Dark

AA20260918P55
AA Sep 18 2026 55.00 Put (AA260918P00055000)
option OPRA

EOD

Jul 24, 2026

11.41+19.602%(+1.87)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	10.7000	11.4100	10.7000	11.4100	+19.602%	19	2,134	0.000%
2026-07-22	9.5400	9.5400	9.5400	9.5400	-16.971%	1	2,136	+19.602%
2026-07-21	11.4500	11.4900	11.4500	11.4900	-8.006%	7	2,136	-0.696%
2026-07-20	11.1600	12.6800	11.1600	12.4900	+10.727%	10	2,137	-8.647%
2026-07-17	11.2800	11.2800	11.2800	11.2800	+15.102%	1	2,136	+1.152%
2026-07-16	9.7000	9.8000	9.7000	9.8000	+15.294%	2	2,136	+16.429%
2026-07-15	9.1500	9.3000	8.5000	8.5000	-2.857%	39	2,134	+34.235%
2026-07-14	7.9000	8.8000	7.9000	8.7500	-3.846%	73	2,140	+30.400%
2026-07-13	8.6000	9.1000	8.6000	9.1000	+3.409%	26	2,143	+25.385%
2026-07-10	8.9500	9.0000	8.8000	8.8000	+0.571%	23	2,138	+29.659%
2026-07-09	9.1700	9.1700	8.7500	8.7500	-4.372%	26	2,135	+30.400%
2026-07-08	8.6000	9.6100	8.6000	9.1500	0.000%	6	2,157	+24.699%
2026-07-07	9.1500	9.1500	9.1500	9.1500	-0.218%	2	2,158	+24.699%
2026-07-02	8.5200	9.1700	8.5200	9.1700	-10.971%	7	2,158	+24.427%
2026-07-01	10.1300	10.4500	9.8000	10.3000	+48.201%	106	2,158	+10.777%
2026-06-30	6.7500	6.9500	6.7000	6.9500	+7.088%	52	2,114	+64.173%
2026-06-29	6.4000	6.8500	5.8600	6.4900	+5.528%	22	2,065	+75.809%
2026-06-26	6.4500	6.4500	6.1500	6.1500	-11.511%	85	2,062	+85.528%
2026-06-25	7.1000	7.1000	6.9500	6.9500	-0.714%	11	2,015	+64.173%
2026-06-24	6.8200	7.0000	6.8200	7.0000	+14.754%	6	2,014	+63.000%
2026-06-23	5.9800	6.2500	5.9800	6.1000	+23.232%	39	2,011	+87.049%
2026-06-22	5.0000	5.0500	4.7900	4.9500	+10.000%	201	1,999	+130.505%
2026-06-18	4.0200	4.6500	4.0200	4.5000	+21.622%	90	1,840	+153.556%
2026-06-17	3.8800	3.8800	3.2400	3.7000	+5.714%	118	1,840	+208.378%
2026-06-16	3.5500	3.5500	3.4400	3.5000	0.000%	21	1,735	+226.000%
2026-06-15	3.8000	4.1300	3.5000	3.5000	+21.528%	14	1,734	+226.000%
2026-06-12	2.8800	2.8800	2.8800	2.8800	-22.162%	3	1,727	+296.181%
2026-06-10	2.9700	3.7000	2.9700	3.7000	+23.746%	3	1,724	+208.378%
2026-06-09	2.9900	2.9900	2.9900	2.9900	+29.437%	15	1,723	+281.605%
2026-06-08	2.2900	2.3200	2.2800	2.3100	+3.125%	24	1,723	+393.939%
2026-06-05	2.2500	2.2500	2.2400	2.2400	+17.895%	10	1,716	+409.375%
2026-06-04	1.6500	1.9000	1.6500	1.9000	+6.145%	10	1,706	+500.526%
2026-06-02	1.6100	1.7900	1.6100	1.7900	-3.243%	2	1,706	+537.430%
2026-06-01	1.7500	2.0000	1.7500	1.8500	-5.612%	116	1,706	+516.757%
2026-05-29	1.9700	2.0700	1.9600	1.9600	-3.448%	17	1,720	+482.143%
2026-05-28	2.0300	2.0300	2.0300	2.0300	-9.778%	4	1,737	+462.069%
2026-05-26	2.3400	2.3700	2.1800	2.2500	-10.714%	133	1,733	+407.111%
2026-05-22	3.2100	3.2100	2.3800	2.5200	-29.014%	132	1,640	+352.778%
2026-05-21	3.7100	3.7100	3.5500	3.5500	-2.740%	511	1,134	+221.408%
2026-05-20	3.6500	3.6500	3.6500	3.6500	-10.758%	1	1,134	+212.603%
2026-05-19	4.2500	4.2500	4.0900	4.0900	-4.439%	2	1,136	+178.973%
2026-05-18	4.2800	4.2800	4.2800	4.2800	+22.286%	5	1,136	+166.589%
2026-05-14	3.5000	3.5500	3.5000	3.5000	+19.048%	8	1,136	+226.000%
2026-05-13	3.0800	3.2500	2.9400	2.9400	-23.636%	11	1,146	+288.095%
2026-05-12	3.8500	4.0500	3.8500	3.8500	0.000%	3	1,146	+196.364%
2026-05-11	3.9500	3.9500	3.6500	3.8500	-8.333%	20	1,146	+196.364%
2026-05-08	4.0500	4.2000	4.0500	4.2000	+1.205%	14	1,147	+171.667%
2026-05-07	4.1000	4.2000	4.1000	4.1500	-3.935%	4	1,140	+174.940%
2026-05-06	4.3500	4.3600	4.3200	4.3200	-7.097%	16	1,142	+164.120%
2026-05-04	4.6500	4.6500	4.6500	4.6500	+1.307%	1	1,139	+145.376%
2026-04-30	4.5900	4.5900	4.5900	4.5900	-8.383%	1	1,138	+148.584%
2026-04-29	4.8900	5.0100	4.8900	5.0100	+11.333%	11	1,137	+127.745%
2026-04-28	4.2500	4.5000	4.2500	4.5000	+3.448%	79	1,137	+153.556%
2026-04-27	4.3500	4.3500	4.3500	4.3500	-0.685%	1	1,128	+162.299%
2026-04-24	4.5000	4.5000	4.3800	4.3800	+9.500%	603	1,128	+160.502%
2026-04-22	4.1000	4.1500	4.0000	4.0000	-10.714%	12	527	+185.250%
2026-04-21	4.5200	4.5200	4.4800	4.4800	-0.885%	4	525	+154.688%
2026-04-20	4.5200	4.5200	4.5200	4.5200	-2.796%	3	525	+152.434%
2026-04-17	5.1400	5.1400	4.6500	4.6500	+19.231%	35	522	+145.376%
2026-04-16	3.8200	3.9000	3.8200	3.9000	-4.878%	174	523	+192.564%
2026-04-15	4.1500	4.1500	4.0500	4.1000	+7.895%	28	420	+178.293%
2026-04-13	4.0800	4.0800	3.8000	3.8000	-3.797%	52	419	+200.263%
2026-04-10	3.9500	3.9500	3.9500	3.9500	-10.227%	16	419	+188.861%
2026-04-08	4.5000	4.5000	4.4000	4.4000	-2.222%	16	417	+159.318%
2026-04-07	4.5000	4.5000	4.5000	4.5000	-5.263%	4	407	+153.556%
2026-04-06	4.9000	4.9000	4.7500	4.7500	+0.849%	16	403	+140.211%
2026-04-02	4.9000	4.9000	4.7100	4.7100	+2.391%	10	403	+142.251%
2026-04-01	5.6000	5.6000	4.6000	4.6000	-22.034%	32	403	+148.043%
2026-03-31	6.4000	6.4000	5.9000	5.9000	-16.312%	30	399	+93.390%
2026-03-30	6.5500	7.0500	6.4000	7.0500	-14.024%	23	386	+61.844%
2026-03-27	8.5500	8.5500	8.2000	8.2000	-1.796%	11	385	+39.146%
2026-03-26	8.2500	8.5000	8.2500	8.3500	+1.829%	42	378	+36.647%
2026-03-25	8.1000	8.2000	8.1000	8.2000	-6.818%	22	336	+39.146%
2026-03-24	9.1000	9.1000	8.8000	8.8000	+9.317%	39	314	+29.659%
2026-03-20	8.4200	8.4200	8.0000	8.0500	-8.730%	54	277	+41.739%
2026-03-19	9.4000	9.4000	8.7000	8.8200	+40.000%	33	265	+29.365%
2026-03-18	6.7000	6.7000	6.3000	6.3000	+0.800%	30	259	+81.111%
2026-03-17	5.9000	6.2500	5.9000	6.2500	-10.714%	40	239	+82.560%
2026-03-13	6.9500	7.0000	6.9500	7.0000	+6.061%	3	224	+63.000%
2026-03-12	6.7500	6.7500	6.6000	6.6000	+4.265%	15	224	+72.879%
2026-03-11	6.7800	6.9500	6.3300	6.3300	-21.366%	4	209	+80.253%
2026-03-09	8.7500	8.7500	8.0500	8.0500	-3.593%	75	207	+41.739%
2026-03-06	8.5000	8.5000	8.3000	8.3500	+0.602%	23	145	+36.647%
2026-03-05	8.3000	8.3000	8.3000	8.3000	+9.211%	20	123	+37.470%
2026-03-04	6.7000	7.6000	6.7000	7.6000	-2.564%	39	103	+50.132%
2026-03-03	8.1000	8.1000	7.8000	7.8000	+24.601%	30	67	+46.282%
2026-02-25	6.5400	6.5400	6.2600	6.2600	-32.688%	11	36	+82.268%
2026-02-17	9.3000	9.3000	9.3000	9.3000	+15.816%	1	36	+22.688%
2026-02-13	8.7400	8.7400	8.0000	8.0300	+24.496%	19	23	+42.092%
2026-02-11	6.4500	6.4500	6.4500	6.4500	-8.769%	1	23	+76.899%
2026-02-10	7.0700	7.0700	7.0700	7.0700	-2.751%	1	23	+61.386%
2026-02-09	7.2700	7.2700	7.2700	7.2700	-8.553%	3	23	+56.946%
2026-02-06	8.1500	8.1500	7.9500	7.9500	+9.655%	2	21	+43.522%
2026-01-16	7.2500	7.2500	7.2500	7.2500	-4.856%	1	21	+57.379%
2026-01-08	7.6200	7.6200	7.6200	7.6200	+6.872%	1	21	+49.738%
2026-01-07	7.1300	7.1300	7.1300	7.1300	+6.897%	10	21	+60.028%
2026-01-05	6.7200	6.7200	6.6700	6.6700	-20.878%	4	11	+71.064%
2026-01-02	8.4300	8.4300	8.4300	8.4300	-5.810%	1	11	+35.350%
2025-12-24	8.9500	8.9500	8.9500	8.9500	0.000%	1	10	+27.486%
2025-12-23	8.9500	8.9500	8.9500	8.9500	-21.145%	10	10	+27.486%
2025-12-18	11.3500	11.3500	11.3500	11.3500	-12.016%	2	2	+0.529%
2025-12-11	12.9000	12.9000	12.9000	12.9000	0.000%	2	2	-11.550%