Dark

AA20261218C50
AA Dec 18 2026 50.00 Call (AA261218C00050000)
option OPRA

EOD

Jul 24, 2026

4.65-5.102%(-0.25)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	4.8000	4.8000	4.6500	4.6500	-5.102%	64	920	0.000%
2026-07-23	5.5000	5.5000	4.8700	4.9000	-9.259%	64	860	-5.102%
2026-07-22	5.0000	5.8500	5.0000	5.4000	+17.391%	23	811	-13.889%
2026-07-21	4.4900	4.6700	4.4900	4.6000	+13.022%	10	799	+1.087%
2026-07-20	4.9700	4.9700	4.0700	4.0700	-14.316%	28	800	+14.251%
2026-07-17	4.9000	5.0000	4.7500	4.7500	-23.015%	322	790	-2.105%
2026-07-16	6.4000	6.5000	6.1500	6.1700	-14.067%	22	644	-24.635%
2026-07-15	6.7500	7.3500	6.6500	7.1800	-12.225%	33	645	-35.237%
2026-07-14	8.1800	8.1800	8.1800	8.1800	+9.358%	4	615	-43.154%
2026-07-10	7.3200	7.5000	7.3200	7.4800	+0.403%	13	615	-37.834%
2026-07-09	7.7000	7.7900	7.4500	7.4500	+5.078%	5	613	-37.584%
2026-07-08	6.9400	7.0900	6.9400	7.0900	-6.711%	3	612	-34.415%
2026-07-07	7.6000	7.6500	7.6000	7.6000	-7.430%	15	611	-38.816%
2026-07-06	8.5300	8.5300	8.2100	8.2100	+8.026%	2	598	-43.362%
2026-07-02	7.4600	8.0900	7.4600	7.6000	+11.929%	17	588	-38.816%
2026-07-01	7.1700	7.1700	6.5000	6.7900	-37.706%	22	588	-31.517%
2026-06-30	10.9000	10.9000	10.9000	10.9000	-2.417%	1	584	-57.339%
2026-06-26	11.1900	11.3200	11.1700	11.1700	+5.377%	23	584	-58.371%
2026-06-25	9.9200	10.6000	9.9200	10.6000	-29.662%	2	596	-56.132%
2026-06-18	15.5500	15.5500	15.0700	15.0700	-19.455%	3	595	-69.144%
2026-06-15	23.0000	23.0000	18.5300	18.7100	-14.096%	203	595	-75.147%
2026-06-10	24.0000	24.0000	21.7400	21.7800	-16.231%	7	442	-78.650%
2026-06-09	26.0000	26.0000	26.0000	26.0000	0.000%	1	442	-82.115%
2026-06-05	30.0000	30.0000	26.0000	26.0000	-29.881%	3	442	-82.115%
2026-06-02	37.0800	37.0800	37.0800	37.0800	+22.376%	5	442	-87.460%
2026-05-29	31.0000	31.0000	30.3000	30.3000	+3.413%	4	447	-84.653%
2026-05-28	27.5400	29.3000	27.5400	29.3000	+1.034%	205	450	-84.130%
2026-05-26	29.0000	29.0000	29.0000	29.0000	+10.687%	1	553	-83.966%
2026-05-22	22.3500	26.2000	22.3500	26.2000	+26.265%	5	551	-82.252%
2026-05-21	20.7500	20.7500	20.7500	20.7500	+3.750%	1	551	-77.590%
2026-05-20	20.0000	20.5000	20.0000	20.0000	+14.286%	203	551	-76.750%
2026-05-18	17.5000	17.5000	17.5000	17.5000	-2.778%	1	448	-73.429%
2026-05-15	19.0000	19.0000	18.0000	18.0000	-18.182%	4	448	-74.167%
2026-05-14	22.0000	22.0000	22.0000	22.0000	-8.333%	1	448	-78.864%
2026-05-13	22.9300	24.0000	22.9300	24.0000	+9.091%	2	448	-80.625%
2026-05-12	22.0000	22.0000	22.0000	22.0000	+10.000%	1	448	-78.864%
2026-05-11	20.0000	20.0000	20.0000	20.0000	+8.108%	1	448	-76.750%
2026-05-08	18.5000	18.5000	18.5000	18.5000	-7.500%	1	449	-74.865%
2026-05-07	20.0000	20.0000	20.0000	20.0000	+11.111%	1	449	-76.750%
2026-05-04	18.0000	18.0000	18.0000	18.0000	-2.703%	1	449	-74.167%
2026-05-01	18.5000	18.5000	18.5000	18.5000	-2.632%	1	449	-74.865%
2026-04-29	19.0000	19.0000	19.0000	19.0000	-5.000%	1	449	-75.526%
2026-04-28	21.5000	21.5000	20.0000	20.0000	-4.762%	3	450	-76.750%
2026-04-24	21.0000	21.0000	21.0000	21.0000	-4.545%	1	453	-77.857%
2026-04-23	22.0000	22.0000	22.0000	22.0000	-6.582%	1	453	-78.864%
2026-04-22	23.5500	23.5500	23.5500	23.5500	+12.411%	1	453	-80.255%
2026-04-17	20.4500	21.0000	20.4500	20.9500	-21.418%	3	452	-77.804%
2026-04-16	26.6600	26.6600	26.6600	26.6600	-1.259%	1	455	-82.558%
2026-04-14	27.0000	27.0000	27.0000	27.0000	-8.537%	1	454	-82.778%
2026-04-10	29.5200	29.5200	29.5200	29.5200	+1.793%	2	454	-84.248%
2026-04-09	29.0000	29.0000	29.0000	29.0000	+13.725%	1	454	-83.966%
2026-04-08	25.5000	25.5000	25.5000	25.5000	-3.774%	10	454	-81.765%
2026-04-01	26.5000	26.5000	26.5000	26.5000	+15.217%	1	454	-82.453%
2026-03-31	23.0000	23.0000	23.0000	23.0000	+0.218%	1	453	-79.783%
2026-03-30	20.1500	22.9500	20.1500	22.9500	+31.143%	13	453	-79.739%
2026-03-25	17.5000	17.5000	17.5000	17.5000	+12.903%	1	463	-73.429%
2026-03-23	15.5000	15.5000	15.5000	15.5000	-3.125%	1	463	-70.000%
2026-03-20	16.0000	16.0000	16.0000	16.0000	-1.538%	1	463	-70.938%
2026-03-19	17.1500	17.1500	16.0000	16.2500	-28.728%	7	463	-71.385%
2026-03-18	22.8000	22.8000	22.8000	22.8000	-2.979%	10	465	-79.605%
2026-03-16	23.5000	23.5000	23.5000	23.5000	+9.302%	1	465	-80.213%
2026-03-13	21.5000	21.5000	21.5000	21.5000	-10.417%	1	464	-78.372%
2026-03-12	24.0000	24.0000	24.0000	24.0000	+8.992%	1	464	-80.625%
2026-03-11	19.8100	22.0200	19.8100	22.0200	+10.100%	18	464	-78.883%
2026-03-09	17.5000	20.0000	17.5000	20.0000	+13.122%	2	471	-76.750%
2026-03-06	17.5000	17.6800	17.5000	17.6800	-4.432%	2	473	-73.699%
2026-03-05	18.5000	18.5000	18.5000	18.5000	-5.128%	1	475	-74.865%
2026-03-04	23.8000	23.8000	19.5000	19.5000	-7.143%	14	475	-76.154%
2026-03-03	18.5000	21.0500	18.5000	21.0000	-3.758%	3	476	-77.857%
2026-03-02	20.1500	21.8200	20.1500	21.8200	+10.761%	4	474	-78.689%
2026-02-27	20.0000	20.0000	19.7000	19.7000	-1.500%	14	473	-76.396%
2026-02-26	20.0000	20.0000	20.0000	20.0000	-9.091%	1	469	-76.750%
2026-02-25	22.0000	22.0000	22.0000	22.0000	+8.911%	1	468	-78.864%
2026-02-24	19.0000	20.2000	19.0000	20.2000	+18.824%	2	468	-76.980%
2026-02-23	17.0000	17.0000	17.0000	17.0000	-8.108%	1	468	-72.647%
2026-02-20	18.5000	18.5000	18.5000	18.5000	+8.824%	10	468	-74.865%
2026-02-19	17.0000	17.0000	17.0000	17.0000	-10.526%	1	458	-72.647%
2026-02-18	17.1500	19.0000	17.1500	19.0000	+24.590%	2	458	-75.526%
2026-02-17	16.5000	16.5000	14.8000	15.2500	-15.278%	19	457	-69.508%
2026-02-13	16.5000	18.5000	16.5000	18.0000	0.000%	3	472	-74.167%
2026-02-12	18.0000	18.0000	18.0000	18.0000	-10.000%	1	472	-74.167%
2026-02-09	18.5000	20.0000	18.5000	20.0000	+14.286%	2	472	-76.750%
2026-02-06	17.5000	17.5000	17.5000	17.5000	+11.465%	1	472	-73.429%
2026-02-05	15.7000	15.7000	15.7000	15.7000	-1.875%	1	472	-70.382%
2026-02-04	19.5000	19.5000	16.0000	16.0000	-10.364%	2	473	-70.938%
2026-02-03	17.8500	17.8500	17.8500	17.8500	+19.000%	1	473	-73.950%
2026-01-30	17.0000	17.0700	15.0000	15.0000	-15.730%	18	472	-69.000%
2026-01-29	19.5000	19.5000	17.8000	17.8000	+2.594%	4	464	-73.876%
2026-01-28	18.1000	18.1000	17.0000	17.3500	+5.471%	16	463	-73.199%
2026-01-27	16.4500	16.4500	16.4500	16.4500	-0.303%	4	462	-71.733%
2026-01-26	18.0000	18.0000	16.5000	16.5000	-15.385%	2	462	-71.818%
2026-01-23	18.5000	19.5000	16.5000	19.5000	-2.500%	4	463	-76.154%
2026-01-21	20.0000	20.0000	20.0000	20.0000	+3.681%	1	463	-76.750%
2026-01-20	19.2900	19.2900	19.2900	19.2900	+4.610%	5	462	-75.894%
2026-01-16	20.0000	20.0000	18.4400	18.4400	-13.387%	28	446	-74.783%
2026-01-15	21.7500	21.7500	21.2900	21.2900	-4.700%	16	446	-78.159%
2026-01-14	22.5000	22.9000	22.2600	22.3400	+2.336%	28	442	-79.185%
2026-01-13	21.8300	21.8300	21.8300	21.8300	+0.785%	2	427	-78.699%
2026-01-12	22.0000	22.0000	21.6600	21.6600	+8.571%	6	425	-78.532%
2026-01-09	20.0000	20.0000	19.9500	19.9500	+12.205%	11	425	-76.692%
2026-01-08	17.7800	17.7800	17.7800	17.7800	-8.821%	5	415	-73.847%
2026-01-07	19.5000	19.5000	19.5000	19.5000	-7.363%	1	415	-76.154%
2026-01-06	21.5000	21.5000	21.0500	21.0500	+15.027%	2	415	-77.910%
2026-01-05	17.1700	18.3000	17.0900	18.3000	+26.207%	18	416	-74.590%
2026-01-02	14.5000	14.5000	14.5000	14.5000	+14.173%	1	416	-67.931%
2025-12-31	12.6800	12.7000	12.6800	12.7000	+0.874%	11	417	-63.386%
2025-12-29	12.5900	12.5900	12.5900	12.5900	+1.532%	1	417	-63.066%
2025-12-24	12.7800	12.7800	12.4000	12.4000	-0.241%	10	407	-62.500%
2025-12-23	12.4300	12.4300	12.4300	12.4300	+0.811%	1	407	-62.591%
2025-12-22	11.5000	12.5000	11.5000	12.3300	+8.158%	4	407	-62.287%
2025-12-19	9.7000	11.4000	9.7000	11.4000	+23.243%	18	403	-59.211%
2025-12-18	7.9800	10.0000	7.9800	9.2500	+8.824%	23	389	-49.730%
2025-12-17	8.5000	8.5000	8.5000	8.5000	+2.410%	1	383	-45.294%
2025-12-16	8.5000	8.5000	7.7000	8.3000	0.000%	22	382	-43.976%
2025-12-15	8.3000	8.3000	8.3000	8.3000	-5.682%	5	376	-43.976%
2025-12-12	8.8000	8.8000	8.8000	8.8000	0.000%	1	371	-47.159%
2025-12-11	7.3000	8.8000	7.3000	8.8000	+28.467%	16	370	-47.159%
2025-12-09	6.6000	6.9300	6.6000	6.8500	-2.143%	5	358	-32.117%
2025-12-08	6.9000	7.0000	6.8000	7.0000	-3.448%	7	360	-33.571%
2025-12-05	7.0600	7.2500	7.0600	7.2500	+7.887%	82	357	-35.862%
2025-12-03	6.5000	6.7200	6.5000	6.7200	+14.480%	4	323	-30.804%
2025-12-02	5.8700	5.8700	5.8700	5.8700	-2.167%	2	322	-20.784%
2025-11-28	6.0000	6.0000	6.0000	6.0000	0.000%	1	324	-22.500%
2025-11-26	6.0000	6.0000	6.0000	6.0000	+20.000%	1	322	-22.500%
2025-11-25	5.0000	5.0000	5.0000	5.0000	+25.313%	1	322	-7.000%
2025-11-21	3.6800	4.0800	3.6800	3.9900	+3.636%	4	321	+16.541%
2025-11-19	3.8500	3.8500	3.8500	3.8500	+14.925%	1	319	+20.779%
2025-11-18	3.5000	3.5000	3.3000	3.3500	-16.250%	200	318	+38.806%
2025-11-14	4.0000	4.0000	4.0000	4.0000	-24.528%	1	331	+16.250%
2025-11-12	5.3000	5.3000	5.3000	5.3000	+17.778%	1	331	-12.264%
2025-11-11	4.5000	4.5000	4.5000	4.5000	0.000%	1	330	+3.333%
2025-11-10	4.5000	4.5000	4.5000	4.5000	+9.756%	1	330	+3.333%
2025-11-06	4.0500	4.1000	4.0500	4.1000	+3.797%	200	329	+13.415%
2025-11-04	3.9500	3.9500	3.9500	3.9500	-1.250%	9	145	+17.722%
2025-10-31	4.8300	4.8300	4.0000	4.0000	-27.273%	3	137	+16.250%
2025-10-27	5.6300	5.6300	5.5000	5.5000	+2.230%	32	118	-15.455%
2025-10-24	5.0000	5.3800	5.0000	5.3800	-13.226%	12	118	-13.569%
2025-10-23	4.0000	6.2000	4.0000	6.2000	+65.333%	4	118	-25.000%
2025-10-17	3.7500	3.7500	3.7500	3.7500	-1.055%	1	115	+24.000%
2025-10-10	4.1000	4.1000	3.7900	3.7900	-9.113%	9	114	+22.691%
2025-10-08	3.8500	4.1700	3.8500	4.1700	+46.316%	14	114	+11.511%
2025-10-06	2.8500	2.8500	2.8500	2.8500	+18.257%	1	119	+63.158%
2025-09-29	2.4100	2.4100	2.4100	2.4100	+21.717%	20	119	+92.946%
2025-09-24	1.9800	1.9800	1.9800	1.9800	+1.538%	18	99	+134.848%
2025-09-23	1.9500	1.9500	1.9500	1.9500	-9.302%	1	117	+138.462%
2025-09-18	2.1500	2.1500	2.1500	2.1500	+20.112%	1	116	+116.279%
2025-09-17	1.7900	1.7900	1.7900	1.7900	-28.400%	2	117	+159.777%
2025-09-15	2.5000	2.5000	2.5000	2.5000	-5.303%	11	117	+86.000%
2025-09-04	2.6400	2.6400	2.6400	2.6400	+37.500%	18	106	+76.136%
2025-08-22	1.9200	1.9200	1.9200	1.9200	+51.181%	1	106	+142.188%
2025-08-01	1.2300	1.3000	1.2300	1.2700	-22.561%	8	106	+266.142%
2025-07-17	1.6400	1.6400	1.6400	1.6400	+19.708%	1	103	+183.537%
2025-07-16	1.3700	1.3700	1.3700	1.3700	-11.039%	1	103	+239.416%
2025-07-15	1.5500	1.5500	1.5400	1.5400	-8.333%	45	104	+201.948%
2025-07-14	1.6800	1.6800	1.6800	1.6800	-25.333%	2	112	+176.786%
2025-07-10	2.2500	2.2500	2.2500	2.2500	+18.421%	1	110	+106.667%
2025-07-08	1.9000	1.9000	1.9000	1.9000	-9.524%	1	109	+144.737%
2025-07-07	2.1000	2.1000	2.1000	2.1000	0.000%	1	108	+121.429%
2025-07-02	2.1000	2.1000	2.1000	2.1000	+31.250%	10	108	+121.429%
2025-06-30	1.6000	1.6000	1.6000	1.6000	-11.111%	1	118	+190.625%
2025-06-26	1.7800	1.8000	1.7800	1.8000	+20.000%	19	117	+158.333%
2025-06-23	1.5500	1.5500	1.5000	1.5000	-17.582%	2	98	+210.000%
2025-06-16	1.8500	1.8500	1.8000	1.8200	+15.190%	3	96	+155.495%
2025-06-13	1.5800	1.5800	1.5800	1.5800	-7.059%	2	93	+194.304%
2025-06-12	1.7500	1.7500	1.7000	1.7000	-5.556%	3	92	+173.529%
2025-06-11	1.9000	1.9000	1.8000	1.8000	-6.250%	2	89	+158.333%
2025-06-10	1.8500	1.9400	1.7800	1.9200	+32.414%	15	87	+142.188%
2025-06-03	1.4500	1.4500	1.4500	1.4500	+3.571%	2	86	+220.690%
2025-05-30	1.4000	1.4000	1.4000	1.4000	-23.913%	2	84	+232.143%
2025-05-27	1.7200	1.8400	1.7200	1.8400	-0.541%	2	83	+152.717%
2025-05-21	2.0500	2.1000	1.8500	1.8500	-9.756%	9	83	+151.351%
2025-05-16	2.0500	2.0500	2.0500	2.0500	0.000%	2	79	+126.829%
2025-05-14	2.0500	2.0500	2.0500	2.0500	+13.889%	1	78	+126.829%
2025-05-13	1.8200	1.8500	1.8000	1.8000	0.000%	47	77	+158.333%
2025-05-12	1.8500	1.8500	1.7500	1.8000	+28.571%	5	54	+158.333%
2025-05-08	1.4500	1.4500	1.4000	1.4000	-6.667%	2	52	+232.143%
2025-05-05	1.5000	1.5000	1.5000	1.5000	+11.111%	1	50	+210.000%
2025-05-02	1.3500	1.3500	1.3500	1.3500	-12.903%	2	50	+244.444%
2025-04-25	1.6500	1.6500	1.5500	1.5500	-8.824%	12	49	+200.000%
2025-04-24	1.6700	1.8000	1.6700	1.7000	+9.677%	4	51	+173.529%
2025-04-23	1.7000	1.7000	1.5500	1.5500	+26.016%	3	48	+200.000%
2025-04-17	1.2300	1.2300	1.2300	1.2300	-13.380%	2	49	+278.049%
2025-04-16	1.4200	1.4200	1.4200	1.4200	-10.692%	2	49	+227.465%
2025-04-11	1.5900	1.5900	1.5900	1.5900	+29.268%	6	48	+192.453%
2025-04-10	1.2300	1.2300	1.2300	1.2300	-4.651%	1	50	+278.049%
2025-04-09	1.2900	1.2900	1.2900	1.2900	-24.118%	3	51	+260.465%
2025-04-07	1.7000	1.7000	1.7000	1.7000	-46.875%	1	48	+173.529%
2025-03-27	3.2000	3.2000	3.2000	3.2000	-6.706%	1	49	+45.313%
2025-03-13	3.4300	3.4300	3.4300	3.4300	-3.380%	1	51	+35.569%
2025-03-06	3.5500	3.5500	3.5500	3.5500	+9.231%	1	50	+30.986%
2025-03-03	3.2500	3.2500	3.2500	3.2500	-17.303%	3	50	+43.077%
2025-02-27	3.9300	3.9300	3.9300	3.9300	+0.769%	3	53	+18.321%
2025-02-25	3.9000	3.9000	3.9000	3.9000	-22.000%	3	56	+19.231%
2025-02-14	5.0000	5.0000	5.0000	5.0000	-4.762%	10	56	-7.000%
2025-02-10	5.3500	5.3500	5.2500	5.2500	+12.420%	2	56	-11.429%
2025-02-06	4.6700	4.6700	4.6700	4.6700	+4.009%	10	56	-0.428%
2025-01-27	4.4900	4.4900	4.4900	4.4900	-15.283%	10	46	+3.563%
2025-01-24	5.3000	5.3000	5.3000	5.3000	-3.986%	20	52	-12.264%
2025-01-23	5.5200	5.5200	5.5200	5.5200	-16.992%	1	42	-15.761%
2025-01-21	6.6500	6.6500	6.6500	6.6500	+2.623%	1	43	-30.075%
2025-01-16	6.4800	6.4800	6.4800	6.4800	+1.250%	1	42	-28.241%
2024-12-23	6.4000	6.4000	6.4000	6.4000	+2.564%	1	43	-27.344%
2024-12-19	6.2400	6.2400	6.2400	6.2400	-13.333%	1	44	-25.481%
2024-12-13	7.2000	7.2000	7.2000	7.2000	0.000%	2	43	-35.417%
2024-12-12	7.2000	7.2000	7.2000	7.2000	-6.494%	2	42	-35.417%
2024-12-11	7.3800	7.7000	7.3800	7.7000	-31.495%	5	44	-39.610%
2024-12-05	11.2400	11.2400	11.2400	11.2400	-3.270%	1	41	-58.630%
2024-11-29	11.6200	11.6200	11.6200	11.6200	+3.106%	2	40	-59.983%
2024-11-07	11.2700	11.2700	11.2700	11.2700	+4.545%	5	39	-58.740%
2024-11-06	10.7000	10.7800	10.7000	10.7800	+24.624%	2	35	-56.865%
2024-11-01	8.6500	8.6500	8.6500	8.6500	-1.705%	2	35	-46.243%
2024-10-29	8.8000	8.8000	8.8000	8.8000	-3.297%	1	34	-47.159%
2024-10-11	9.1000	9.1000	9.1000	9.1000	+24.658%	2	34	-48.901%
2024-10-08	7.3000	7.3000	7.3000	7.3000	+17.742%	2	34	-36.301%
2024-09-25	6.2000	6.2000	6.2000	6.2000	+1.307%	1	32	-25.000%
2024-09-19	6.1200	6.1200	6.1200	6.1200	+1.157%	6	32	-24.020%
2024-09-18	6.0500	6.0500	6.0500	6.0500	+26.042%	1	37	-23.140%
2024-09-13	5.0000	5.0000	4.8000	4.8000	+12.941%	34	36	-3.125%
2024-09-12	4.2500	4.3000	4.2500	4.2500	+23.188%	3	21	+9.412%
2024-09-11	3.4500	3.4500	3.4500	3.4500	-1.989%	1	18	+34.783%
2024-09-06	3.7300	3.7300	3.3500	3.5200	-12.000%	14	17	+32.102%
2024-09-03	4.0000	4.0000	4.0000	4.0000	-14.894%	1	12	+16.250%
2024-08-14	4.7000	4.7000	4.7000	4.7000	+2.174%	1	12	-1.064%
2024-08-13	4.7000	4.7000	4.6000	4.6000	+6.481%	4	11	+1.087%
2024-08-08	4.3200	4.3200	4.3200	4.3200	-20.734%	1	11	+7.639%
2024-08-06	3.8500	5.4500	3.8500	5.4500	+51.389%	4	10	-14.679%
2024-08-05	3.6000	3.6000	3.6000	3.6000	-20.879%	1	6	+29.167%
2024-08-01	4.5500	4.5500	4.5500	4.5500	-14.151%	1	5	+2.198%
2024-07-31	5.2000	5.3000	5.2000	5.3000	-3.636%	2	4	-12.264%
2024-07-23	6.0000	6.0000	5.5000	5.5000	-15.385%	11	2	-15.455%
2024-07-19	6.5000	6.5000	6.5000	6.5000	-22.156%	20	11	-28.462%
2024-07-17	8.3500	8.3500	8.3500	8.3500	0.000%	1	1	-44.311%