Dark

AA20261016P50
AA Oct 16 2026 50.00 Put (AA261016P00050000)
option OPRA

EOD

Sep 9, 2026

2.88+13.386%(+0.34)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	2.4500	2.9200	2.3900	2.8800	+13.386%	44	3,012	0.000%
2026-09-08	2.3700	2.5400	2.1800	2.5400	-19.365%	225	2,978	+13.386%
2026-09-04	3.0600	3.1500	2.8600	3.1500	+9.756%	116	2,823	-8.571%
2026-09-03	2.7700	2.9200	2.7200	2.8700	+0.702%	155	2,823	+0.348%
2026-09-02	2.8800	3.0000	2.7900	2.8500	+2.151%	99	2,758	+1.053%
2026-09-01	3.1500	3.2000	2.5800	2.7900	-17.941%	57	2,730	+3.226%
2026-08-31	3.4100	3.5600	3.3000	3.4000	-5.556%	129	2,728	-15.294%
2026-08-28	3.0500	3.6500	2.9900	3.6000	+18.421%	84	2,661	-20.000%
2026-08-27	3.4600	3.4600	3.0300	3.0400	-20.000%	31	2,626	-5.263%
2026-08-26	3.5200	3.9000	3.4000	3.8000	+16.923%	126	2,607	-24.211%
2026-08-25	4.0500	4.0500	3.2000	3.2500	-23.529%	30	2,516	-11.385%
2026-08-24	3.1000	4.2500	3.1000	4.2500	+43.098%	133	2,491	-32.235%
2026-08-21	2.9000	2.9700	2.4500	2.9700	-23.846%	12	2,400	-3.030%
2026-08-20	3.7500	4.3500	3.7000	3.9000	+8.333%	246	2,398	-26.154%
2026-08-19	3.4000	3.6000	3.4000	3.6000	-8.861%	16	2,259	-20.000%
2026-08-18	3.5000	4.1500	3.5000	3.9500	+21.538%	77	2,261	-27.089%
2026-08-17	3.7000	3.7000	3.2500	3.2500	-19.753%	41	2,201	-11.385%
2026-08-14	4.2000	4.2000	3.8000	4.0500	-2.878%	36	2,181	-28.889%
2026-08-13	3.8900	4.1700	3.6000	4.1700	+19.143%	84	2,185	-30.935%
2026-08-12	2.5100	3.7000	2.5100	3.5000	+16.279%	73	2,198	-17.714%
2026-08-11	2.7000	3.1500	2.7000	3.0100	-19.733%	98	2,229	-4.319%
2026-08-10	3.9200	3.9500	3.7000	3.7500	-16.851%	59	2,169	-23.200%
2026-08-07	4.8500	4.9000	4.4000	4.5100	-17.248%	41	2,198	-36.142%
2026-08-06	5.5000	5.5000	5.4500	5.4500	-4.553%	13	2,175	-47.156%
2026-08-05	5.7500	5.7500	5.6500	5.7100	-10.079%	130	2,181	-49.562%
2026-08-04	6.3500	6.3500	6.3500	6.3500	-14.189%	14	2,270	-54.646%
2026-08-03	7.4000	7.4000	7.4000	7.4000	-2.632%	2	2,256	-61.081%
2026-07-30	7.6000	7.6000	7.6000	7.6000	-14.703%	1	2,254	-62.105%
2026-07-29	8.6000	8.9300	8.6000	8.9100	+12.075%	11	2,254	-67.677%
2026-07-28	7.9000	8.0500	7.9000	7.9500	+1.533%	18	2,244	-63.774%
2026-07-27	7.9500	8.0000	7.8300	7.8300	+2.353%	4	2,251	-63.218%
2026-07-24	7.9500	8.0000	7.6500	7.6500	+7.746%	7	2,248	-62.353%
2026-07-22	7.1000	7.1000	6.8300	7.1000	-15.476%	16	2,243	-59.437%
2026-07-21	8.3500	8.4000	8.3500	8.4000	+5.000%	91	2,228	-65.714%
2026-07-17	8.0000	8.1500	8.0000	8.0000	+13.475%	3	2,152	-64.000%
2026-07-16	7.0000	7.0500	7.0000	7.0500	+4.444%	21	2,152	-59.149%
2026-07-15	6.5000	6.7500	6.5000	6.7500	+11.755%	2	2,132	-57.333%
2026-07-14	5.7900	6.0400	5.7900	6.0400	-5.625%	23	2,133	-52.318%
2026-07-13	6.4000	6.4000	6.4000	6.4000	0.000%	2	2,114	-55.000%
2026-07-10	6.4500	6.5000	6.4000	6.4000	+1.106%	77	2,114	-55.000%
2026-07-09	6.5500	6.6000	6.2700	6.3300	-2.615%	85	2,037	-54.502%
2026-07-07	6.8500	6.8500	6.5000	6.5000	+9.244%	102	2,034	-55.692%
2026-07-06	6.1500	6.2000	5.8900	5.9500	-1.653%	1,022	2,004	-51.597%
2026-07-02	6.0500	6.0500	6.0500	6.0500	-20.185%	1	987	-52.397%
2026-07-01	7.2000	7.7300	7.2000	7.5800	+51.600%	68	987	-62.005%
2026-06-30	5.0000	5.0000	5.0000	5.0000	+1.010%	100	982	-42.400%
2026-06-29	4.8700	5.1000	4.4100	4.9500	-1.590%	154	882	-41.818%
2026-06-26	5.2000	5.2000	5.0300	5.0300	-3.269%	3	828	-42.744%
2026-06-25	5.4900	5.4900	5.1500	5.2000	+13.043%	538	826	-44.615%
2026-06-23	4.5500	4.6000	4.5000	4.6000	+24.324%	95	318	-37.391%
2026-06-22	3.7000	3.7100	3.6500	3.7000	+10.448%	162	304	-22.162%
2026-06-18	3.0500	3.3500	3.0500	3.3500	+24.074%	26	124	-14.030%
2026-06-17	2.7000	2.7000	2.7000	2.7000	-10.000%	7	124	+6.667%
2026-06-10	2.6200	3.0000	2.6200	3.0000	+130.769%	3	117	-4.000%
2026-06-02	1.3400	1.3400	1.3000	1.3000	-34.343%	2	115	+121.538%
2026-05-26	1.9800	1.9800	1.9800	1.9800	-1.980%	3	116	+45.455%
2026-05-22	2.4600	2.4600	2.0200	2.0200	-32.890%	35	127	+42.574%
2026-05-20	3.0000	3.0100	3.0000	3.0100	-12.754%	20	127	-4.319%
2026-05-19	3.6000	3.6000	3.4500	3.4500	-1.429%	2	106	-16.522%
2026-05-15	3.5000	3.5000	3.5000	3.5000	+34.615%	2	106	-17.714%
2026-05-14	2.6000	2.6000	2.6000	2.6000	+14.035%	10	104	+10.769%
2026-05-13	2.5500	2.5500	2.2800	2.2800	-25.246%	11	88	+26.316%
2026-05-12	3.0500	3.0500	3.0500	3.0500	-4.389%	2	88	-5.574%
2026-05-07	3.1900	3.1900	3.1900	3.1900	-8.333%	3	88	-9.718%
2026-05-06	3.4800	3.4800	3.4800	3.4800	-6.199%	1	85	-17.241%
2026-05-04	3.7100	3.7100	3.7100	3.7100	-6.076%	10	85	-22.372%
2026-04-29	3.9500	3.9500	3.9500	3.9500	+9.722%	1	83	-27.089%
2026-04-28	3.6000	3.6000	3.6000	3.6000	+12.500%	3	82	-20.000%
2026-04-23	3.2000	3.2000	3.2000	3.2000	-8.571%	2	79	-10.000%
2026-04-20	3.5000	3.5000	3.5000	3.5000	-5.914%	5	77	-17.714%
2026-04-17	3.7200	3.7200	3.7200	3.7200	+21.967%	1	77	-22.581%
2026-04-16	3.0500	3.0500	3.0500	3.0500	-4.688%	14	76	-5.574%
2026-04-15	3.2000	3.2000	3.2000	3.2000	-8.309%	15	82	-10.000%
2026-04-13	3.4900	3.4900	3.4900	3.4900	+7.385%	1	67	-17.479%
2026-04-10	3.2500	3.2500	3.2500	3.2500	+0.619%	1	67	-11.385%
2026-04-09	3.2300	3.2300	3.2300	3.2300	-11.507%	5	66	-10.836%
2026-04-08	3.6500	3.6500	3.6500	3.6500	-0.815%	1	71	-21.096%
2026-04-07	3.6800	3.6800	3.6800	3.6800	-3.158%	1	71	-21.739%
2026-04-02	3.8000	3.8000	3.8000	3.8000	-7.767%	21	51	-24.211%
2026-04-01	4.1200	4.1200	4.1200	4.1200	-13.263%	1	51	-30.097%
2026-03-31	4.8500	4.8500	4.7500	4.7500	-26.923%	15	50	-39.368%
2026-03-26	6.5000	6.5000	6.5000	6.5000	0.000%	3	54	-55.692%
2026-03-25	6.5000	6.5000	6.5000	6.5000	-4.412%	20	54	-55.692%
2026-03-20	6.8000	6.8000	6.8000	6.8000	+38.776%	1	34	-57.647%
2026-03-17	4.8800	4.9000	4.8800	4.9000	-1.408%	2	34	-41.224%
2026-03-16	4.8500	4.9700	4.8500	4.9700	+3.112%	23	34	-42.052%
2026-03-13	4.8200	4.8200	4.8200	4.8200	-4.554%	10	12	-40.249%
2026-03-12	5.0500	5.0500	5.0500	5.0500	-14.407%	1	12	-42.970%
2026-03-10	5.9000	5.9000	5.9000	5.9000	+13.462%	1	11	-51.186%
2026-02-25	5.2000	5.2000	5.2000	5.2000	0.000%	10	0	-44.615%