Dark

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

EOD

Sep 9, 2026

4.68+29.640%(+1.07)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	3.0300	4.7500	3.0300	4.6800	+29.640%	63	2,296	0.000%
2026-09-08	3.6900	3.7000	3.3500	3.6100	-30.577%	79	2,286	+29.640%
2026-09-04	5.1000	5.2000	4.8100	5.2000	+36.483%	12	2,295	-10.000%
2026-09-03	3.8100	3.8100	3.8100	3.8100	-18.065%	27	2,322	+22.835%
2026-09-02	4.3000	4.6500	4.3000	4.6500	+14.815%	22	2,322	+0.645%
2026-09-01	6.2100	6.2100	4.0500	4.0500	-28.319%	53	2,335	+15.556%
2026-08-31	5.1000	5.7500	5.1000	5.6500	+0.355%	43	2,348	-17.168%
2026-08-28	5.3700	5.6700	5.3700	5.6300	+18.776%	10	2,352	-16.874%
2026-08-27	4.8200	4.8600	4.7400	4.7400	-19.661%	8	2,347	-1.266%
2026-08-26	5.5000	6.0100	5.5000	5.9000	+8.656%	11	2,355	-20.678%
2026-08-25	5.4300	5.4300	5.4300	5.4300	-2.688%	1	2,358	-13.812%
2026-08-24	5.5800	5.5800	5.5800	5.5800	+20.000%	1	2,359	-16.129%
2026-08-21	4.7300	4.7300	4.2700	4.6500	-21.186%	4	2,360	+0.645%
2026-08-20	6.8000	6.8000	5.9000	5.9000	+7.078%	4	2,361	-20.678%
2026-08-19	5.6500	6.2000	5.4500	5.5100	-12.540%	24	2,361	-15.064%
2026-08-18	6.3000	6.3000	6.3000	6.3000	+11.504%	50	2,362	-25.714%
2026-08-17	5.8800	5.8800	5.6500	5.6500	-6.919%	3	2,312	-17.168%
2026-08-14	6.5000	6.5000	5.8000	6.0700	-5.008%	12	2,311	-22.900%
2026-08-13	5.7500	6.3900	5.7500	6.3900	+25.294%	21	2,305	-26.761%
2026-08-12	4.2500	5.1500	4.2000	5.1000	+24.390%	121	2,295	-8.235%
2026-08-11	4.1600	4.5000	4.1000	4.1000	-26.786%	120	2,285	+14.146%
2026-08-10	5.5300	5.6000	5.5300	5.6000	-15.916%	12	2,199	-16.429%
2026-08-07	7.2200	7.2200	6.6600	6.6600	-15.909%	3	2,187	-29.730%
2026-08-06	8.4400	8.7200	7.9200	7.9200	-4.578%	37	2,185	-40.909%
2026-08-05	8.3000	8.3000	8.3000	8.3000	-9.978%	15	2,160	-43.614%
2026-08-04	9.5100	9.5100	9.2200	9.2200	-12.190%	32	2,145	-49.241%
2026-08-03	10.5000	10.5000	10.5000	10.5000	+0.382%	2	2,145	-55.429%
2026-07-31	10.2500	10.5700	10.2500	10.4600	-6.356%	14	2,143	-55.258%
2026-07-30	11.1700	11.1700	11.1700	11.1700	-7.838%	2	2,139	-58.102%
2026-07-29	12.6400	12.6500	12.1200	12.1200	+7.542%	12	2,139	-61.386%
2026-07-28	11.3900	11.3900	11.2700	11.2700	-0.265%	6	2,140	-58.474%
2026-07-27	11.1600	11.3000	11.1600	11.3000	-0.964%	4	2,134	-58.584%
2026-07-24	10.7000	11.4100	10.7000	11.4100	+19.602%	19	2,134	-58.983%
2026-07-22	9.5400	9.5400	9.5400	9.5400	-16.971%	1	2,136	-50.943%
2026-07-21	11.4500	11.4900	11.4500	11.4900	-8.006%	7	2,136	-59.269%
2026-07-20	11.1600	12.6800	11.1600	12.4900	+10.727%	10	2,137	-62.530%
2026-07-17	11.2800	11.2800	11.2800	11.2800	+15.102%	1	2,136	-58.511%
2026-07-16	9.7000	9.8000	9.7000	9.8000	+15.294%	2	2,136	-52.245%
2026-07-15	9.1500	9.3000	8.5000	8.5000	-2.857%	39	2,134	-44.941%
2026-07-14	7.9000	8.8000	7.9000	8.7500	-3.846%	73	2,140	-46.514%
2026-07-13	8.6000	9.1000	8.6000	9.1000	+3.409%	26	2,143	-48.571%
2026-07-10	8.9500	9.0000	8.8000	8.8000	+0.571%	23	2,138	-46.818%
2026-07-09	9.1700	9.1700	8.7500	8.7500	-4.372%	26	2,135	-46.514%
2026-07-08	8.6000	9.6100	8.6000	9.1500	0.000%	6	2,157	-48.852%
2026-07-07	9.1500	9.1500	9.1500	9.1500	-0.218%	2	2,158	-48.852%
2026-07-02	8.5200	9.1700	8.5200	9.1700	-10.971%	7	2,158	-48.964%
2026-07-01	10.1300	10.4500	9.8000	10.3000	+48.201%	106	2,158	-54.563%
2026-06-30	6.7500	6.9500	6.7000	6.9500	+7.088%	52	2,114	-32.662%
2026-06-29	6.4000	6.8500	5.8600	6.4900	+5.528%	22	2,065	-27.889%
2026-06-26	6.4500	6.4500	6.1500	6.1500	-11.511%	85	2,062	-23.902%
2026-06-25	7.1000	7.1000	6.9500	6.9500	-0.714%	11	2,015	-32.662%
2026-06-24	6.8200	7.0000	6.8200	7.0000	+14.754%	6	2,014	-33.143%
2026-06-23	5.9800	6.2500	5.9800	6.1000	+23.232%	39	2,011	-23.279%
2026-06-22	5.0000	5.0500	4.7900	4.9500	+10.000%	201	1,999	-5.455%
2026-06-18	4.0200	4.6500	4.0200	4.5000	+21.622%	90	1,840	+4.000%
2026-06-17	3.8800	3.8800	3.2400	3.7000	+5.714%	118	1,840	+26.486%
2026-06-16	3.5500	3.5500	3.4400	3.5000	0.000%	21	1,735	+33.714%
2026-06-15	3.8000	4.1300	3.5000	3.5000	+21.528%	14	1,734	+33.714%
2026-06-12	2.8800	2.8800	2.8800	2.8800	-22.162%	3	1,727	+62.500%
2026-06-10	2.9700	3.7000	2.9700	3.7000	+23.746%	3	1,724	+26.486%
2026-06-09	2.9900	2.9900	2.9900	2.9900	+29.437%	15	1,723	+56.522%
2026-06-08	2.2900	2.3200	2.2800	2.3100	+3.125%	24	1,723	+102.597%
2026-06-05	2.2500	2.2500	2.2400	2.2400	+17.895%	10	1,716	+108.929%
2026-06-04	1.6500	1.9000	1.6500	1.9000	+6.145%	10	1,706	+146.316%
2026-06-02	1.6100	1.7900	1.6100	1.7900	-3.243%	2	1,706	+161.453%
2026-06-01	1.7500	2.0000	1.7500	1.8500	-5.612%	116	1,706	+152.973%
2026-05-29	1.9700	2.0700	1.9600	1.9600	-3.448%	17	1,720	+138.776%
2026-05-28	2.0300	2.0300	2.0300	2.0300	-9.778%	4	1,737	+130.542%
2026-05-26	2.3400	2.3700	2.1800	2.2500	-10.714%	133	1,733	+108.000%
2026-05-22	3.2100	3.2100	2.3800	2.5200	-29.014%	132	1,640	+85.714%
2026-05-21	3.7100	3.7100	3.5500	3.5500	-2.740%	511	1,134	+31.831%
2026-05-20	3.6500	3.6500	3.6500	3.6500	-10.758%	1	1,134	+28.219%
2026-05-19	4.2500	4.2500	4.0900	4.0900	-4.439%	2	1,136	+14.425%
2026-05-18	4.2800	4.2800	4.2800	4.2800	+22.286%	5	1,136	+9.346%
2026-05-14	3.5000	3.5500	3.5000	3.5000	+19.048%	8	1,136	+33.714%
2026-05-13	3.0800	3.2500	2.9400	2.9400	-23.636%	11	1,146	+59.184%
2026-05-12	3.8500	4.0500	3.8500	3.8500	0.000%	3	1,146	+21.558%
2026-05-11	3.9500	3.9500	3.6500	3.8500	-8.333%	20	1,146	+21.558%
2026-05-08	4.0500	4.2000	4.0500	4.2000	+1.205%	14	1,147	+11.429%
2026-05-07	4.1000	4.2000	4.1000	4.1500	-3.935%	4	1,140	+12.771%
2026-05-06	4.3500	4.3600	4.3200	4.3200	-7.097%	16	1,142	+8.333%
2026-05-04	4.6500	4.6500	4.6500	4.6500	+1.307%	1	1,139	+0.645%
2026-04-30	4.5900	4.5900	4.5900	4.5900	-8.383%	1	1,138	+1.961%
2026-04-29	4.8900	5.0100	4.8900	5.0100	+11.333%	11	1,137	-6.587%
2026-04-28	4.2500	4.5000	4.2500	4.5000	+3.448%	79	1,137	+4.000%
2026-04-27	4.3500	4.3500	4.3500	4.3500	-0.685%	1	1,128	+7.586%
2026-04-24	4.5000	4.5000	4.3800	4.3800	+9.500%	603	1,128	+6.849%
2026-04-22	4.1000	4.1500	4.0000	4.0000	-10.714%	12	527	+17.000%
2026-04-21	4.5200	4.5200	4.4800	4.4800	-0.885%	4	525	+4.464%
2026-04-20	4.5200	4.5200	4.5200	4.5200	-2.796%	3	525	+3.540%
2026-04-17	5.1400	5.1400	4.6500	4.6500	+19.231%	35	522	+0.645%
2026-04-16	3.8200	3.9000	3.8200	3.9000	-4.878%	174	523	+20.000%
2026-04-15	4.1500	4.1500	4.0500	4.1000	+7.895%	28	420	+14.146%
2026-04-13	4.0800	4.0800	3.8000	3.8000	-3.797%	52	419	+23.158%
2026-04-10	3.9500	3.9500	3.9500	3.9500	-10.227%	16	419	+18.481%
2026-04-08	4.5000	4.5000	4.4000	4.4000	-2.222%	16	417	+6.364%
2026-04-07	4.5000	4.5000	4.5000	4.5000	-5.263%	4	407	+4.000%
2026-04-06	4.9000	4.9000	4.7500	4.7500	+0.849%	16	403	-1.474%
2026-04-02	4.9000	4.9000	4.7100	4.7100	+2.391%	10	403	-0.637%
2026-04-01	5.6000	5.6000	4.6000	4.6000	-22.034%	32	403	+1.739%
2026-03-31	6.4000	6.4000	5.9000	5.9000	-16.312%	30	399	-20.678%
2026-03-30	6.5500	7.0500	6.4000	7.0500	-14.024%	23	386	-33.617%
2026-03-27	8.5500	8.5500	8.2000	8.2000	-1.796%	11	385	-42.927%
2026-03-26	8.2500	8.5000	8.2500	8.3500	+1.829%	42	378	-43.952%
2026-03-25	8.1000	8.2000	8.1000	8.2000	-6.818%	22	336	-42.927%
2026-03-24	9.1000	9.1000	8.8000	8.8000	+9.317%	39	314	-46.818%
2026-03-20	8.4200	8.4200	8.0000	8.0500	-8.730%	54	277	-41.863%
2026-03-19	9.4000	9.4000	8.7000	8.8200	+40.000%	33	265	-46.939%
2026-03-18	6.7000	6.7000	6.3000	6.3000	+0.800%	30	259	-25.714%
2026-03-17	5.9000	6.2500	5.9000	6.2500	-10.714%	40	239	-25.120%
2026-03-13	6.9500	7.0000	6.9500	7.0000	+6.061%	3	224	-33.143%
2026-03-12	6.7500	6.7500	6.6000	6.6000	+4.265%	15	224	-29.091%
2026-03-11	6.7800	6.9500	6.3300	6.3300	-21.366%	4	209	-26.066%
2026-03-09	8.7500	8.7500	8.0500	8.0500	-3.593%	75	207	-41.863%
2026-03-06	8.5000	8.5000	8.3000	8.3500	+0.602%	23	145	-43.952%
2026-03-05	8.3000	8.3000	8.3000	8.3000	+9.211%	20	123	-43.614%
2026-03-04	6.7000	7.6000	6.7000	7.6000	-2.564%	39	103	-38.421%
2026-03-03	8.1000	8.1000	7.8000	7.8000	+24.601%	30	67	-40.000%
2026-02-25	6.5400	6.5400	6.2600	6.2600	-32.688%	11	36	-25.240%
2026-02-17	9.3000	9.3000	9.3000	9.3000	+15.816%	1	36	-49.677%
2026-02-13	8.7400	8.7400	8.0000	8.0300	+24.496%	19	23	-41.719%
2026-02-11	6.4500	6.4500	6.4500	6.4500	-8.769%	1	23	-27.442%
2026-02-10	7.0700	7.0700	7.0700	7.0700	-2.751%	1	23	-33.805%
2026-02-09	7.2700	7.2700	7.2700	7.2700	-8.553%	3	23	-35.626%
2026-02-06	8.1500	8.1500	7.9500	7.9500	+9.655%	2	21	-41.132%
2026-01-16	7.2500	7.2500	7.2500	7.2500	-4.856%	1	21	-35.448%
2026-01-08	7.6200	7.6200	7.6200	7.6200	+6.872%	1	21	-38.583%
2026-01-07	7.1300	7.1300	7.1300	7.1300	+6.897%	10	21	-34.362%
2026-01-05	6.7200	6.7200	6.6700	6.6700	-20.878%	4	11	-29.835%
2026-01-02	8.4300	8.4300	8.4300	8.4300	-5.810%	1	11	-44.484%
2025-12-24	8.9500	8.9500	8.9500	8.9500	0.000%	1	10	-47.709%
2025-12-23	8.9500	8.9500	8.9500	8.9500	-21.145%	10	10	-47.709%
2025-12-18	11.3500	11.3500	11.3500	11.3500	-12.016%	2	2	-58.767%
2025-12-11	12.9000	12.9000	12.9000	12.9000	0.000%	2	2	-63.721%