Dark

AA20260918P65
AA Sep 18 2026 65.00 Put (AA260918P00065000)
option OPRA

EOD

Jul 22, 2026

20.11-3.317%(-0.69)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	20.1100	20.1100	20.1100	20.1100	-3.317%	48	686	0.000%
2026-07-21	20.7600	21.0300	20.7600	20.8000	+0.532%	21	686	-3.317%
2026-07-20	20.6900	20.6900	20.6900	20.6900	+1.921%	2	686	-2.803%
2026-07-17	18.3000	20.3000	18.3000	20.3000	+19.905%	4	686	-0.936%
2026-07-10	16.9300	16.9300	16.9300	16.9300	-2.980%	1	689	+18.783%
2026-07-09	17.4500	17.4500	17.4500	17.4500	+0.403%	1	689	+15.244%
2026-07-07	17.3800	17.3800	17.3800	17.3800	+11.410%	1	689	+15.708%
2026-07-06	15.7500	15.7500	15.6000	15.6000	-14.567%	9	689	+28.910%
2026-07-01	18.1000	18.3600	18.1000	18.2600	+36.677%	45	688	+10.131%
2026-06-30	13.3500	13.3600	13.3500	13.3600	-1.475%	2	688	+50.524%
2026-06-29	13.3700	13.5600	13.3700	13.5600	-1.166%	2	687	+48.304%
2026-06-26	13.7200	13.7200	13.7200	13.7200	-2.349%	4	687	+46.574%
2026-06-24	13.8700	14.0500	13.8200	14.0500	+11.508%	13	687	+43.132%
2026-06-23	12.6100	12.6200	12.6000	12.6000	+27.919%	4	688	+59.603%
2026-06-18	9.5500	9.8500	9.5500	9.8500	+26.282%	9	689	+104.162%
2026-06-17	7.9500	8.0300	7.6500	7.8000	-5.455%	35	689	+157.821%
2026-06-16	8.2500	8.2500	8.2000	8.2500	+0.856%	5	679	+143.758%
2026-06-15	8.4700	9.1600	8.1800	8.1800	+26.822%	93	679	+145.844%
2026-06-12	6.6200	6.6500	6.4500	6.4500	-15.132%	4	615	+211.783%
2026-06-11	7.4900	7.6000	7.4400	7.6000	+3.121%	32	611	+164.605%
2026-06-10	7.0800	7.3700	7.0800	7.3700	+17.544%	2	639	+172.863%
2026-06-09	6.3100	6.3100	6.2700	6.2700	+14.416%	30	638	+220.734%
2026-06-08	5.4700	5.4800	5.4700	5.4800	-11.613%	3	608	+266.971%
2026-06-05	5.1500	6.2000	5.1500	6.2000	+45.882%	6	606	+224.355%
2026-06-04	4.5300	4.5300	4.2500	4.2500	+8.974%	16	603	+373.176%
2026-06-03	3.9000	3.9000	3.9000	3.9000	+2.632%	1	604	+415.641%
2026-06-02	3.7800	4.0100	3.6200	3.8000	-13.636%	8	604	+429.211%
2026-06-01	4.7000	4.7000	4.4000	4.4000	-2.222%	2	601	+357.045%
2026-05-29	4.7700	4.7700	4.5000	4.5000	-9.091%	17	601	+346.889%
2026-05-28	5.3700	5.3700	4.9000	4.9500	-10.811%	4	590	+306.263%
2026-05-27	6.1000	6.1000	5.5500	5.5500	+6.936%	11	589	+262.342%
2026-05-26	5.6600	5.6600	5.1900	5.1900	-9.739%	22	583	+287.476%
2026-05-22	7.1500	7.1500	5.7500	5.7500	-25.325%	12	592	+249.739%
2026-05-21	8.0500	8.0500	7.7000	7.7000	-4.938%	22	603	+161.169%
2026-05-20	8.0500	8.3000	8.0000	8.1000	-6.358%	5	603	+148.272%
2026-05-19	9.8400	9.8400	8.6500	8.6500	-7.487%	79	613	+132.486%
2026-05-18	9.2400	9.7500	9.2400	9.3500	-2.401%	5	613	+115.080%
2026-05-15	9.1200	9.7000	9.1200	9.5800	+24.902%	18	613	+109.916%
2026-05-14	7.6500	7.6700	7.6500	7.6700	+12.299%	92	616	+162.190%
2026-05-13	7.2500	7.2500	6.5500	6.8300	-11.643%	93	615	+194.436%
2026-05-12	8.6300	8.6300	7.7300	7.7300	-6.867%	42	615	+160.155%
2026-05-11	8.3900	8.3900	7.9500	8.3000	-6.002%	7	615	+142.289%
2026-05-08	9.0000	9.0000	8.8300	8.8300	-2.539%	5	614	+127.746%
2026-05-07	8.1000	9.1000	8.1000	9.0600	-0.984%	19	615	+121.965%
2026-05-06	9.1500	9.1500	9.1500	9.1500	+1.554%	1	614	+119.781%
2026-05-05	8.9800	9.1500	8.9500	9.0100	-8.528%	126	614	+123.196%
2026-05-04	9.8500	9.8500	9.8500	9.8500	+7.065%	14	520	+104.162%
2026-05-01	9.1500	9.2000	9.1500	9.2000	+2.793%	3	521	+118.587%
2026-04-30	9.8000	9.8000	8.9500	8.9500	-10.945%	8	521	+124.693%
2026-04-29	9.2700	10.0500	9.2700	10.0500	+13.946%	11	528	+100.100%
2026-04-24	9.1700	9.1700	8.8200	8.8200	+2.558%	8	520	+128.005%
2026-04-23	8.6000	8.6000	8.6000	8.6000	+6.042%	5	521	+133.837%
2026-04-22	8.1500	8.1500	8.1100	8.1100	-8.050%	2	521	+147.965%
2026-04-17	9.3300	9.3500	8.8000	8.8200	+16.821%	22	521	+128.005%
2026-04-16	7.6000	7.6000	7.5500	7.5500	-3.822%	2	515	+166.358%
2026-04-15	7.8500	7.8500	7.8500	7.8500	+1.290%	21	517	+156.178%
2026-04-14	7.6000	7.7500	7.6000	7.7500	+1.974%	91	513	+159.484%
2026-04-13	7.6000	7.6000	7.6000	7.6000	+3.261%	5	472	+164.605%
2026-04-10	7.1600	7.5000	7.1600	7.3600	-4.663%	29	472	+173.234%
2026-04-09	7.7000	7.7200	7.7000	7.7200	-6.424%	25	482	+160.492%
2026-04-08	9.2500	9.2500	8.2500	8.2500	-2.367%	37	507	+143.758%
2026-04-07	8.3000	8.4500	8.1500	8.4500	-2.874%	48	475	+137.988%
2026-04-06	9.0500	9.0500	8.6800	8.7000	+2.353%	103	448	+131.149%
2026-04-01	9.7500	9.7500	8.5000	8.5000	-21.296%	24	363	+136.588%
2026-03-31	10.8500	10.8500	10.8000	10.8000	-11.038%	29	347	+86.204%
2026-03-30	11.5000	12.1400	10.9000	12.1400	-13.533%	143	323	+65.651%
2026-03-26	14.0400	14.0400	14.0400	14.0400	+1.592%	5	223	+43.234%
2026-03-25	13.8200	13.8200	13.8200	13.8200	-8.959%	5	218	+45.514%
2026-03-24	15.1800	15.1800	15.1800	15.1800	+3.265%	5	223	+32.477%
2026-03-23	14.7000	14.7000	14.7000	14.7000	+5.755%	2	218	+36.803%
2026-03-19	14.7200	14.7200	13.9000	13.9000	+19.828%	4	220	+44.676%
2026-03-18	11.1900	11.6000	11.1900	11.6000	+4.505%	152	216	+73.362%
2026-03-17	10.5000	11.1000	10.5000	11.1000	+3.256%	6	92	+81.171%
2026-03-16	10.7000	10.8500	10.6500	10.7500	-1.826%	11	88	+87.070%
2026-03-13	10.9500	10.9500	10.9500	10.9500	-3.524%	2	83	+83.653%
2026-03-11	11.4500	11.4500	11.3500	11.3500	-18.345%	29	81	+77.181%
2026-03-09	13.9000	13.9000	13.9000	13.9000	-1.208%	1	71	+44.676%
2026-03-06	14.3000	14.5500	14.0700	14.0700	-3.432%	14	70	+42.928%
2026-03-03	14.5700	14.5700	14.5700	14.5700	+18.939%	1	69	+38.023%
2026-02-26	12.2500	12.2500	12.2500	12.2500	+9.277%	2	69	+64.163%
2026-02-25	11.2100	11.2100	11.2100	11.2100	-19.353%	2	68	+79.393%
2026-02-04	13.9000	13.9000	13.9000	13.9000	-2.456%	10	68	+44.676%
2026-01-30	14.2500	14.2500	14.2500	14.2500	+13.095%	2	78	+41.123%
2026-01-28	12.6500	12.6500	12.6000	12.6000	+8.340%	4	80	+59.603%
2026-01-22	11.4800	11.6300	11.4800	11.6300	+2.739%	2	80	+72.915%
2026-01-21	11.0500	11.4000	11.0500	11.3200	-14.242%	126	81	+77.650%
2026-01-16	11.9000	13.2000	11.9000	13.2000	+20.000%	13	42	+52.348%
2026-01-13	11.0000	11.0000	11.0000	11.0000	-14.397%	10	42	+82.818%
2026-01-09	12.1400	13.2300	12.1400	12.8500	+4.472%	4	32	+56.498%
2026-01-07	12.3000	12.3000	12.3000	12.3000	+6.957%	4	28	+63.496%
2026-01-06	11.5100	11.5100	11.2800	11.5000	-22.922%	21	24	+74.870%
2025-12-30	14.9200	14.9200	14.9200	14.9200	-2.674%	2	8	+34.786%
2025-12-22	15.3300	15.3300	15.3300	15.3300	-23.350%	1	6	+31.181%
2025-12-16	20.0500	20.1000	20.0000	20.0000	0.000%	7	5	+0.550%