Dark

AA20261016P55
AA Oct 16 2026 55.00 Put (AA261016P00055000)
option OPRA

EOD

Sep 8, 2026

4.95-20.673%(-1.29)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	5.1600	5.1600	4.8500	4.9500	-20.673%	12	586	0.000%
2026-09-04	6.2400	6.2400	6.2400	6.2400	+8.333%	1	577	-20.673%
2026-09-03	5.6000	5.8000	5.6000	5.7600	-1.538%	28	577	-14.063%
2026-09-02	5.7000	5.8500	5.7000	5.8500	+3.908%	56	556	-15.385%
2026-09-01	7.1900	7.1900	5.6300	5.6300	-15.338%	27	502	-12.078%
2026-08-31	6.3700	6.8000	6.2700	6.6500	+9.375%	25	497	-25.564%
2026-08-27	6.1600	6.1600	6.0800	6.0800	-5.148%	3	496	-18.586%
2026-08-26	6.4100	6.4100	6.4100	6.4100	+5.082%	2	494	-22.777%
2026-08-25	6.8200	6.8200	6.1000	6.1000	-14.326%	9	492	-18.852%
2026-08-24	6.6800	7.1200	6.6800	7.1200	+24.912%	6	490	-30.478%
2026-08-21	5.5500	5.7000	5.5500	5.7000	-20.502%	71	490	-13.158%
2026-08-20	7.3300	7.3300	7.1700	7.1700	+9.132%	4	423	-30.962%
2026-08-19	6.5700	6.5700	6.5700	6.5700	-6.143%	2	423	-24.658%
2026-08-18	7.4500	7.4500	7.0000	7.0000	+18.644%	29	422	-29.286%
2026-08-17	6.7000	6.7000	5.9000	5.9000	-15.714%	50	394	-16.102%
2026-08-14	7.0000	7.0000	7.0000	7.0000	+1.449%	9	373	-29.286%
2026-08-13	6.7000	6.9500	6.4000	6.9000	+6.977%	104	364	-28.261%
2026-08-12	4.8700	6.4500	4.8700	6.4500	+21.698%	10	266	-23.256%
2026-08-11	5.4000	5.4500	5.3000	5.3000	-19.084%	81	262	-6.604%
2026-08-10	6.6000	6.6000	6.5500	6.5500	-13.816%	14	231	-24.427%
2026-08-07	7.5500	7.6000	7.5500	7.6000	-18.890%	8	227	-34.868%
2026-08-06	9.3700	9.3700	9.3700	9.3700	+3.650%	5	225	-47.172%
2026-08-05	9.0000	9.0400	9.0000	9.0400	-22.735%	4	225	-45.243%
2026-08-03	11.7000	11.7000	11.7000	11.7000	+8.033%	1	226	-57.692%
2026-07-31	11.3200	11.3200	10.8300	10.8300	-17.138%	4	226	-54.294%
2026-07-29	13.0700	13.0700	13.0700	13.0700	+9.832%	1	226	-62.127%
2026-07-27	11.9900	11.9900	11.9000	11.9000	-3.173%	2	225	-58.403%
2026-07-21	12.2900	12.2900	12.2900	12.2900	-4.876%	3	223	-59.723%
2026-07-20	12.5100	12.9200	12.5100	12.9200	+10.427%	2	220	-61.687%
2026-07-17	11.7000	11.7000	11.2200	11.7000	+25.134%	10	218	-57.692%
2026-07-14	9.3500	9.3500	9.3500	9.3500	-1.163%	1	219	-47.059%
2026-07-09	10.0000	10.0000	9.4600	9.4600	-7.707%	5	220	-47.674%
2026-07-07	10.2500	10.2500	10.2500	10.2500	+16.213%	9	220	-51.707%
2026-07-06	8.8200	8.8200	8.8200	8.8200	-10.729%	4	220	-43.878%
2026-07-02	10.0000	10.0000	9.2500	9.8800	-8.434%	7	221	-49.899%
2026-07-01	10.8000	10.8000	10.5500	10.7900	+49.861%	4	221	-54.124%
2026-06-30	7.2000	7.2000	7.2000	7.2000	-2.307%	5	221	-31.250%
2026-06-29	7.2800	7.7100	7.2800	7.3700	+0.272%	37	226	-32.836%
2026-06-26	7.2200	7.3500	7.1200	7.3500	-4.916%	12	217	-32.653%
2026-06-25	7.7500	7.8500	7.7000	7.7300	-2.152%	38	219	-35.964%
2026-06-24	7.9400	7.9400	7.6000	7.9000	+14.493%	8	193	-37.342%
2026-06-23	7.1100	7.1100	6.9000	6.9000	+18.557%	8	190	-28.261%
2026-06-22	5.7500	5.8200	5.7500	5.8200	+9.193%	9	187	-14.948%
2026-06-18	5.1000	5.3300	5.1000	5.3300	+25.412%	9	177	-7.129%
2026-06-17	4.5000	4.5000	4.2000	4.2500	-3.409%	51	177	+16.471%
2026-06-16	4.4000	4.4500	4.4000	4.4000	-3.297%	8	156	+12.500%
2026-06-15	5.1600	5.1600	4.5500	4.5500	+22.973%	4	156	+8.791%
2026-06-12	3.7000	3.7000	3.7000	3.7000	-16.854%	1	154	+33.784%
2026-06-11	4.4500	4.4500	4.4500	4.4500	+2.299%	1	153	+11.236%
2026-06-10	4.3500	4.3500	4.3500	4.3500	+94.196%	2	153	+13.793%
2026-06-02	2.2400	2.2400	2.2400	2.2400	-11.462%	3	151	+120.982%
2026-06-01	2.5300	2.5300	2.5300	2.5300	-1.556%	1	151	+95.652%
2026-05-29	2.5700	2.5700	2.5700	2.5700	-23.054%	2	151	+92.607%
2026-05-27	3.4200	3.4200	3.3400	3.3400	-1.765%	25	151	+48.204%
2026-05-22	3.6100	3.6100	3.3000	3.4000	-23.251%	60	129	+45.588%
2026-05-20	4.3000	4.4300	4.3000	4.4300	-13.137%	2	129	+11.738%
2026-05-19	5.0400	5.1000	5.0400	5.1000	-6.422%	2	129	-2.941%
2026-05-15	5.4500	5.4500	5.4500	5.4500	+24.429%	2	129	-9.174%
2026-05-14	4.3800	4.3800	4.3800	4.3800	+15.263%	2	129	+13.014%
2026-05-13	3.7800	3.8000	3.5900	3.8000	-20.998%	30	109	+30.263%
2026-05-12	4.8100	4.8100	4.8100	4.8100	+6.889%	1	109	+2.911%
2026-05-11	4.8300	4.8300	4.5000	4.5000	-10.000%	11	109	+10.000%
2026-05-08	5.0000	5.0000	5.0000	5.0000	0.000%	1	108	-1.000%
2026-05-05	5.0000	5.0000	5.0000	5.0000	-7.407%	1	107	-1.000%
2026-05-01	5.3000	5.4000	5.3000	5.4000	+6.299%	13	95	-8.333%
2026-04-30	5.0800	5.0800	5.0800	5.0800	-3.238%	1	95	-2.559%
2026-04-28	5.1700	5.2500	5.0700	5.2500	-2.778%	34	94	-5.714%
2026-04-17	5.5000	5.5000	5.4000	5.4000	+17.391%	7	60	-8.333%
2026-04-13	4.6000	4.6000	4.6000	4.6000	+2.222%	5	54	+7.609%
2026-04-10	4.5000	4.5000	4.5000	4.5000	+2.273%	5	54	+10.000%
2026-04-09	4.4000	4.4000	4.4000	4.4000	-12.000%	15	49	+12.500%
2026-04-06	5.0000	5.0000	5.0000	5.0000	-23.077%	10	43	-1.000%
2026-03-31	6.5000	6.6500	6.5000	6.5000	-15.144%	19	33	-23.846%
2026-03-30	7.3500	7.6600	7.3500	7.6600	-19.368%	11	28	-35.379%
2026-03-23	9.5500	9.5500	9.5000	9.5000	+37.482%	11	18	-47.895%
2026-03-18	6.9100	6.9100	6.9100	6.9100	+4.856%	1	8	-28.365%
2026-03-17	6.5500	6.6500	6.5500	6.5900	-9.726%	4	7	-24.886%
2026-03-16	7.3000	7.3000	7.3000	7.3000	-17.514%	1	5	-32.192%
2026-03-09	9.0000	9.0000	8.8000	8.8500	+5.988%	4	5	-44.068%
2026-03-05	8.3500	8.3500	8.3500	8.3500	0.000%	1	1	-40.719%