Dark

AA20261016P40
AA Oct 16 2026 40.00 Put (AA261016P00040000)
option OPRA

EOD

Sep 9, 2026

0.2800-3.448%(-0.0100)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.2400	0.3000	0.2000	0.2800	-3.448%	32	2,887	0.000%
2026-09-08	0.2600	0.3000	0.2100	0.2900	-12.121%	31	2,898	-3.448%
2026-09-04	0.3100	0.3800	0.2700	0.3300	+3.125%	24	2,901	-15.152%
2026-09-03	0.3900	0.3900	0.3200	0.3200	-8.571%	6	2,901	-12.500%
2026-09-02	0.3500	0.3500	0.3500	0.3500	+16.667%	10	2,895	-20.000%
2026-09-01	0.4200	0.4200	0.2900	0.3000	-31.818%	117	2,888	-6.667%
2026-08-31	0.4000	0.4900	0.4000	0.4400	-4.348%	32	2,801	-36.364%
2026-08-28	0.4100	0.4600	0.4100	0.4600	+12.195%	41	2,795	-39.130%
2026-08-27	0.6200	0.6200	0.4000	0.4100	-14.583%	6	2,758	-31.707%
2026-08-26	0.4700	0.6200	0.4700	0.4800	+6.667%	85	2,756	-41.667%
2026-08-25	0.5500	0.6000	0.4500	0.4500	-32.836%	440	2,677	-37.778%
2026-08-24	0.5200	0.7500	0.5200	0.6700	+45.652%	28	2,277	-58.209%
2026-08-21	0.4900	0.4900	0.3900	0.4600	-24.590%	26	2,276	-39.130%
2026-08-20	0.7000	0.7000	0.6100	0.6100	+8.929%	7	2,273	-54.098%
2026-08-19	0.5800	0.6000	0.5600	0.5600	-18.841%	5	2,267	-50.000%
2026-08-18	0.6200	0.6900	0.6000	0.6900	+38.000%	41	2,268	-59.420%
2026-08-17	0.6700	0.6700	0.4800	0.5000	-29.577%	10	2,249	-44.000%
2026-08-14	0.6700	0.7100	0.6400	0.7100	-6.579%	24	2,247	-60.563%
2026-08-13	0.7100	0.7600	0.6300	0.7600	+16.923%	80	2,236	-63.158%
2026-08-12	0.5200	0.6500	0.4900	0.6500	+41.304%	117	2,168	-56.923%
2026-08-11	0.5000	0.5200	0.4600	0.4600	-29.231%	29	2,125	-39.130%
2026-08-10	0.7100	0.7300	0.6500	0.6500	-35.644%	46	2,132	-56.923%
2026-08-07	1.0300	1.0300	0.8400	1.0100	-22.308%	22	2,137	-72.277%
2026-08-06	1.4700	1.4700	1.2000	1.3000	-2.256%	680	2,133	-78.462%
2026-08-05	1.2500	1.3600	1.2500	1.3300	-14.744%	22	1,691	-78.947%
2026-08-04	1.7000	1.7000	1.5600	1.5600	-28.111%	71	1,682	-82.051%
2026-08-03	2.3000	2.3000	2.1600	2.1700	+5.854%	22	1,619	-87.097%
2026-07-31	2.0500	2.0500	2.0500	2.0500	-9.292%	3	1,615	-86.341%
2026-07-30	2.2900	2.2900	2.2500	2.2600	-12.741%	11	1,615	-87.611%
2026-07-29	2.7000	2.9700	2.5900	2.5900	+5.714%	7	1,614	-89.189%
2026-07-28	2.4300	2.4600	2.3300	2.4500	+1.660%	88	1,609	-88.571%
2026-07-27	2.5300	2.6300	2.4100	2.4100	-1.633%	4	1,607	-88.382%
2026-07-24	2.5100	2.5100	2.4000	2.4500	+6.522%	14	1,606	-88.571%
2026-07-23	2.3000	2.3000	2.3000	2.3000	+3.139%	100	1,604	-87.826%
2026-07-22	2.0400	2.2600	2.0400	2.2300	-30.960%	20	1,504	-87.444%
2026-07-20	2.9500	3.2300	2.9500	3.2300	+12.153%	817	1,502	-91.331%
2026-07-17	2.5500	2.8800	2.5000	2.8800	+23.605%	44	702	-90.278%
2026-07-16	2.2700	2.3500	2.2700	2.3300	+5.430%	3	698	-87.983%
2026-07-15	2.2200	2.2200	2.2100	2.2100	+13.333%	6	696	-87.330%
2026-07-14	1.9500	1.9500	1.9500	1.9500	-9.722%	3	690	-85.641%
2026-07-13	2.1800	2.1800	2.1600	2.1600	+2.857%	8	693	-87.037%
2026-07-10	2.1000	2.1000	2.1000	2.1000	-6.667%	4	688	-86.667%
2026-07-09	2.1500	2.2500	2.1500	2.2500	-5.462%	16	684	-87.556%
2026-07-08	2.2000	2.3800	2.2000	2.3800	+4.846%	14	668	-88.235%
2026-07-07	2.3000	2.3000	2.2700	2.2700	+11.275%	18	662	-87.665%
2026-07-06	2.0400	2.0400	2.0400	2.0400	-13.191%	6	644	-86.275%
2026-07-02	2.0500	2.3500	2.0500	2.3500	-14.855%	26	617	-88.085%
2026-07-01	2.8500	2.9500	2.6600	2.7600	+84.000%	63	617	-89.855%
2026-06-30	1.5500	1.5500	1.5000	1.5000	+0.671%	5	591	-81.333%
2026-06-29	1.5500	1.6300	1.4800	1.4900	-3.871%	37	586	-81.208%
2026-06-26	1.5500	1.5500	1.5500	1.5500	-8.824%	2	574	-81.935%
2026-06-25	1.6100	1.7000	1.6100	1.7000	0.000%	2	572	-83.529%
2026-06-24	1.7000	1.7000	1.7000	1.7000	+45.299%	3	570	-83.529%
2026-06-22	1.0500	1.2100	1.0500	1.1700	+44.444%	3	567	-76.068%
2026-06-17	0.7900	0.8100	0.7900	0.8100	-12.903%	2	566	-65.432%
2026-06-10	0.8900	0.9300	0.8900	0.9300	+78.846%	50	566	-69.892%
2026-06-03	0.8000	0.8000	0.5200	0.5200	+73.333%	3	516	-46.154%
2026-06-02	0.3000	0.3000	0.3000	0.3000	-66.292%	2	516	-6.667%
2026-05-15	0.8900	0.8900	0.8900	0.8900	+3.488%	1	516	-68.539%
2026-05-14	0.8600	0.8600	0.8600	0.8600	-23.214%	1	515	-67.442%
2026-05-08	1.1200	1.1200	1.1200	1.1200	0.000%	10	514	-75.000%
2026-05-05	1.1200	1.1200	1.1200	1.1200	-5.085%	10	514	-75.000%
2026-04-22	1.2600	1.2600	1.1700	1.1800	-15.714%	142	504	-76.271%
2026-04-21	1.4000	1.4000	1.4000	1.4000	+2.190%	2	370	-80.000%
2026-04-20	1.4100	1.4100	1.3100	1.3700	-8.667%	294	368	-79.562%
2026-04-17	1.5000	1.5000	1.5000	1.5000	+7.143%	2	113	-81.333%
2026-04-09	1.4000	1.4000	1.4000	1.4000	-11.392%	13	113	-80.000%
2026-04-07	1.5700	1.5800	1.5700	1.5800	-34.440%	3	104	-82.278%
2026-03-30	2.4100	2.4100	2.4100	2.4100	-19.667%	1	103	-88.382%
2026-03-27	3.0000	3.0000	3.0000	3.0000	+0.671%	1	103	-90.667%
2026-03-26	2.9800	2.9800	2.9800	2.9800	+6.429%	1	103	-90.604%
2026-03-25	2.8000	2.8000	2.8000	2.8000	-18.129%	2	102	-90.000%
2026-03-19	3.4000	3.4200	3.1500	3.4200	+51.327%	39	100	-91.813%
2026-03-18	2.2600	2.2600	2.2600	2.2600	-13.410%	1	70	-87.611%
2026-03-10	2.7200	2.7500	2.6100	2.6100	-18.438%	68	69	-89.272%
2026-03-06	3.2000	3.2000	3.2000	3.2000	+25.000%	1	5	-91.250%
2026-02-27	2.5600	2.5600	2.5600	2.5600	+11.790%	1	4	-89.063%
2026-02-25	2.2900	2.2900	2.2900	2.2900	-16.423%	2	1	-87.773%
2026-02-23	2.7900	2.7900	2.7400	2.7400	0.000%	2	1	-89.781%