Dark

AA20260918P60
AA Sep 18 2026 60.00 Put (AA260918P00060000)
option OPRA

EOD

Sep 9, 2026

8.61+5.644%(+0.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	8.6100	8.6100	8.6100	8.6100	+5.644%	1	586	0.000%
2026-09-08	8.1500	8.1500	8.1500	8.1500	-18.090%	4	586	+5.644%
2026-09-04	9.6000	9.9500	9.6000	9.9500	+11.798%	11	601	-13.467%
2026-09-03	8.6200	9.0300	8.6200	8.9000	-0.891%	3	601	-3.258%
2026-09-02	8.9500	8.9800	8.9500	8.9800	+4.419%	13	603	-4.120%
2026-09-01	10.7000	10.7700	8.6000	8.6000	-16.342%	14	616	+0.116%
2026-08-31	9.4000	10.2800	9.4000	10.2800	+5.436%	23	629	-16.245%
2026-08-28	9.5900	10.2900	9.5700	9.7500	-7.407%	28	647	-11.692%
2026-08-26	10.5300	10.5300	10.5300	10.5300	+8.893%	2	646	-18.234%
2026-08-25	9.8300	9.8300	9.6700	9.6700	-14.044%	40	648	-10.962%
2026-08-24	9.2000	11.3000	8.5000	11.2500	+38.376%	35	644	-23.467%
2026-08-21	8.1300	8.1300	8.1300	8.1300	-21.297%	1	644	+5.904%
2026-08-20	10.4200	10.4200	10.3300	10.3300	-3.005%	2	645	-16.651%
2026-08-18	10.6500	10.6500	10.6500	10.6500	+3.098%	2	645	-19.155%
2026-08-17	10.3300	10.3300	10.3300	10.3300	+1.076%	1	643	-16.651%
2026-08-14	10.2000	10.3000	10.2000	10.2200	+9.305%	42	643	-15.753%
2026-08-12	7.0000	9.3500	7.0000	9.3500	+22.543%	10	656	-7.914%
2026-08-11	7.8000	7.8000	7.6300	7.6300	-18.221%	2	652	+12.844%
2026-08-10	9.6000	9.6000	9.3300	9.3300	-13.611%	3	653	-7.717%
2026-08-07	11.6000	11.6000	10.8000	10.8000	-18.120%	3	654	-20.278%
2026-08-06	13.1900	13.1900	13.1900	13.1900	-3.582%	2	654	-34.723%
2026-08-04	13.6800	13.6800	13.6800	13.6800	-10.588%	1	654	-37.061%
2026-07-30	15.5600	15.5600	15.3000	15.3000	-11.201%	5	655	-43.725%
2026-07-29	15.5100	17.2700	15.5100	17.2300	+8.982%	5	658	-50.029%
2026-07-27	15.8100	15.8100	15.8100	15.8100	+1.672%	1	662	-45.541%
2026-07-24	15.5800	15.5800	15.5500	15.5500	+11.871%	5	662	-44.630%
2026-07-22	13.9000	13.9000	13.9000	13.9000	-16.416%	3	662	-38.058%
2026-07-20	15.9000	16.6300	15.7100	16.6300	+12.289%	18	665	-48.226%
2026-07-17	14.8800	15.7500	14.8100	14.8100	+31.062%	10	666	-41.864%
2026-07-14	11.3000	11.3000	11.3000	11.3000	-12.403%	2	666	-23.805%
2026-07-09	13.2900	13.2900	12.9000	12.9000	-1.225%	2	666	-33.256%
2026-07-07	13.0600	13.0600	13.0600	13.0600	+10.211%	1	665	-34.074%
2026-07-06	11.8500	11.8500	11.8500	11.8500	-8.846%	1	666	-27.342%
2026-07-02	13.0000	13.0000	13.0000	13.0000	-7.143%	1	668	-33.769%
2026-07-01	13.7000	14.1700	13.6500	14.0000	+50.538%	11	668	-38.500%
2026-06-30	9.3000	9.3000	9.3000	9.3000	-2.618%	1	664	-7.419%
2026-06-29	9.5500	9.5500	9.5500	9.5500	+0.632%	1	664	-9.843%
2026-06-26	9.4800	9.4900	9.3500	9.4900	-7.415%	10	663	-9.273%
2026-06-25	9.9300	10.4000	9.9300	10.2500	-3.302%	51	654	-16.000%
2026-06-24	10.5000	10.7000	9.8000	10.6000	+16.484%	44	676	-18.774%
2026-06-23	9.1200	9.4000	9.1000	9.1000	+20.530%	16	688	-5.385%
2026-06-22	7.5000	7.5500	7.4500	7.5500	+9.738%	12	679	+14.040%
2026-06-18	6.4000	6.8800	6.4000	6.8800	+19.652%	15	674	+25.145%
2026-06-17	6.0300	6.0300	5.7500	5.7500	+1.770%	61	674	+49.739%
2026-06-16	6.0000	6.0000	5.6000	5.6500	0.000%	22	674	+52.389%
2026-06-15	5.8500	6.3500	5.6500	5.6500	+28.409%	23	673	+52.389%
2026-06-12	4.6000	4.6000	4.3500	4.4000	-7.368%	4	672	+95.682%
2026-06-11	5.3500	5.3500	4.7500	4.7500	-14.414%	23	672	+81.263%
2026-06-10	5.3000	5.5500	5.3000	5.5500	+50.000%	20	671	+55.135%
2026-06-09	3.7000	3.7000	3.7000	3.7000	+8.824%	10	669	+132.703%
2026-06-08	3.4000	3.4000	3.4000	3.4000	-20.746%	10	669	+153.235%
2026-06-05	3.7300	4.2900	3.7300	4.2900	+53.214%	7	659	+100.699%
2026-06-04	3.0600	3.0600	2.6800	2.8000	+18.143%	14	661	+207.500%
2026-06-02	2.8200	2.8200	2.3700	2.3700	-19.113%	4	661	+263.291%
2026-06-01	2.9000	2.9300	2.8600	2.9300	+0.342%	7	660	+193.857%
2026-05-29	3.2500	3.3000	2.9200	2.9200	-11.515%	20	664	+194.863%
2026-05-28	3.8000	3.8000	3.0200	3.3000	-12.000%	98	672	+160.909%
2026-05-27	3.6500	4.0500	3.6500	3.7500	+4.749%	101	673	+129.600%
2026-05-26	3.7600	3.8600	3.3600	3.5800	-6.527%	51	608	+140.503%
2026-05-22	4.9400	4.9400	3.8300	3.8300	-30.991%	29	616	+124.804%
2026-05-21	5.5500	5.5500	5.5500	5.5500	-5.128%	2	618	+55.135%
2026-05-20	5.9000	5.9000	5.8000	5.8500	-4.098%	3	618	+47.179%
2026-05-19	6.7900	6.7900	6.1000	6.1000	-8.271%	106	527	+41.148%
2026-05-18	6.7500	6.9500	6.6000	6.6500	-3.623%	74	527	+29.474%
2026-05-15	6.6700	6.9000	6.6700	6.9000	+32.692%	5	527	+24.783%
2026-05-14	5.3500	5.4000	5.2000	5.2000	+10.638%	4	526	+65.577%
2026-05-13	4.5600	4.9000	4.5500	4.7000	-19.658%	13	526	+83.191%
2026-05-12	6.1500	6.1500	5.6500	5.8500	+4.464%	18	526	+47.179%
2026-05-11	5.8000	5.8000	5.4500	5.6000	-9.532%	17	526	+53.750%
2026-05-08	6.1500	6.2000	6.1500	6.1900	-3.882%	3	530	+39.095%
2026-05-07	6.0500	6.4400	6.0500	6.4400	+4.207%	13	528	+33.696%
2026-05-06	6.3800	6.3800	6.1800	6.1800	-5.215%	12	530	+39.320%
2026-05-05	6.3200	6.5200	6.3100	6.5200	-3.976%	17	518	+32.055%
2026-05-04	6.7900	6.7900	6.7900	6.7900	+2.879%	4	510	+26.804%
2026-05-01	6.6000	6.6000	6.6000	6.6000	-2.798%	3	513	+30.455%
2026-04-29	6.7900	6.7900	6.7900	6.7900	+1.799%	8	513	+26.804%
2026-04-28	5.9000	6.6700	5.9000	6.6700	+6.720%	14	513	+29.085%
2026-04-27	6.2500	6.2500	6.2500	6.2500	-3.846%	1	500	+37.760%
2026-04-24	6.5000	6.5000	6.5000	6.5000	+1.562%	1	499	+32.462%
2026-04-23	6.0000	6.4000	6.0000	6.4000	+10.345%	2	500	+34.531%
2026-04-22	6.0000	6.0000	5.8000	5.8000	-8.661%	5	498	+48.448%
2026-04-21	6.5500	6.5500	6.3500	6.3500	-2.607%	3	501	+35.591%
2026-04-20	6.5200	6.5200	6.5200	6.5200	-1.807%	3	501	+32.055%
2026-04-17	7.2400	7.5000	6.4900	6.6400	+20.727%	16	501	+29.669%
2026-04-16	5.5000	5.5000	5.5000	5.5000	-4.348%	11	499	+56.545%
2026-04-15	5.5500	5.8000	5.5500	5.7500	+0.877%	46	509	+49.739%
2026-04-14	5.5100	5.7000	5.5100	5.7000	+8.571%	9	495	+51.053%
2026-04-13	5.4000	5.5500	5.2500	5.2500	-5.405%	55	490	+64.000%
2026-04-10	5.6000	5.6000	5.5500	5.5500	-0.893%	21	475	+55.135%
2026-04-09	5.5000	5.7500	5.5000	5.6000	-8.943%	12	467	+53.750%
2026-04-08	6.6000	7.0000	6.1500	6.1500	-1.600%	26	463	+40.000%
2026-04-07	6.2700	6.3500	6.2000	6.2500	-5.303%	14	449	+37.760%
2026-04-06	6.8000	6.8500	6.6000	6.6000	-0.752%	51	445	+30.455%
2026-04-02	6.7200	6.7200	6.6500	6.6500	+2.782%	32	436	+29.474%
2026-04-01	6.4500	6.4700	6.4500	6.4700	-19.125%	7	436	+33.076%
2026-03-31	8.4500	8.4500	7.9000	8.0000	-18.782%	19	429	+7.625%
2026-03-30	8.4200	9.8500	8.3000	9.8500	-9.881%	213	430	-12.589%
2026-03-27	10.9300	10.9300	10.9300	10.9300	-0.636%	1	300	-21.226%
2026-03-26	11.0000	11.0000	11.0000	11.0000	-8.714%	3	300	-21.727%
2026-03-20	11.0000	12.0500	11.0000	12.0500	+2.991%	5	300	-28.548%
2026-03-19	11.7500	12.4000	11.7000	11.7000	+34.483%	24	304	-26.410%
2026-03-18	8.9500	8.9500	8.6000	8.7000	+7.407%	11	306	-1.034%
2026-03-17	8.1000	8.1000	8.1000	8.1000	-0.613%	3	304	+6.296%
2026-03-16	8.5100	8.5100	8.1500	8.1500	-11.413%	34	301	+5.644%
2026-03-13	8.6000	9.2000	8.6000	9.2000	+7.602%	8	283	-6.413%
2026-03-12	8.8500	8.8500	8.5000	8.5500	-3.933%	15	283	+0.702%
2026-03-11	9.3000	9.3000	8.9000	8.9000	-21.309%	48	280	-3.258%
2026-03-09	11.3100	11.3100	11.3100	11.3100	-3.085%	10	236	-23.873%
2026-03-06	11.7000	11.7000	11.6700	11.6700	+24.149%	30	236	-26.221%
2026-03-04	9.5000	9.5000	9.4000	9.4000	+1.293%	2	246	-8.404%
2026-02-26	9.2800	9.2800	9.2800	9.2800	-16.018%	20	245	-7.220%
2026-02-19	11.0000	11.0500	11.0000	11.0500	+1.283%	2	225	-22.081%
2026-02-06	10.9100	10.9100	10.9100	10.9100	-8.855%	50	225	-21.082%
2026-02-05	11.9100	11.9700	11.9000	11.9700	+9.817%	10	258	-28.070%
2026-02-04	10.9300	10.9300	10.9000	10.9000	-3.880%	40	248	-21.009%
2026-02-02	10.7000	11.3400	10.7000	11.3400	+0.800%	2	208	-24.074%
2026-01-30	10.2000	11.2500	10.2000	11.2500	+14.213%	5	208	-23.467%
2026-01-28	10.1800	10.1800	9.8500	9.8500	+10.674%	25	208	-12.589%
2026-01-23	9.4500	9.4500	8.8500	8.9000	+1.714%	181	205	-3.258%
2026-01-21	8.7000	8.7900	8.7000	8.7500	-16.027%	50	35	-1.600%
2026-01-16	9.9000	10.4200	9.9000	10.4200	+18.275%	19	26	-17.370%
2026-01-13	8.8100	8.8100	8.8100	8.8100	-4.239%	7	26	-2.270%
2026-01-12	9.2000	9.2000	9.2000	9.2000	-2.023%	5	26	-6.413%
2026-01-09	9.3900	9.3900	9.3900	9.3900	-1.366%	1	26	-8.307%
2026-01-07	9.5200	9.5200	9.5200	9.5200	+0.211%	1	27	-9.559%
2026-01-05	10.1100	10.1100	9.5000	9.5000	-16.885%	26	17	-9.368%
2026-01-02	11.3900	11.4300	11.3900	11.4300	-17.770%	7	17	-24.672%
2025-12-19	13.9000	13.9000	13.9000	13.9000	-10.380%	7	10	-38.058%
2025-12-18	15.5100	15.5100	15.5100	15.5100	0.000%	3	3	-44.487%