000	1.8000	1.4500	1.4500	-34.091%	57	976	-10.345%
2026-05-21	2.2500	2.2500	2.0500	2.2000	-14.729%	3	974	-40.909%
2026-05-20	2.3600	2.5800	2.3300	2.5800	-3.008%	12	974	-49.612%
2026-05-19	2.6600	2.6600	2.6600	2.6600	-2.920%	1	967	-51.128%
2026-05-18	2.7400	2.7400	2.7400	2.7400	-1.792%	1	967	-52.555%
2026-05-15	2.7100	2.7900	2.7100	2.7900	+28.571%	3	967	-53.405%
2026-05-14	2.1800	2.1800	2.1700	2.1700	+5.340%	2	967	-40.092%
2026-05-12	2.4600	2.4600	2.0600	2.0600	-6.364%	27	983	-36.893%
2026-05-11	2.4800	2.4800	2.2000	2.2000	-14.397%	7	983	-40.909%
2026-05-08	2.5700	2.5700	2.5700	2.5700	-3.019%	3	985	-49.416%
2026-05-07	2.5000	2.6500	2.5000	2.6500	-2.574%	11	985	-50.943%
2026-05-05	2.6800	2.7200	2.6800	2.7200	-12.258%	49	980	-52.206%
2026-05-04	3.0400	3.1800	2.9300	3.1000	+6.529%	28	963	-58.065%
2026-04-24	2.9100	2.9100	2.9100	2.9100	+1.042%	1	959	-55.326%
2026-04-21	2.8800	2.8800	2.8800	2.8800	-0.690%	4	958	-54.861%
2026-04-20	2.8800	2.9000	2.8800	2.9000	-4.290%	3	958	-55.172%
2026-04-17	3.2300	3.2500	3.0300	3.0300	+18.824%	22	955	-57.096%
2026-04-16	2.6500	2.6500	2.5200	2.5500	-11.150%	32	941	-49.020%
2026-04-15	2.9300	2.9300	2.8700	2.8700	-0.692%	7	924	-54.704%
2026-04-10	2.6300	2.8900	2.6300	2.8900	+3.214%	2	924	-55.017%
2026-04-09	2.7500	2.8000	2.7500	2.8000	-7.285%	11	925	-53.571%
2026-04-08	3.3500	3.3800	3.0200	3.0200	-5.329%	90	925	-56.954%
2026-04-07	3.1500	3.1900	3.1500	3.1900	-5.900%	2	859	-59.248%
2026-04-06	3.3000	3.4000	3.3000	3.3900	+5.938%	17	858	-61.652%
2026-04-02	3.3200	3.3200	3.1600	3.2000	-0.312%	24	824	-59.375%
2026-04-01	3.8500	3.8500	3.2100	3.2100	-24.471%	9	824	-59.502%
2026-03-31	4.9000	4.9000	4.2500	4.2500	-15.000%	3	822	-69.412%
2026-03-30	4.6500	5.0000	4.6500	5.0000	-15.966%	3	821	-74.000%
2026-03-27	6.0000	6.0000	5.9000	5.9500	-1.653%	7	821	-78.151%
2026-03-26	5.8000	6.0500	5.8000	6.0500	+7.080%	30	816	-78.512%
2026-03-25	5.8000	6.0500	5.6500	5.6500	-10.175%	12	791	-76.991%
2026-03-24	6.5500	6.5500	6.2400	6.2900	-1.719%	35	790	-79.332%
2026-03-23	6.4000	6.4000	6.4000	6.4000	0.000%	1	771	-79.688%
2026-03-20	5.8500	6.4000	5.8500	6.4000	+1.106%	7	770	-79.688%
2026-03-19	6.8500	6.8500	6.3300	6.3300	+36.129%	34	764	-79.463%
2026-03-18	4.6000	4.6500	4.5000	4.6500	+8.140%	58	734	-72.043%
2026-03-17	4.3000	4.3000	4.3000	4.3000	-7.527%	11	676	-69.767%
2026-03-12	4.6500	4.6500	4.6000	4.6500	-6.061%	70	675	-72.043%
2026-03-11	5.0000	5.1300	4.7900	4.9500	-16.807%	20	717	-73.737%
2026-03-09	6.4500	6.4500	5.9500	5.9500	-3.252%	23	714	-78.151%
2026-03-06	6.6000	6.6000	6.1500	6.1500	+2.500%	25	711	-78.862%
2026-03-05	6.0000	6.0000	6.0000	6.0000	+9.091%	1	711	-78.333%
2026-03-04	5.5000	5.5000	5.0500	5.5000	-3.509%	65	711	-76.364%
2026-03-03	5.7000	5.7000	5.7000	5.7000	+20.507%	1	651	-77.193%
2026-02-25	4.7300	4.7300	4.7300	4.7300	-7.255%	10	641	-72.516%
2026-02-24	5.1000	5.1000	5.1000	5.1000	-5.556%	4	641	-74.510%
2026-02-20	5.4000	5.4000	5.4000	5.4000	-14.692%	600	637	-75.926%
2026-02-17	6.3500	6.3500	6.3300	6.3300	+18.318%	7	37	-79.463%
2026-02-12	5.2000	5.3500	5.2000	5.3500	-6.140%	22	31	-75.701%
2026-02-06	5.7000	5.7000	5.7000	5.7000	-11.353%	1	51	-77.193%
2026-02-05	6.4300	6.4300	6.4300	6.4300	+11.054%	2	50	-79.782%
2026-01-30	5.7900	5.7900	5.7900	5.7900	-0.172%	1	50	-77.547%
2026-01-23	5.8000	5.8000	5.8000	5.8000	+28.889%	1	49	-77.586%
2026-01-21	4.5000	4.5000	4.5000	4.5000	-14.286%	10	48	-71.111%
2026-01-20	5.2500	5.2500	5.2500	5.2500	+7.582%	10	38	-75.238%
2026-01-16	4.8800	4.8800	4.8800	4.8800	+9.172%	2	26	-73.361%
2026-01-06	4.4700	4.4700	4.4700	4.4700	-5.895%	1	26	-70.917%
2026-01-05	5.1100	5.1100	4.7500	4.7500	-25.079%	8	25	-72.632%
2026-01-02	6.3400	6.3400	6.3400	6.3400	-3.939%	2	20	-79.495%
2025-12-29	6.6000	6.6000	6.6000	6.6000	+6.452%	1	20	-80.303%
2025-12-26	6.2000	6.2000	6.2000	6.2000	-31.868%	1	21	-79.032%
2025-12-17	9.1000	9.1000	9.1000	9.1000	-0.871%	15	20	-85.714%
2025-12-11	9.1800	9.1800	9.1800	9.1800	0.000%	5	5	-85.839%