Dark

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

EOD

Jul 24, 2026

6.75-0.295%(-0.02)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	7.2100	7.2100	6.7500	6.7500	-0.295%	34	1,248	0.000%
2026-07-23	6.7700	6.7700	6.7700	6.7700	+10.984%	91	1,250	-0.295%
2026-07-22	6.2000	6.2000	5.8000	6.1000	-29.070%	47	1,162	+10.656%
2026-07-20	7.4500	8.6000	7.4500	8.6000	+9.694%	9	1,167	-21.512%
2026-07-17	6.9500	7.8400	6.9500	7.8400	+28.525%	10	1,170	-13.903%
2026-07-16	6.2000	6.3000	6.1000	6.1000	+9.910%	7	1,170	+10.656%
2026-07-15	5.8000	5.8000	5.5500	5.5500	+4.717%	16	1,168	+21.622%
2026-07-14	5.5500	5.5500	5.3000	5.3000	-7.018%	9	1,167	+27.358%
2026-07-13	5.3500	5.7300	5.3500	5.7000	+2.703%	31	1,168	+18.421%
2026-07-10	5.6500	5.8000	5.5000	5.5500	0.000%	16	1,182	+21.622%
2026-07-09	5.7500	5.7500	5.5500	5.5500	-6.723%	5	1,188	+21.622%
2026-07-08	6.0500	6.5500	5.9500	5.9500	+2.586%	29	1,188	+13.445%
2026-07-07	5.7000	6.2000	5.7000	5.8000	+10.476%	10	1,181	+16.379%
2026-07-06	5.4500	5.4500	5.2500	5.2500	-11.765%	30	1,177	+28.571%
2026-07-02	5.4500	6.0000	5.3500	5.9500	-9.160%	73	1,149	+13.445%
2026-07-01	6.5000	7.2100	6.3700	6.5500	+60.147%	39	1,149	+3.053%
2026-06-30	3.8500	4.0900	3.8500	4.0900	+2.250%	13	1,156	+65.037%
2026-06-29	3.8000	4.2500	3.8000	4.0000	+6.667%	58	1,151	+68.750%
2026-06-26	3.9000	3.9000	3.7500	3.7500	-12.993%	66	1,095	+80.000%
2026-06-25	4.8000	4.8000	4.1700	4.3100	-7.312%	16	1,047	+56.613%
2026-06-24	4.4000	4.7900	4.4000	4.6500	+25.337%	137	1,041	+45.161%
2026-06-23	3.6800	3.8500	3.6800	3.7100	+31.095%	24	993	+81.941%
2026-06-22	2.8400	3.0000	2.8300	2.8300	+7.605%	18	971	+138.516%
2026-06-18	2.4300	2.6300	2.4300	2.6300	+43.716%	23	966	+156.654%
2026-06-17	2.2000	2.2000	1.8200	1.8300	-9.852%	32	966	+268.852%
2026-06-16	2.0400	2.1200	2.0300	2.0300	+1.500%	6	954	+232.512%
2026-06-15	2.2700	2.5700	2.0000	2.0000	+14.286%	31	955	+237.500%
2026-06-12	1.7500	1.7500	1.7500	1.7500	-12.500%	10	927	+285.714%
2026-06-11	2.0000	2.0000	2.0000	2.0000	+29.032%	10	937	+237.500%
2026-06-09	1.6500	1.7500	1.5500	1.5500	+19.231%	5	927	+335.484%
2026-06-05	1.3000	1.3000	1.3000	1.3000	+42.857%	6	928	+419.231%
2026-06-02	0.9100	0.9100	0.9100	0.9100	-16.514%	2	922	+641.758%
2026-05-29	1.1200	1.1200	1.0900	1.0900	-16.154%	2	923	+519.266%
2026-05-28	1.3000	1.3000	1.3000	1.3000	-5.797%	1	923	+419.231%
2026-05-27	1.3800	1.3800	1.3800	1.3800	+7.812%	2	924	+389.130%
2026-05-26	1.4500	1.4500	1.2800	1.2800	-11.724%	5	923	+427.344%
2026-05-22	1.8000	1.8000	1.4500	1.4500	-34.091%	57	976	+365.517%
2026-05-21	2.2500	2.2500	2.0500	2.2000	-14.729%	3	974	+206.818%
2026-05-20	2.3600	2.5800	2.3300	2.5800	-3.008%	12	974	+161.628%
2026-05-19	2.6600	2.6600	2.6600	2.6600	-2.920%	1	967	+153.759%
2026-05-18	2.7400	2.7400	2.7400	2.7400	-1.792%	1	967	+146.350%
2026-05-15	2.7100	2.7900	2.7100	2.7900	+28.571%	3	967	+141.935%
2026-05-14	2.1800	2.1800	2.1700	2.1700	+5.340%	2	967	+211.060%
2026-05-12	2.4600	2.4600	2.0600	2.0600	-6.364%	27	983	+227.670%
2026-05-11	2.4800	2.4800	2.2000	2.2000	-14.397%	7	983	+206.818%
2026-05-08	2.5700	2.5700	2.5700	2.5700	-3.019%	3	985	+162.646%
2026-05-07	2.5000	2.6500	2.5000	2.6500	-2.574%	11	985	+154.717%
2026-05-05	2.6800	2.7200	2.6800	2.7200	-12.258%	49	980	+148.162%
2026-05-04	3.0400	3.1800	2.9300	3.1000	+6.529%	28	963	+117.742%
2026-04-24	2.9100	2.9100	2.9100	2.9100	+1.042%	1	959	+131.959%
2026-04-21	2.8800	2.8800	2.8800	2.8800	-0.690%	4	958	+134.375%
2026-04-20	2.8800	2.9000	2.8800	2.9000	-4.290%	3	958	+132.759%
2026-04-17	3.2300	3.2500	3.0300	3.0300	+18.824%	22	955	+122.772%
2026-04-16	2.6500	2.6500	2.5200	2.5500	-11.150%	32	941	+164.706%
2026-04-15	2.9300	2.9300	2.8700	2.8700	-0.692%	7	924	+135.192%
2026-04-10	2.6300	2.8900	2.6300	2.8900	+3.214%	2	924	+133.564%
2026-04-09	2.7500	2.8000	2.7500	2.8000	-7.285%	11	925	+141.071%
2026-04-08	3.3500	3.3800	3.0200	3.0200	-5.329%	90	925	+123.510%
2026-04-07	3.1500	3.1900	3.1500	3.1900	-5.900%	2	859	+111.599%
2026-04-06	3.3000	3.4000	3.3000	3.3900	+5.938%	17	858	+99.115%
2026-04-02	3.3200	3.3200	3.1600	3.2000	-0.312%	24	824	+110.938%
2026-04-01	3.8500	3.8500	3.2100	3.2100	-24.471%	9	824	+110.280%
2026-03-31	4.9000	4.9000	4.2500	4.2500	-15.000%	3	822	+58.824%
2026-03-30	4.6500	5.0000	4.6500	5.0000	-15.966%	3	821	+35.000%
2026-03-27	6.0000	6.0000	5.9000	5.9500	-1.653%	7	821	+13.445%
2026-03-26	5.8000	6.0500	5.8000	6.0500	+7.080%	30	816	+11.570%
2026-03-25	5.8000	6.0500	5.6500	5.6500	-10.175%	12	791	+19.469%
2026-03-24	6.5500	6.5500	6.2400	6.2900	-1.719%	35	790	+7.313%
2026-03-23	6.4000	6.4000	6.4000	6.4000	0.000%	1	771	+5.469%
2026-03-20	5.8500	6.4000	5.8500	6.4000	+1.106%	7	770	+5.469%
2026-03-19	6.8500	6.8500	6.3300	6.3300	+36.129%	34	764	+6.635%
2026-03-18	4.6000	4.6500	4.5000	4.6500	+8.140%	58	734	+45.161%
2026-03-17	4.3000	4.3000	4.3000	4.3000	-7.527%	11	676	+56.977%
2026-03-12	4.6500	4.6500	4.6000	4.6500	-6.061%	70	675	+45.161%
2026-03-11	5.0000	5.1300	4.7900	4.9500	-16.807%	20	717	+36.364%
2026-03-09	6.4500	6.4500	5.9500	5.9500	-3.252%	23	714	+13.445%
2026-03-06	6.6000	6.6000	6.1500	6.1500	+2.500%	25	711	+9.756%
2026-03-05	6.0000	6.0000	6.0000	6.0000	+9.091%	1	711	+12.500%
2026-03-04	5.5000	5.5000	5.0500	5.5000	-3.509%	65	711	+22.727%
2026-03-03	5.7000	5.7000	5.7000	5.7000	+20.507%	1	651	+18.421%
2026-02-25	4.7300	4.7300	4.7300	4.7300	-7.255%	10	641	+42.706%
2026-02-24	5.1000	5.1000	5.1000	5.1000	-5.556%	4	641	+32.353%
2026-02-20	5.4000	5.4000	5.4000	5.4000	-14.692%	600	637	+25.000%
2026-02-17	6.3500	6.3500	6.3300	6.3300	+18.318%	7	37	+6.635%
2026-02-12	5.2000	5.3500	5.2000	5.3500	-6.140%	22	31	+26.168%
2026-02-06	5.7000	5.7000	5.7000	5.7000	-11.353%	1	51	+18.421%
2026-02-05	6.4300	6.4300	6.4300	6.4300	+11.054%	2	50	+4.977%
2026-01-30	5.7900	5.7900	5.7900	5.7900	-0.172%	1	50	+16.580%
2026-01-23	5.8000	5.8000	5.8000	5.8000	+28.889%	1	49	+16.379%
2026-01-21	4.5000	4.5000	4.5000	4.5000	-14.286%	10	48	+50.000%
2026-01-20	5.2500	5.2500	5.2500	5.2500	+7.582%	10	38	+28.571%
2026-01-16	4.8800	4.8800	4.8800	4.8800	+9.172%	2	26	+38.320%
2026-01-06	4.4700	4.4700	4.4700	4.4700	-5.895%	1	26	+51.007%
2026-01-05	5.1100	5.1100	4.7500	4.7500	-25.079%	8	25	+42.105%
2026-01-02	6.3400	6.3400	6.3400	6.3400	-3.939%	2	20	+6.467%
2025-12-29	6.6000	6.6000	6.6000	6.6000	+6.452%	1	20	+2.273%
2025-12-26	6.2000	6.2000	6.2000	6.2000	-31.868%	1	21	+8.871%
2025-12-17	9.1000	9.1000	9.1000	9.1000	-0.871%	15	20	-25.824%
2025-12-11	9.1800	9.1800	9.1800	9.1800	0.000%	5	5	-26.471%