Dark

AA20261218C40
AA Dec 18 2026 40.00 Call (AA261218C00040000)
option OPRA

EOD

Jul 22, 2026

10.00+16.279%(+1.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	10.0000	10.0000	10.0000	10.0000	+16.279%	1	400	0.000%
2026-07-20	8.6000	8.6000	8.6000	8.6000	-23.214%	1	400	+16.279%
2026-07-16	11.2000	11.2000	11.2000	11.2000	-5.405%	1	401	-10.714%
2026-07-15	11.8400	11.8400	11.8400	11.8400	-7.860%	20	402	-15.541%
2026-07-13	12.8500	12.8500	12.8500	12.8500	+2.146%	1	402	-22.179%
2026-07-07	12.7000	12.7000	12.5800	12.5800	+4.833%	3	401	-20.509%
2026-07-01	11.2000	12.0000	10.9400	12.0000	-28.144%	3	401	-16.667%
2026-06-24	16.7000	16.7000	16.7000	16.7000	-7.222%	1	400	-40.120%
2026-06-23	18.0700	18.0700	18.0000	18.0000	-20.354%	2	401	-44.444%
2026-06-18	22.6000	22.6000	22.6000	22.6000	-32.938%	4	404	-55.752%
2026-06-05	37.9400	37.9400	33.7000	33.7000	-22.742%	2	404	-70.326%
2026-06-03	43.6200	43.6200	43.6200	43.6200	-3.067%	5	406	-77.075%
2026-06-02	45.0000	45.0000	45.0000	45.0000	+16.159%	1	411	-77.778%
2026-06-01	38.7400	38.7400	38.7400	38.7400	+16.406%	1	411	-74.187%
2026-05-22	33.2800	33.2800	33.2800	33.2800	+15.275%	1	411	-69.952%
2026-05-14	28.8700	28.8700	28.8700	28.8700	-5.869%	2	411	-65.362%
2026-05-13	30.6700	30.6700	30.6700	30.6700	+20.133%	25	412	-67.395%
2026-05-06	25.5300	25.5300	25.5300	25.5300	+1.916%	1	412	-60.830%
2026-05-04	25.0500	25.0500	25.0500	25.0500	-11.889%	1	412	-60.080%
2026-04-17	28.4300	28.4300	28.4300	28.4300	-15.563%	22	413	-64.826%
2026-04-15	33.6700	33.6700	33.6700	33.6700	-8.256%	1	413	-70.300%
2026-04-13	36.7000	36.7000	36.7000	36.7000	-0.677%	1	412	-72.752%
2026-04-09	36.9500	36.9500	36.9500	36.9500	+7.569%	4	413	-72.936%
2026-04-02	34.3500	34.3500	34.3500	34.3500	+16.559%	6	413	-70.888%
2026-03-31	29.4700	29.4700	29.4700	29.4700	+1.867%	1	413	-66.067%
2026-03-30	29.2500	29.2500	28.9300	28.9300	+26.942%	23	413	-65.434%
2026-03-27	22.5000	22.8100	22.5000	22.7900	-21.196%	3	413	-56.121%
2026-03-13	28.9200	28.9200	28.9200	28.9200	-0.276%	2	411	-65.422%
2026-03-12	28.9700	29.0000	28.9700	29.0000	0.000%	31	412	-65.517%
2026-03-11	29.0000	29.0000	29.0000	29.0000	+4.505%	1	385	-65.517%
2026-03-02	27.7500	27.7500	27.7500	27.7500	+3.352%	1	386	-63.964%
2026-02-27	26.8500	26.8500	26.8500	26.8500	+14.744%	3	387	-62.756%
2026-02-23	23.4000	23.4000	23.4000	23.4000	+7.586%	2	386	-57.265%
2026-02-17	21.5000	21.9000	21.5000	21.7500	-9.375%	104	386	-54.023%
2026-02-13	23.3500	24.0000	23.0000	24.0000	-0.498%	30	509	-58.333%
2026-02-12	27.1500	27.1500	24.1200	24.1200	-10.168%	42	509	-58.541%
2026-02-11	27.4000	27.4000	26.8500	26.8500	+4.678%	30	535	-62.756%
2026-02-10	25.6500	25.6500	25.6500	25.6500	-2.841%	10	559	-61.014%
2026-02-09	25.8000	26.4000	25.8000	26.4000	+20.273%	30	569	-62.121%
2026-02-05	21.7200	21.9500	21.5000	21.9500	-4.565%	12	599	-54.442%
2026-02-04	23.8500	23.8500	22.8000	23.0000	-9.449%	15	608	-56.522%
2026-02-03	24.1000	25.4000	24.1000	25.4000	+13.393%	9	623	-60.630%
2026-02-02	22.1200	22.4000	22.1200	22.4000	+4.673%	3	628	-55.357%
2026-01-30	22.0000	22.0000	21.4000	21.4000	-13.185%	3	631	-53.271%
2026-01-29	26.5000	26.5000	24.6500	24.6500	+4.449%	3	634	-59.432%
2026-01-26	26.5500	26.5500	23.6000	23.6000	-6.349%	6	635	-57.627%
2026-01-23	24.8000	25.2000	24.4400	25.2000	-8.696%	4	639	-60.317%
2026-01-22	28.1000	28.3000	27.6000	27.6000	+0.437%	18	640	-63.768%
2026-01-21	27.4500	27.4800	27.4500	27.4800	-7.475%	2	657	-63.610%
2026-01-13	29.7000	29.7000	29.7000	29.7000	+8.276%	1	657	-66.330%
2026-01-09	27.4300	27.4300	27.4300	27.4300	+14.292%	1	657	-63.544%
2026-01-08	24.0000	24.0000	24.0000	24.0000	-12.854%	6	658	-58.333%
2026-01-06	27.2600	27.5400	27.0000	27.5400	+18.248%	3	658	-63.689%
2026-01-05	22.6400	23.2900	22.5200	23.2900	+28.532%	3	656	-57.063%
2025-12-31	18.1200	18.1200	18.1200	18.1200	-5.181%	1	656	-44.812%
2025-12-30	19.1100	19.1100	19.1100	19.1100	+2.193%	1	656	-47.671%
2025-12-26	19.0000	19.0000	18.7000	18.7000	+3.315%	4	657	-46.524%
2025-12-24	18.3500	18.3500	18.1000	18.1000	-0.275%	6	659	-44.751%
2025-12-23	18.1500	18.1500	18.1500	18.1500	-1.251%	1	659	-44.904%
2025-12-22	18.0500	18.4000	18.0500	18.3800	+8.757%	3	659	-45.593%
2025-12-19	16.0000	16.9000	16.0000	16.9000	+26.592%	4	659	-40.828%
2025-12-17	13.3500	13.3500	13.3500	13.3500	+5.868%	1	657	-25.094%
2025-12-15	12.7000	12.7000	12.6100	12.6100	-8.291%	4	658	-20.698%
2025-12-12	13.7000	13.7500	13.7000	13.7500	+0.365%	6	658	-27.273%
2025-12-11	13.3200	13.8000	13.3200	13.7000	+27.679%	92	659	-27.007%
2025-12-10	11.0000	11.0000	10.7300	10.7300	-1.106%	16	711	-6.803%
2025-12-08	10.8500	10.8500	10.8500	10.8500	-1.987%	11	725	-7.834%
2025-12-05	11.0700	11.0700	11.0700	11.0700	+0.636%	1	714	-9.666%
2025-12-04	11.0000	11.0000	11.0000	11.0000	-6.063%	1	715	-9.091%
2025-12-03	10.9700	11.7100	10.9700	11.7100	+20.722%	11	714	-14.603%
2025-11-28	10.2300	10.2300	9.7000	9.7000	-2.610%	9	725	+3.093%
2025-11-26	8.7500	9.9600	8.7500	9.9600	+22.963%	44	730	+0.402%
2025-11-24	8.1000	8.1000	8.1000	8.1000	+28.571%	10	730	+23.457%
2025-11-21	6.2000	6.3000	6.2000	6.3000	-3.077%	141	730	+58.730%
2025-11-20	7.0600	7.3500	6.5000	6.5000	-5.797%	33	732	+53.846%
2025-11-19	6.9000	6.9000	6.9000	6.9000	-3.497%	9	721	+44.928%
2025-11-17	7.1500	7.1500	7.1500	7.1500	-6.658%	1	730	+39.860%
2025-11-14	6.8900	7.6600	6.8900	7.6600	-11.954%	29	729	+30.548%
2025-11-12	8.4000	8.7000	8.4000	8.7000	+3.571%	2	740	+14.943%
2025-11-10	7.7000	8.4000	7.6500	8.4000	+20.172%	5	740	+19.048%
2025-11-06	6.7200	7.3000	6.7200	6.9900	+8.372%	7	740	+43.062%
2025-11-05	6.4500	6.4500	6.4500	6.4500	-3.731%	9	741	+55.039%
2025-11-04	6.5900	6.7000	6.5900	6.7000	-8.219%	6	741	+49.254%
2025-11-03	7.1500	7.3000	7.1500	7.3000	+4.286%	4	735	+36.986%
2025-10-31	7.0000	7.0000	7.0000	7.0000	-8.735%	12	735	+42.857%
2025-10-30	7.3000	7.6700	7.3000	7.6700	-11.021%	42	735	+30.378%
2025-10-29	8.8000	8.8000	8.6200	8.6200	-2.045%	11	718	+16.009%
2025-10-28	8.8000	8.8000	8.8000	8.8000	-2.977%	1	727	+13.636%
2025-10-27	9.0700	9.0700	9.0700	9.0700	+2.486%	1	725	+10.254%
2025-10-24	8.3000	8.8500	8.3000	8.8500	-5.348%	13	725	+12.994%
2025-10-23	7.8000	9.3500	7.8000	9.3500	+40.602%	18	731	+6.952%
2025-10-22	6.5000	6.6500	6.5000	6.6500	-13.072%	2	733	+50.376%
2025-10-21	6.6500	7.6500	6.6500	7.6500	-7.831%	7	733	+30.719%
2025-10-20	7.0600	8.3000	7.0600	8.3000	+16.901%	12	728	+20.482%
2025-10-16	7.3300	7.5000	7.1000	7.1000	+9.231%	22	727	+40.845%
2025-10-15	6.4500	6.5000	6.4500	6.5000	-7.143%	5	714	+53.846%
2025-10-13	7.0000	7.0000	7.0000	7.0000	+0.719%	5	713	+42.857%
2025-10-10	6.9500	6.9500	6.9500	6.9500	-1.697%	1	713	+43.885%
2025-10-09	7.0700	7.0700	7.0400	7.0700	+37.282%	3	712	+41.443%
2025-10-06	5.4000	5.6000	5.1500	5.1500	-5.505%	17	709	+94.175%
2025-10-03	5.4500	5.4500	5.4500	5.4500	+5.825%	1	699	+83.486%
2025-10-01	5.1500	5.1500	5.1500	5.1500	+25.304%	3	700	+94.175%
2025-09-30	4.1000	4.1100	4.1000	4.1100	-15.258%	23	697	+143.309%
2025-09-29	4.7500	4.8500	4.7500	4.8500	+10.731%	133	720	+106.186%
2025-09-26	4.0500	4.3800	4.0500	4.3800	+10.886%	60	680	+128.311%
2025-09-25	3.9000	3.9500	3.8200	3.9500	+11.268%	12	632	+153.165%
2025-09-23	3.8000	3.8000	3.5000	3.5500	-27.254%	3	622	+181.690%
2025-09-15	4.8300	4.8800	4.8300	4.8800	+3.830%	23	620	+104.918%
2025-09-12	4.7000	4.7000	4.7000	4.7000	+32.394%	10	620	+112.766%
2025-09-10	3.7500	3.7500	3.5500	3.5500	-15.476%	146	613	+181.690%
2025-09-09	4.2000	4.2000	4.2000	4.2000	+5.000%	1	571	+138.095%
2025-09-05	4.0000	4.0000	3.9500	4.0000	+5.263%	86	570	+150.000%
2025-09-03	3.7000	3.8000	3.7000	3.8000	+5.556%	150	545	+163.158%
2025-09-02	3.5500	3.6000	3.5500	3.6000	-13.253%	117	445	+177.778%
2025-08-29	4.1000	4.1500	4.1000	4.1500	+3.750%	44	411	+140.964%
2025-08-28	4.0000	4.0000	4.0000	4.0000	+21.581%	10	411	+150.000%
2025-08-27	3.8200	3.8200	3.2900	3.2900	-14.099%	5	411	+203.951%
2025-08-25	3.8300	3.8300	3.8300	3.8300	-3.038%	10	416	+161.097%
2025-08-22	3.6600	3.9500	3.6500	3.9500	+35.739%	82	406	+153.165%
2025-08-21	2.9100	2.9100	2.9100	2.9100	-10.462%	170	404	+243.643%
2025-08-19	3.2500	3.2500	3.2500	3.2500	+2.524%	120	490	+207.692%
2025-08-18	3.1500	3.1700	3.1500	3.1700	-16.579%	2	370	+215.457%
2025-08-12	3.8000	3.8000	3.8000	3.8000	+21.795%	1	371	+163.158%
2025-08-11	3.1200	3.1200	3.1200	3.1200	-5.740%	60	371	+220.513%
2025-08-07	3.2500	3.3100	3.2500	3.3100	+0.915%	72	399	+202.115%
2025-08-06	3.5000	3.5500	3.2800	3.2800	+5.806%	70	369	+204.878%
2025-08-05	3.0500	3.1000	3.0500	3.1000	+4.027%	30	319	+222.581%
2025-08-04	2.7800	2.9800	2.7800	2.9800	+7.971%	31	293	+235.570%
2025-08-01	2.8500	2.8500	2.7200	2.7600	-16.364%	66	262	+262.319%
2025-07-31	3.2600	3.3000	3.2600	3.3000	-5.714%	2	250	+203.030%
2025-07-28	3.5000	3.5000	3.5000	3.5000	-15.663%	1	251	+185.714%
2025-07-22	4.0800	4.1500	4.0800	4.1500	+36.066%	2	250	+140.964%
2025-07-17	3.0500	3.0500	3.0500	3.0500	+2.694%	2	251	+227.869%
2025-07-16	2.9700	2.9700	2.9700	2.9700	-13.663%	3	249	+236.700%
2025-07-14	3.4400	3.4400	3.4400	3.4400	-15.062%	2	251	+190.698%
2025-07-09	3.9900	4.0500	3.9900	4.0500	-0.491%	30	249	+146.914%
2025-07-08	4.0700	4.0700	4.0700	4.0700	+10.000%	2	264	+145.700%
2025-07-07	3.8800	3.8800	3.7000	3.7000	-6.091%	5	264	+170.270%
2025-07-01	3.9400	3.9400	3.9400	3.9400	+13.218%	2	260	+153.807%
2025-06-30	3.4500	3.4800	3.4500	3.4800	-0.855%	17	260	+187.356%
2025-06-26	3.5100	3.5100	3.5100	3.5100	+6.364%	18	259	+184.900%
2025-06-13	3.3000	3.3000	3.3000	3.3000	-2.941%	4	241	+203.030%
2025-06-12	3.4000	3.4000	3.4000	3.4000	-6.849%	4	243	+194.118%
2025-06-11	3.9000	3.9000	3.6500	3.6500	+2.817%	17	241	+173.973%
2025-06-09	3.5500	3.6500	3.5500	3.5500	+5.970%	13	225	+181.690%
2025-06-05	3.3500	3.3500	3.3500	3.3500	-4.286%	3	215	+198.507%
2025-05-23	3.5000	3.5000	3.4400	3.5000	-1.408%	10	213	+185.714%
2025-05-22	3.4500	3.5500	3.4500	3.5500	-10.127%	2	213	+181.690%
2025-05-21	3.8200	3.9500	3.8200	3.9500	+34.354%	9	214	+153.165%
2025-05-09	2.8200	2.9400	2.8200	2.9400	+20.988%	4	216	+240.136%
2025-05-07	2.3500	2.4300	2.3500	2.4300	-8.647%	2	215	+311.523%
2025-05-05	2.6600	2.6600	2.6600	2.6600	+6.400%	1	215	+275.940%
2025-05-01	2.5000	2.5000	2.5000	2.5000	+2.459%	2	215	+300.000%
2025-04-30	2.4400	2.4400	2.4400	2.4400	-28.235%	1	213	+309.836%
2025-04-24	3.1000	3.4000	3.1000	3.4000	+51.786%	11	213	+194.118%
2025-04-17	2.2000	2.2400	2.2000	2.2400	+7.692%	17	222	+346.429%
2025-04-09	2.0800	2.0800	2.0800	2.0800	-25.180%	1	222	+380.769%
2025-04-07	2.5200	3.2000	2.5200	2.7800	-0.714%	11	222	+259.712%
2025-04-04	2.5700	2.8000	2.5700	2.8000	-33.333%	8	229	+257.143%
2025-03-31	4.0700	4.2000	4.0700	4.2000	-10.638%	2	227	+138.095%
2025-03-28	4.7000	4.7000	4.7000	4.7000	-25.984%	76	227	+112.766%
2025-03-14	6.3500	6.3500	6.3500	6.3500	+9.483%	2	189	+57.480%
2025-03-13	5.6900	5.8000	5.6900	5.8000	+3.757%	5	191	+72.414%
2025-03-11	5.5900	5.5900	5.5900	5.5900	+11.800%	1	191	+78.891%
2025-03-10	5.0800	5.0800	5.0000	5.0000	-12.281%	40	191	+100.000%
2025-03-05	5.7000	5.7000	5.7000	5.7000	+7.750%	20	211	+75.439%
2025-03-04	5.4000	5.4000	5.2900	5.2900	-9.727%	20	201	+89.036%
2025-02-28	5.9000	5.9000	5.8600	5.8600	-6.984%	4	181	+70.648%
2025-02-27	6.1900	6.3000	6.1900	6.3000	-10.000%	39	180	+58.730%
2025-02-25	7.0000	7.0000	7.0000	7.0000	+6.870%	1	142	+42.857%
2025-02-21	7.2500	7.2500	6.5500	6.5500	-17.610%	12	142	+52.672%
2025-02-20	7.9500	7.9500	7.9500	7.9500	-7.986%	1	141	+25.786%
2025-02-10	8.6400	8.6400	8.6400	8.6400	+10.064%	2	141	+15.741%
2025-02-07	7.8900	7.8900	7.8500	7.8500	+9.790%	10	139	+27.389%
2025-02-03	6.6000	7.1500	6.6000	7.1500	-5.797%	6	134	+39.860%
2025-01-31	7.5900	7.5900	7.5900	7.5900	+6.901%	2	140	+31.752%
2025-01-29	7.0800	7.1000	7.0800	7.1000	-2.069%	7	140	+40.845%
2025-01-27	7.2500	7.2500	7.2500	7.2500	-11.800%	1	136	+37.931%
2025-01-24	8.5900	8.5900	8.2200	8.2200	-3.294%	12	136	+21.655%
2025-01-23	8.5000	8.5000	8.5000	8.5000	-13.265%	7	132	+17.647%
2025-01-22	9.8000	9.8000	9.8000	9.8000	0.000%	1	127	+2.041%
2025-01-21	9.8000	9.8000	9.8000	9.8000	-5.497%	25	127	+2.041%
2025-01-17	10.1500	10.3700	10.1500	10.3700	+11.866%	4	107	-3.568%
2025-01-15	9.2700	9.2700	9.2700	9.2700	+16.604%	1	107	+7.875%
2025-01-08	7.7500	7.9500	7.7500	7.9500	-3.636%	2	104	+25.786%
2025-01-03	8.2500	8.2500	8.2500	8.2500	-13.249%	96	104	+21.212%
2024-12-27	9.5100	9.5100	9.5100	9.5100	-7.220%	2	104	+5.152%
2024-12-13	10.2500	10.2500	10.2500	10.2500	-5.963%	2	103	-2.439%
2024-12-11	11.0500	11.0500	10.9000	10.9000	-18.045%	2	102	-8.257%
2024-12-06	13.3000	13.3000	13.3000	13.3000	-21.488%	4	102	-24.812%
2024-11-26	16.9400	16.9400	16.9400	16.9400	+6.541%	1	104	-40.968%
2024-11-25	15.9000	16.1000	15.9000	15.9000	-0.625%	4	105	-37.107%
2024-11-21	16.0000	16.0000	16.0000	16.0000	+13.314%	1	104	-37.500%
2024-11-11	14.1100	14.1200	14.1100	14.1200	-12.298%	10	104	-29.178%
2024-11-07	16.3000	16.3000	16.1000	16.1000	+17.518%	11	112	-37.888%
2024-11-06	13.5000	13.7000	13.5000	13.7000	+4.580%	13	113	-27.007%
2024-11-05	13.1000	13.1000	13.1000	13.1000	+7.114%	1	116	-23.664%
2024-10-28	11.5700	12.2300	11.5700	12.2300	+1.917%	54	116	-18.234%
2024-10-17	12.0000	12.0000	12.0000	12.0000	-9.091%	1	62	-16.667%
2024-10-16	13.2000	13.2000	13.2000	13.2000	+13.793%	2	63	-24.242%
2024-10-07	11.6000	11.6000	11.6000	11.6000	+2.655%	2	63	-13.793%
2024-09-26	11.3000	11.3000	11.3000	11.3000	+16.615%	2	61	-11.504%
2024-09-24	9.6900	9.6900	9.6900	9.6900	+25.194%	1	61	+3.199%
2024-09-20	7.9000	7.9000	7.7400	7.7400	-14.945%	4	61	+29.199%
2024-09-18	9.1000	9.1000	9.1000	9.1000	+5.814%	3	60	+9.890%
2024-09-16	8.6000	8.7000	8.4200	8.6000	+18.621%	25	57	+16.279%
2024-09-13	7.2500	7.2500	7.2500	7.2500	+9.848%	4	41	+37.931%
2024-09-12	6.6000	6.6000	6.6000	6.6000	+14.783%	4	41	+51.515%
2024-09-11	5.4000	5.7500	5.4000	5.7500	-8.000%	2	44	+73.913%
2024-09-05	6.2500	6.2500	6.2500	6.2500	-3.846%	1	43	+60.000%
2024-09-03	6.5000	6.5000	6.5000	6.5000	-10.345%	10	43	+53.846%
2024-08-29	7.2500	7.2500	7.2500	7.2500	-10.604%	1	52	+37.931%
2024-08-23	7.0000	8.1100	7.0000	8.1100	-3.910%	32	51	+23.305%
2024-08-19	8.0000	8.4400	8.0000	8.4400	+17.222%	14	44	+18.483%
2024-08-15	7.2000	7.2000	7.2000	7.2000	+3.597%	7	48	+38.889%
2024-08-13	6.9500	6.9500	6.9500	6.9500	+15.833%	1	41	+43.885%
2024-08-06	5.9500	6.0000	5.9500	6.0000	+16.959%	21	40	+66.667%
2024-08-05	5.1600	5.5000	5.1000	5.1300	-29.726%	18	21	+94.932%
2024-07-29	7.7000	7.7000	7.3000	7.3000	-12.365%	11	29	+36.986%
2024-07-26	7.7000	8.3300	7.7000	8.3300	+4.125%	10	36	+20.048%
2024-07-24	8.3200	8.3200	8.0000	8.0000	-7.193%	10	26	+25.000%
2024-07-23	8.6200	8.6200	8.6200	8.6200	-3.146%	3	26	+16.009%
2024-07-22	9.0000	9.0500	8.9000	8.9000	-8.905%	21	23	+12.360%
2024-07-18	9.7700	9.7700	9.7700	9.7700	-15.043%	1	5	+2.354%
2024-07-17	11.5000	11.5000	11.5000	11.5000	-6.883%	3	4	-13.043%
2024-07-11	12.3500	12.3500	12.3500	12.3500	0.000%	1	1	-19.028%