Dark

AA20261218C55
AA Dec 18 2026 55.00 Call (AA261218C00055000)
option OPRA

EOD

Sep 9, 2026

4.11-15.258%(-0.74)204

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	4.8000	5.2500	4.0000	4.1100	-15.258%	204	1,717	0.000%
2026-09-08	4.5000	5.0500	4.5000	4.8500	+29.333%	134	1,662	-15.258%
2026-09-04	3.9400	4.0000	3.7500	3.7500	-13.793%	34	1,650	+9.600%
2026-09-03	4.5000	4.5000	4.3000	4.3500	-4.814%	19	1,650	-5.517%
2026-09-02	4.4300	4.7500	4.4300	4.5700	+2.237%	289	1,658	-10.066%
2026-09-01	4.4600	4.9000	4.4600	4.4700	+13.165%	48	1,376	-8.054%
2026-08-31	4.3000	4.4200	3.8500	3.9500	-5.952%	38	1,413	+4.051%
2026-08-28	4.8500	4.8500	4.2000	4.2000	-13.402%	17	1,385	-2.143%
2026-08-27	4.2500	5.0000	4.0500	4.8500	+16.867%	189	1,393	-15.258%
2026-08-26	4.6000	4.6500	3.8500	4.1500	-15.306%	342	1,278	-0.964%
2026-08-25	3.9000	4.9500	3.9000	4.9000	+25.320%	13	1,048	-16.122%
2026-08-24	5.0000	5.0000	3.8000	3.9100	-26.916%	90	1,041	+5.115%
2026-08-21	5.7100	5.8200	5.2700	5.3500	+15.054%	20	1,016	-23.178%
2026-08-20	4.8000	4.8000	4.0500	4.6500	+12.048%	42	1,007	-11.613%
2026-08-19	4.6500	4.8000	4.1500	4.1500	-2.123%	26	967	-0.964%
2026-08-18	4.6000	4.6000	4.2400	4.2400	-21.481%	12	949	-3.066%
2026-08-17	4.6500	5.4000	4.6000	5.4000	+18.681%	280	949	-23.889%
2026-08-14	4.4500	4.7000	4.4500	4.5500	-4.812%	33	731	-9.670%
2026-08-13	5.0500	5.0500	4.7800	4.7800	-12.294%	8	703	-14.017%
2026-08-12	7.1500	7.3000	5.2500	5.4500	-18.657%	83	699	-24.587%
2026-08-11	7.0000	7.0000	6.4500	6.7000	+19.217%	29	684	-38.657%
2026-08-10	5.2000	5.7000	5.2000	5.6200	+20.860%	51	670	-26.868%
2026-08-07	4.6000	5.0000	4.5500	4.6500	+17.722%	39	656	-11.613%
2026-08-06	4.2500	4.2500	3.8500	3.9500	-2.469%	147	655	+4.051%
2026-08-05	3.9500	4.2800	3.9500	4.0500	+9.459%	33	563	+1.481%
2026-08-04	3.5000	3.7000	3.4500	3.7000	+28.920%	71	552	+11.081%
2026-08-03	2.7000	2.9700	2.7000	2.8700	-10.313%	157	516	+43.206%
2026-07-31	3.2200	3.3500	3.0500	3.2000	+3.226%	43	469	+28.438%
2026-07-30	2.8300	3.1000	2.8300	3.1000	+25.506%	74	447	+32.581%
2026-07-29	2.9600	2.9600	2.4700	2.4700	-16.271%	62	412	+66.397%
2026-07-28	3.0000	3.0900	2.9500	2.9500	-1.667%	50	430	+39.322%
2026-07-27	2.8900	3.0200	2.8900	3.0000	0.000%	37	385	+37.000%
2026-07-24	3.2000	3.3000	3.0000	3.0000	-14.286%	66	372	+37.000%
2026-07-23	3.5500	3.5500	3.5000	3.5000	-16.067%	3	351	+17.429%
2026-07-22	3.7500	4.1700	3.7500	4.1700	+28.308%	3	351	-1.439%
2026-07-21	3.3500	3.3500	3.1000	3.2500	+10.169%	129	349	+26.462%
2026-07-20	3.5000	3.5000	2.7600	2.9500	-7.813%	9	334	+39.322%
2026-07-17	3.2000	3.2000	3.2000	3.2000	-28.889%	1	332	+28.438%
2026-07-16	4.5000	4.5000	4.4000	4.5000	-15.094%	7	331	-8.667%
2026-07-15	4.8000	5.3000	4.8000	5.3000	-5.526%	3	328	-22.453%
2026-07-14	5.6100	5.6100	5.6100	5.6100	-4.103%	5	327	-26.738%
2026-07-13	5.8500	5.8500	5.8500	5.8500	+6.364%	1	332	-29.744%
2026-07-10	5.7700	5.7700	5.5000	5.5000	-5.983%	11	332	-25.273%
2026-07-09	5.4100	5.9500	5.4100	5.8500	+12.500%	3	322	-29.744%
2026-07-08	5.2000	5.2000	5.2000	5.2000	-10.345%	2	322	-20.962%
2026-07-07	5.7500	5.8000	5.7500	5.8000	-10.769%	14	320	-29.138%
2026-07-06	6.6000	6.6000	6.5000	6.5000	+12.069%	75	325	-36.769%
2026-07-02	5.8000	5.8000	5.8000	5.8000	+12.186%	71	228	-29.138%
2026-07-01	5.1500	5.3700	4.9500	5.1700	-35.213%	8	228	-20.503%
2026-06-29	7.9800	7.9800	7.9800	7.9800	-8.276%	1	222	-48.496%
2026-06-26	8.6500	8.9500	8.6500	8.7000	+6.748%	14	222	-52.759%
2026-06-25	7.9000	8.2400	7.9000	8.1500	+6.536%	11	228	-49.571%
2026-06-24	8.3300	8.3300	7.6500	7.6500	-16.848%	14	228	-46.275%
2026-06-23	9.2500	9.2500	9.2000	9.2000	-19.510%	3	233	-55.326%
2026-06-22	11.4300	11.4300	11.4300	11.4300	-10.353%	5	235	-64.042%
2026-06-18	13.2800	13.2800	12.7500	12.7500	-16.938%	7	236	-67.765%
2026-06-17	15.1600	15.3500	15.1600	15.3500	-20.094%	11	236	-73.225%
2026-06-10	21.5500	21.5500	19.2100	19.2100	-14.126%	6	236	-78.605%
2026-05-22	22.7900	22.7900	22.3700	22.3700	+24.902%	3	232	-81.627%
2026-05-21	17.9100	17.9100	17.9100	17.9100	+4.310%	3	235	-77.052%
2026-05-20	17.1700	17.1700	17.1700	17.1700	+5.144%	1	235	-76.063%
2026-05-19	14.9000	16.5000	14.9000	16.3300	-15.651%	14	232	-74.832%
2026-05-13	19.3500	19.3600	19.3500	19.3600	+19.876%	3	232	-78.771%
2026-05-12	16.1500	16.1500	16.1500	16.1500	+2.866%	2	232	-74.551%
2026-05-08	15.7000	15.7000	15.7000	15.7000	+1.487%	6	232	-73.822%
2026-05-06	15.5000	15.5000	15.3900	15.4700	-3.313%	3	226	-73.432%
2026-04-30	16.0000	16.0000	16.0000	16.0000	+1.587%	3	226	-74.313%
2026-04-29	15.7500	15.7500	15.7500	15.7500	-17.279%	1	226	-73.905%
2026-04-24	18.6000	19.0400	18.6000	19.0400	-4.129%	3	225	-78.414%
2026-04-23	19.8600	19.8600	19.8600	19.8600	-3.122%	5	225	-79.305%
2026-04-22	20.5000	20.5000	20.5000	20.5000	+13.699%	2	225	-79.951%
2026-04-17	17.6100	18.7000	17.2000	18.0300	-22.618%	15	227	-77.205%
2026-04-16	23.3000	23.3000	23.3000	23.3000	-0.851%	2	235	-82.361%
2026-04-14	23.5000	23.5000	23.5000	23.5000	-7.843%	1	233	-82.511%
2026-04-10	25.5000	25.5000	25.5000	25.5000	-0.352%	1	234	-83.882%
2026-04-09	25.5900	25.5900	25.5900	25.5900	+17.763%	1	234	-83.939%
2026-04-08	23.1900	23.2700	21.7300	21.7300	-8.582%	56	234	-81.086%
2026-04-02	23.7700	23.7700	23.7700	23.7700	-2.181%	1	213	-82.709%
2026-04-01	24.3000	24.3000	24.3000	24.3000	+67.586%	1	213	-83.086%
2026-03-27	14.5000	14.5000	14.5000	14.5000	+2.619%	1	213	-71.655%
2026-03-20	14.1000	14.1400	14.1000	14.1300	-4.527%	20	214	-70.913%
2026-03-19	14.1100	14.8000	14.0000	14.8000	-19.783%	22	223	-72.230%
2026-03-18	18.4500	18.4500	18.4500	18.4500	-6.818%	1	221	-77.724%
2026-03-13	19.8500	19.8500	19.0000	19.8000	+1.020%	5	221	-79.242%
2026-03-11	19.6000	19.6000	19.6000	19.6000	+28.947%	10	222	-79.031%
2026-03-09	14.8200	15.2300	14.8200	15.2000	-11.319%	5	232	-72.961%
2026-03-04	17.1400	17.1400	17.1400	17.1400	-2.890%	1	228	-76.021%
2026-02-27	17.5000	17.6500	17.5000	17.6500	+1.729%	3	227	-76.714%
2026-02-24	16.8000	17.3500	16.8000	17.3500	+24.373%	7	226	-76.311%
2026-02-17	13.9500	13.9500	13.9500	13.9500	-4.778%	1	226	-70.538%
2026-02-13	14.6500	14.6500	14.6500	14.6500	+3.901%	25	206	-71.945%
2026-02-06	14.1000	14.1000	14.1000	14.1000	+9.218%	1	206	-70.851%
2026-02-05	12.9100	12.9100	12.9100	12.9100	-19.060%	6	206	-68.164%
2026-02-03	15.9500	15.9500	15.9500	15.9500	+21.293%	5	200	-74.232%
2026-02-02	13.4500	13.4500	13.1500	13.1500	-1.866%	2	205	-68.745%
2026-01-30	13.4000	13.4000	13.4000	13.4000	-20.944%	5	205	-69.328%
2026-01-29	16.9500	16.9500	16.9500	16.9500	+17.220%	5	205	-75.752%
2026-01-28	14.5000	14.5000	14.4600	14.4600	-2.626%	5	210	-71.577%
2026-01-27	14.2700	14.8500	14.2700	14.8500	-2.941%	5	208	-72.323%
2026-01-26	17.2200	17.2200	15.3000	15.3000	-6.077%	6	208	-73.137%
2026-01-23	16.4300	16.4300	16.2900	16.2900	-10.984%	2	210	-74.770%
2026-01-22	18.3000	18.3000	18.3000	18.3000	-1.188%	4	211	-77.541%
2026-01-21	18.1000	18.5200	18.1000	18.5200	+16.478%	6	207	-77.808%
2026-01-20	15.9000	15.9000	15.9000	15.9000	+0.824%	4	208	-74.151%
2026-01-16	17.0000	17.0000	15.7700	15.7700	-20.992%	12	218	-73.938%
2026-01-14	19.9800	20.0000	19.6500	19.9600	-0.647%	78	218	-79.409%
2026-01-13	20.1200	20.1200	20.0900	20.0900	+12.297%	3	258	-79.542%
2026-01-09	16.0500	17.8900	16.0500	17.8900	+21.701%	42	261	-77.026%
2026-01-08	15.2500	15.2500	14.7000	14.7000	-15.469%	5	276	-72.041%
2026-01-07	17.5000	17.5000	17.3900	17.3900	-5.025%	14	281	-76.366%
2026-01-06	17.0000	18.5200	17.0000	18.3100	+17.522%	51	285	-77.553%
2026-01-05	14.3500	15.7000	14.2900	15.5800	+29.833%	69	329	-73.620%
2026-01-02	12.0000	12.0000	12.0000	12.0000	+20.846%	5	339	-65.750%
2025-12-31	10.8500	10.8500	9.9000	9.9300	-8.899%	5	344	-58.610%
2025-12-30	10.9000	10.9000	10.9000	10.9000	+5.518%	1	344	-62.294%
2025-12-29	10.3300	10.3300	10.3300	10.3300	-3.096%	1	344	-60.213%
2025-12-26	10.5000	10.6600	10.5000	10.6600	+5.440%	7	344	-61.445%
2025-12-24	10.1100	10.1100	10.1100	10.1100	-2.695%	1	348	-59.347%
2025-12-23	10.5500	10.5500	10.2000	10.3900	-4.504%	18	348	-60.443%
2025-12-22	9.7300	10.8800	9.7300	10.8800	+17.495%	121	340	-62.224%
2025-12-19	8.5000	9.4500	8.5000	9.2600	+13.341%	65	316	-55.616%
2025-12-18	8.1700	8.1700	8.1700	8.1700	+27.457%	2	268	-49.694%
2025-12-16	6.4100	6.4100	6.4100	6.4100	+1.585%	2	266	-35.881%
2025-12-15	6.2500	6.3100	6.2500	6.3100	-5.397%	4	264	-34.865%
2025-12-12	6.6700	6.6700	6.6700	6.6700	+0.301%	1	265	-38.381%
2025-12-11	6.3000	6.6500	6.3000	6.6500	+25.472%	25	265	-38.195%
2025-12-09	5.3000	5.3000	5.3000	5.3000	-2.752%	2	285	-22.453%
2025-12-05	5.5000	5.5000	5.4400	5.4500	-0.909%	604	285	-24.587%
2025-12-04	5.3000	5.5800	5.3000	5.5000	+0.733%	18	881	-25.273%
2025-12-03	5.4600	5.4600	5.4600	5.4600	+17.927%	1	870	-24.725%
2025-12-02	4.6000	4.6300	4.6000	4.6300	+0.652%	4	869	-11.231%
2025-12-01	4.5000	4.6000	4.5000	4.6000	-0.648%	112	869	-10.652%
2025-11-26	4.6000	4.6300	4.6000	4.6300	+49.355%	12	746	-11.231%
2025-11-24	3.1000	3.1000	3.1000	3.1000	+6.897%	12	746	+32.581%
2025-11-21	3.0000	3.0000	2.9000	2.9000	-4.918%	105	734	+41.724%
2025-11-20	3.4000	3.4500	2.8000	3.0500	+4.096%	608	629	+34.754%
2025-11-17	3.6500	3.6500	2.9300	2.9300	-15.805%	2	91	+40.273%
2025-11-14	3.4800	3.4800	3.4800	3.4800	-10.769%	1	92	+18.103%
2025-11-12	3.9000	3.9000	3.9000	3.9000	+23.810%	17	91	+5.385%
2025-11-06	3.1500	3.1500	3.1500	3.1500	+12.100%	1	74	+30.476%
2025-11-05	2.8100	2.8100	2.8100	2.8100	-10.794%	3	73	+46.263%
2025-10-31	3.1300	3.1500	3.1300	3.1500	+6.061%	3	75	+30.476%
2025-10-22	2.8800	2.9700	2.8800	2.9700	+8.000%	2	73	+38.384%
2025-10-16	2.7500	2.7500	2.7500	2.7500	-3.846%	1	71	+49.455%
2025-10-15	2.8300	2.8600	2.8300	2.8600	-4.983%	4	70	+43.706%
2025-10-10	3.0100	3.0100	3.0100	3.0100	0.000%	3	66	+36.545%
2025-10-09	2.9000	3.0100	2.9000	3.0100	+148.760%	56	66	+36.545%
2025-09-22	1.2100	1.2100	1.2100	1.2100	-31.250%	1	65	+239.669%
2025-09-15	1.7600	1.7600	1.7600	1.7600	+38.583%	3	64	+133.523%
2025-09-05	1.1900	1.2700	1.1900	1.2700	+5.833%	2	61	+223.622%
2025-09-04	1.2000	1.2000	1.2000	1.2000	-18.367%	5	62	+242.500%
2025-08-26	1.4700	1.4700	1.4700	1.4700	+16.667%	25	37	+179.592%
2025-08-15	1.2600	1.2600	1.2600	1.2600	0.000%	1	37	+226.190%
2025-08-14	1.2200	1.2700	1.2200	1.2600	-6.667%	4	36	+226.190%
2025-07-22	1.3500	1.3500	1.3500	1.3500	+5.469%	3	37	+204.444%
2025-07-21	1.2800	1.2800	1.2800	1.2800	+18.519%	1	34	+221.094%
2025-07-17	1.0400	1.0800	1.0400	1.0800	-24.476%	15	34	+280.556%
2025-07-08	1.4300	1.4300	1.4300	1.4300	+13.492%	1	19	+187.413%
2025-06-26	1.2600	1.2600	1.2600	1.2600	-6.667%	1	18	+226.190%
2025-06-10	1.3500	1.3500	1.3500	1.3500	-0.735%	1	17	+204.444%
2025-05-27	1.3500	1.3600	1.3500	1.3600	+0.741%	2	16	+202.206%
2025-05-20	1.3500	1.3500	1.3500	1.3500	-16.667%	2	16	+204.444%
2025-05-16	1.6200	1.6200	1.6200	1.6200	+10.204%	4	18	+153.704%
2025-04-24	1.4700	1.4700	1.4700	1.4700	-16.477%	5	16	+179.592%
2025-04-02	1.9100	1.9100	1.7600	1.7600	-47.147%	2	17	+133.523%
2025-03-19	3.3300	3.3300	3.3300	3.3300	+0.909%	1	17	+23.423%
2025-03-17	3.3000	3.3000	3.3000	3.3000	+41.026%	1	18	+24.545%
2025-03-10	2.2800	2.3400	2.2800	2.3400	+1.739%	2	17	+75.641%
2025-03-03	2.3000	2.3000	2.3000	2.3000	-28.793%	2	19	+78.696%
2025-02-25	3.2300	3.2300	3.2300	3.2300	+6.250%	1	21	+27.245%
2025-02-21	3.0400	3.0400	3.0400	3.0400	-24.938%	2	22	+35.197%
2025-02-07	4.0500	4.0500	4.0500	4.0500	+35.906%	2	21	+1.481%
2025-02-03	2.9800	2.9800	2.9800	2.9800	-12.353%	3	20	+37.919%
2025-01-30	3.4000	3.4000	3.4000	3.4000	-8.108%	3	20	+20.882%
2025-01-27	3.7000	3.7000	3.7000	3.7000	-26.000%	1	20	+11.081%
2025-01-15	5.0000	5.0000	5.0000	5.0000	+23.457%	1	21	-17.800%
2025-01-03	4.4500	4.4500	4.0500	4.0500	-16.495%	4	20	+1.481%
2024-12-31	4.8500	4.8500	4.8500	4.8500	+1.253%	1	21	-15.258%
2024-12-19	4.7500	4.7900	4.7500	4.7900	-8.762%	3	21	-14.196%
2024-12-17	5.2500	5.2500	5.2500	5.2500	-11.765%	1	20	-21.714%
2024-12-13	5.9500	5.9500	5.9500	5.9500	-41.206%	2	21	-30.924%
2024-11-21	10.1200	10.1200	10.1200	10.1200	+2.533%	1	22	-59.387%
2024-11-20	9.8700	9.8700	9.8700	9.8700	+3.895%	1	21	-58.359%
2024-11-19	9.5000	9.5000	9.5000	9.5000	-4.810%	1	20	-56.737%
2024-11-07	9.9800	9.9800	9.9800	9.9800	+22.755%	5	19	-58.818%
2024-10-22	8.1300	8.1300	8.1300	8.1300	+2.136%	4	14	-49.446%
2024-10-14	8.1500	8.1500	7.9600	7.9600	+42.143%	2	18	-48.367%
2024-09-24	5.6500	5.6500	5.5300	5.6000	+112.928%	4	17	-26.607%
2024-09-11	2.6300	2.6300	2.6300	2.6300	-42.198%	2	13	+56.274%
2024-08-19	4.5500	4.5500	4.5500	4.5500	+26.389%	1	11	-9.670%
2024-08-08	3.6000	3.6000	3.6000	3.6000	-7.692%	1	10	+14.167%
2024-07-30	3.9000	3.9000	3.9000	3.9000	-20.408%	1	9	+5.385%
2024-07-26	4.9000	4.9000	4.9000	4.9000	+2.083%	2	10	-16.122%
2024-07-25	4.7000	4.8000	4.7000	4.8000	-4.000%	2	9	-14.375%
2024-07-23	5.0000	5.0000	5.0000	5.0000	-18.033%	1	7	-17.800%
2024-07-18	6.1000	6.1000	6.1000	6.1000	-13.475%	1	6	-32.623%
2024-07-16	7.0500	7.0500	7.0500	7.0500	-6.000%	1	5	-41.702%
2024-07-15	7.5000	7.5000	7.5000	7.5000	-1.055%	1	4	-45.200%
2024-07-12	7.5800	7.5800	7.5800	7.5800	+1.067%	2	3	-45.778%
2024-07-11	7.7500	7.7500	7.5000	7.5000	0.000%	2	2	-45.200%