Dark

AA20261016C55
AA Oct 16 2026 55.00 Call (AA261016C00055000)
option OPRA

EOD

Sep 9, 2026

1.85-21.610%(-0.51)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	2.1000	2.1000	1.8000	1.8500	-21.610%	125	12,949	0.000%
2026-09-08	2.1100	2.7000	2.1100	2.3600	+38.824%	369	12,944	-21.610%
2026-09-04	1.7800	1.9000	1.5400	1.7000	-19.048%	103	12,824	+8.824%
2026-09-03	2.6300	2.8500	2.0000	2.1000	-2.326%	434	12,824	-11.905%
2026-09-02	2.0000	2.3400	2.0000	2.1500	-1.376%	152	12,792	-13.953%
2026-09-01	1.6500	2.5800	1.6500	2.1800	+13.542%	510	12,719	-15.138%
2026-08-31	1.9700	2.2600	1.7500	1.9200	-7.246%	1,204	12,690	-3.646%
2026-08-28	2.7900	2.7900	1.9100	2.0700	-22.180%	2,051	11,681	-10.628%
2026-08-27	2.4000	2.6600	2.1200	2.6600	+25.472%	365	9,833	-30.451%
2026-08-26	2.4200	2.5900	1.8900	2.1200	-21.190%	2,245	9,672	-12.736%
2026-08-25	2.1600	2.8500	2.1600	2.6900	+41.579%	5,243	7,699	-31.227%
2026-08-24	2.9300	2.9700	1.7900	1.9000	-39.683%	225	2,481	-2.632%
2026-08-21	3.0500	3.7500	3.0000	3.1500	+23.529%	174	2,545	-41.270%
2026-08-20	2.1800	2.5700	1.9700	2.5500	-12.069%	162	2,452	-27.451%
2026-08-19	2.2700	2.9000	2.0500	2.9000	+31.818%	99	2,477	-36.207%
2026-08-18	2.6800	2.6800	2.0000	2.2000	-27.869%	58	2,484	-15.909%
2026-08-17	2.5600	3.0500	2.5000	3.0500	+19.141%	338	2,477	-39.344%
2026-08-14	2.7400	2.7600	2.5000	2.5600	+6.224%	86	2,329	-27.734%
2026-08-13	2.8000	3.1000	2.4100	2.4100	-26.748%	279	2,282	-23.237%
2026-08-12	5.0000	5.0000	3.2000	3.2900	-28.166%	47	2,228	-43.769%
2026-08-11	4.5000	4.8800	4.0500	4.5800	+32.754%	292	2,205	-59.607%
2026-08-10	3.1000	3.5000	3.1000	3.4500	+15.000%	170	2,094	-46.377%
2026-08-07	2.5100	3.0000	2.4000	3.0000	+48.515%	120	2,094	-38.333%
2026-08-06	2.1200	2.3500	2.0200	2.0200	-7.763%	50	2,060	-8.416%
2026-08-05	2.2500	2.4500	2.1000	2.1900	+25.862%	161	2,039	-15.525%
2026-08-04	1.6600	1.9000	1.6600	1.7400	+30.827%	186	1,939	+6.322%
2026-08-03	1.4000	1.4000	1.2500	1.3300	-17.901%	5	1,861	+39.098%
2026-07-31	1.6200	1.6200	1.4900	1.6200	+5.195%	8	1,857	+14.198%
2026-07-30	1.3000	1.5400	1.3000	1.5400	+38.739%	114	1,854	+20.130%
2026-07-29	1.4100	1.4100	1.0800	1.1100	-26.000%	111	1,846	+66.667%
2026-07-28	1.3900	1.5000	1.3900	1.5000	-1.961%	20	1,873	+23.333%
2026-07-27	1.5300	1.5500	1.4700	1.5300	-3.165%	39	1,871	+20.915%
2026-07-24	1.7500	1.7800	1.5700	1.5800	-13.187%	59	1,844	+17.089%
2026-07-23	2.2000	2.2000	1.6500	1.8200	-18.386%	184	1,812	+1.648%
2026-07-22	1.8900	2.5700	1.8900	2.2300	+30.409%	172	1,879	-17.040%
2026-07-21	1.6900	1.7500	1.6900	1.7100	+21.277%	46	1,757	+8.187%
2026-07-20	1.6500	1.6500	1.3500	1.4100	-17.059%	62	1,732	+31.206%
2026-07-17	2.4000	2.4000	1.6900	1.7000	-37.037%	139	1,679	+8.824%
2026-07-16	3.0000	3.0500	2.7000	2.7000	-22.414%	71	1,605	-31.481%
2026-07-15	3.9100	3.9100	3.1000	3.4800	-7.200%	20	1,576	-46.839%
2026-07-14	4.0600	4.0600	3.6000	3.7500	+1.351%	139	1,568	-50.667%
2026-07-13	3.7500	3.7500	3.5500	3.7000	-2.632%	219	1,477	-50.000%
2026-07-10	3.8000	3.9000	3.8000	3.8000	-2.564%	113	1,294	-51.316%
2026-07-09	3.7500	4.1000	3.7500	3.9000	-1.266%	159	1,215	-52.564%
2026-07-08	3.4500	3.9500	3.4500	3.9500	-0.504%	52	1,117	-53.165%
2026-07-07	4.1000	4.1000	3.7000	3.9700	-13.319%	27	1,093	-53.401%
2026-07-06	4.4000	4.7400	4.4000	4.5800	+15.949%	60	1,104	-59.607%
2026-07-02	4.6000	4.7000	3.9200	3.9500	+10.644%	12	1,102	-53.165%
2026-07-01	3.9500	3.9500	3.0500	3.5700	-38.448%	76	1,102	-48.179%
2026-06-30	5.9500	6.0000	5.8000	5.8000	-11.450%	15	1,073	-68.103%
2026-06-29	6.8000	7.2500	6.1300	6.5500	-1.799%	23	1,073	-71.756%
2026-06-26	6.3500	7.1100	6.2500	6.6700	+5.873%	36	1,063	-72.264%
2026-06-25	6.2500	6.4300	5.7500	6.3000	+5.351%	103	1,058	-70.635%
2026-06-24	6.7500	6.8700	5.7000	5.9800	-19.839%	505	1,085	-69.064%
2026-06-23	7.5900	7.6700	7.4600	7.4600	-21.058%	12	1,348	-75.201%
2026-06-22	9.5200	9.5700	9.0600	9.4500	-13.303%	18	1,345	-80.423%
2026-06-18	11.4500	11.4500	10.6500	10.9000	-18.352%	9	1,354	-83.028%
2026-06-17	12.3000	13.3500	12.0000	13.3500	+2.692%	10	1,354	-86.142%
2026-06-15	15.0000	15.0000	13.0000	13.0000	-29.881%	4	1,352	-85.769%
2026-06-11	18.5400	18.5400	18.5400	18.5400	+3.000%	3	1,349	-90.022%
2026-06-10	18.9800	18.9800	18.0000	18.0000	-13.253%	9	1,352	-89.722%
2026-06-09	20.7500	20.7500	20.7500	20.7500	-8.991%	1	1,345	-91.084%
2026-06-08	23.2000	23.2000	22.8000	22.8000	+4.587%	2	1,346	-91.886%
2026-06-05	20.4500	21.8000	20.4500	21.8000	-18.505%	2	1,346	-91.514%
2026-06-04	27.8200	27.8200	26.7500	26.7500	-5.477%	4	1,346	-93.084%
2026-06-03	29.6500	29.7500	28.3000	28.3000	-11.006%	5	1,348	-93.463%
2026-06-02	28.0000	32.0000	28.0000	31.8000	+15.343%	25	1,353	-94.182%
2026-06-01	25.3400	27.5700	25.3400	27.5700	+7.906%	16	1,378	-93.290%
2026-05-29	24.2200	25.5500	24.2200	25.5500	+6.458%	15	1,394	-92.759%
2026-05-28	23.7500	24.0000	23.0000	24.0000	+17.245%	9	1,407	-92.292%
2026-05-27	20.4700	20.4700	20.4700	20.4700	-10.806%	1	1,412	-90.962%
2026-05-26	21.9000	23.8500	21.9000	22.9500	+9.704%	13	1,411	-91.939%
2026-05-22	17.2500	21.1700	17.2500	20.9200	+29.777%	15	1,437	-91.157%
2026-05-21	14.6000	16.1500	14.6000	16.1200	+7.467%	6	1,433	-88.524%
2026-05-20	15.4700	15.4700	15.0000	15.0000	+5.485%	3	1,433	-87.667%
2026-05-19	12.7000	14.2200	12.5000	14.2200	+6.917%	3	1,426	-86.990%
2026-05-18	14.0000	14.0000	12.8000	13.3000	+1.141%	5	1,426	-86.090%
2026-05-15	14.1400	14.1400	13.1500	13.1500	-21.352%	3	1,426	-85.932%
2026-05-14	16.7200	16.7200	16.7200	16.7200	-5.803%	1	1,427	-88.935%
2026-05-13	18.1500	18.8200	17.5000	17.7500	+1.603%	26	1,449	-89.577%
2026-05-12	15.3500	17.4700	15.0000	17.4700	+14.183%	5	1,449	-89.410%
2026-05-11	15.3500	15.4000	14.8000	15.3000	+8.897%	20	1,449	-87.908%
2026-05-08	14.0500	14.0500	14.0500	14.0500	-3.103%	1	1,441	-86.833%
2026-05-07	15.3500	15.3500	14.5000	14.5000	+2.113%	5	1,442	-87.241%
2026-05-06	14.0000	14.2000	13.6000	14.2000	0.000%	11	1,442	-86.972%
2026-05-05	14.0400	14.2000	14.0400	14.2000	+6.767%	3	1,431	-86.972%
2026-05-04	13.5000	13.5000	13.3000	13.3000	-5.000%	4	1,432	-86.090%
2026-05-01	14.0800	14.2000	14.0000	14.0000	0.000%	6	1,428	-86.786%
2026-04-30	14.0000	14.0000	14.0000	14.0000	0.000%	1	1,428	-86.786%
2026-04-29	14.5000	14.5000	13.5500	14.0000	-4.437%	23	1,427	-86.786%
2026-04-28	17.0000	17.0000	14.6500	14.6500	-12.537%	25	1,405	-87.372%
2026-04-27	17.7000	17.7000	16.7500	16.7500	+1.515%	2	1,387	-88.955%
2026-04-24	16.5000	16.5000	16.5000	16.5000	-0.901%	1	1,387	-88.788%
2026-04-23	18.1400	18.3500	16.6500	16.6500	-3.366%	39	1,388	-88.889%
2026-04-21	17.5000	17.5000	17.2300	17.2300	-3.743%	2	1,400	-89.263%
2026-04-20	17.6500	18.0500	17.5000	17.9000	+9.146%	32	1,400	-89.665%
2026-04-17	16.3500	17.8800	15.3000	16.4000	-25.114%	24	1,398	-88.720%
2026-04-16	21.9000	21.9000	21.9000	21.9000	+3.156%	1	1,397	-91.553%
2026-04-15	22.5000	22.5000	21.2300	21.2300	-3.850%	5	1,398	-91.286%
2026-04-14	23.9900	23.9900	21.2500	22.0800	-2.945%	26	1,403	-91.621%
2026-04-13	22.7500	22.7500	22.7500	22.7500	-7.708%	5	1,429	-91.868%
2026-04-10	25.0000	25.0000	24.6500	24.6500	-3.523%	6	1,434	-92.495%
2026-04-09	24.2500	25.5500	24.2500	25.5500	+18.837%	4	1,440	-92.759%
2026-04-08	21.5000	21.5000	21.5000	21.5000	-8.705%	6	1,442	-91.395%
2026-04-07	23.3000	24.3000	23.3000	23.5500	+11.348%	11	1,438	-92.144%
2026-04-06	22.7000	23.0000	21.1500	21.1500	+7.963%	7	1,439	-91.253%
2026-04-01	18.5000	19.5900	18.5000	19.5900	+8.833%	13	1,446	-90.556%
2026-03-31	18.0000	18.0000	18.0000	18.0000	+9.223%	1	1,457	-89.722%
2026-03-30	18.1400	18.7500	16.4800	16.4800	+25.994%	24	1,456	-88.774%
2026-03-27	13.0000	13.5000	13.0000	13.0800	+0.615%	17	1,474	-85.856%
2026-03-26	13.0000	13.0000	13.0000	13.0000	-5.109%	4	1,459	-85.769%
2026-03-25	13.0500	13.7000	12.7500	13.7000	+10.931%	13	1,455	-86.496%
2026-03-24	12.3100	12.3500	12.3100	12.3500	+2.066%	6	1,449	-85.020%
2026-03-23	12.4500	13.2000	11.6700	12.1000	+4.310%	10	1,453	-84.711%
2026-03-20	13.3000	13.5000	11.6000	11.6000	-16.306%	27	1,452	-84.052%
2026-03-19	13.8000	13.8600	12.6000	13.8600	-30.491%	42	1,427	-86.652%
2026-03-17	19.4000	20.4000	19.4000	19.9400	+2.256%	29	1,430	-90.722%
2026-03-16	18.0000	19.8300	18.0000	19.5000	+11.748%	12	1,443	-90.513%
2026-03-13	17.9500	18.2500	17.2500	17.4500	-10.052%	9	1,446	-89.398%
2026-03-12	19.2000	19.4000	19.2000	19.4000	+3.743%	3	1,449	-90.464%
2026-03-11	16.0500	18.7000	16.0500	18.7000	+20.645%	10	1,451	-90.107%
2026-03-10	15.3600	15.5000	15.3600	15.5000	-2.023%	12	1,449	-88.065%
2026-03-09	14.2500	15.8200	12.6000	15.8200	+13.000%	15	1,437	-88.306%
2026-03-06	13.5000	14.5400	12.6000	14.0000	-2.439%	44	1,431	-86.786%
2026-03-05	16.5500	16.5500	14.0000	14.3500	-7.419%	10	1,401	-87.108%
2026-03-04	18.5800	18.5800	15.5000	15.5000	-10.093%	46	1,393	-88.065%
2026-03-03	16.0800	17.2400	14.7000	17.2400	-1.486%	17	1,365	-89.269%
2026-03-02	16.5000	18.0000	16.1500	17.5000	+10.759%	27	1,360	-89.429%
2026-02-27	16.6000	17.2500	15.5000	15.8000	-7.223%	230	1,335	-88.291%
2026-02-26	16.6000	17.7500	16.6000	17.0300	+6.438%	1,106	1,106	-89.137%
2026-02-24	16.0000	16.0000	16.0000	16.0000	+10.727%	1	2	-88.438%
2026-02-23	14.4500	14.4500	14.4500	14.4500	0.000%	1	1	-87.197%