Dark

AA20261218C65
AA Dec 18 2026 65.00 Call (AA261218C00065000)
option OPRA

EOD

Jul 24, 2026

1.57-21.500%(-0.43)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.5700	1.5700	1.5700	1.5700	-21.500%	10	1,907	0.000%
2026-07-22	2.1700	2.1700	2.0000	2.0000	+32.450%	2	1,908	-21.500%
2026-07-21	1.5100	1.5100	1.5100	1.5100	+8.633%	7	1,909	+3.974%
2026-07-20	1.4400	1.4400	1.3800	1.3900	-13.125%	15	1,907	+12.950%
2026-07-17	1.9300	1.9300	1.6000	1.6000	-27.602%	21	1,904	-1.875%
2026-07-16	2.4500	2.4500	2.2100	2.2100	-23.529%	22	1,909	-28.959%
2026-07-15	2.8800	2.8900	2.7000	2.8900	-5.246%	516	1,904	-45.675%
2026-07-14	3.5000	3.5000	3.0500	3.0500	+3.390%	41	1,433	-48.525%
2026-07-13	3.0500	3.3000	2.9500	2.9500	-4.839%	24	1,432	-46.780%
2026-07-09	3.1000	3.1000	3.1000	3.1000	-1.587%	20	1,431	-49.355%
2026-07-08	3.2000	3.2000	3.1500	3.1500	-5.689%	17	1,419	-50.159%
2026-07-07	3.7000	3.7000	3.0500	3.3400	-12.105%	9	1,416	-52.994%
2026-07-06	3.8500	4.0400	3.6000	3.8000	+5.556%	1,037	1,414	-58.684%
2026-07-02	3.4600	3.6000	3.4600	3.6000	+23.711%	6	407	-56.389%
2026-07-01	3.2300	3.2300	2.8600	2.9100	-35.333%	310	407	-46.048%
2026-06-30	4.5000	4.5000	4.5000	4.5000	-6.832%	1	226	-65.111%
2026-06-29	5.3300	5.3300	4.7000	4.8300	-3.785%	4	226	-67.495%
2026-06-25	4.6000	5.0200	4.6000	5.0200	+2.033%	48	223	-68.725%
2026-06-24	4.8800	5.3000	4.8800	4.9200	-13.533%	10	221	-68.089%
2026-06-23	5.9500	5.9500	5.6900	5.6900	-19.859%	17	223	-72.408%
2026-06-22	7.1500	7.5000	7.1000	7.1000	-15.274%	18	207	-77.887%
2026-06-18	8.3800	8.3800	8.3800	8.3800	-19.034%	1	201	-81.265%
2026-06-17	10.3000	10.3500	10.2600	10.3500	+0.485%	13	201	-84.831%
2026-06-16	10.2500	10.3000	10.2500	10.3000	-4.982%	13	191	-84.757%
2026-06-15	11.8000	11.8000	10.8400	10.8400	-32.250%	3	182	-85.517%
2026-06-09	17.6200	17.6200	16.0000	16.0000	-13.932%	3	180	-90.188%
2026-06-08	18.5900	18.5900	18.5900	18.5900	+10.721%	2	180	-91.555%
2026-06-05	16.7900	16.7900	16.7900	16.7900	-26.360%	1	181	-90.649%
2026-06-04	22.8000	22.8000	22.8000	22.8000	-13.962%	2	181	-93.114%
2026-06-02	22.1500	26.5000	22.1500	26.5000	+26.794%	12	183	-94.075%
2026-05-29	19.9500	20.9000	19.9500	20.9000	+25.150%	5	181	-92.488%
2026-05-27	16.7000	16.7000	16.7000	16.7000	-7.887%	1	180	-90.599%
2026-05-26	18.1300	18.1300	18.1300	18.1300	+13.313%	1	180	-91.340%
2026-05-22	16.0000	16.0000	16.0000	16.0000	+32.890%	1	181	-90.188%
2026-05-20	12.0500	12.0600	11.9900	12.0400	+22.857%	4	181	-86.960%
2026-05-19	9.8000	9.8000	9.8000	9.8000	-9.006%	1	178	-83.980%
2026-05-18	10.7700	10.7700	10.7700	10.7700	+2.571%	1	178	-85.422%
2026-05-15	10.9000	10.9000	10.4100	10.5000	-23.302%	10	178	-85.048%
2026-05-14	13.6900	13.6900	13.6900	13.6900	-4.864%	5	176	-88.532%
2026-05-13	14.3900	14.3900	14.3900	14.3900	+10.692%	1	178	-89.090%
2026-05-12	11.1600	13.0000	11.1500	13.0000	+8.605%	12	178	-87.923%
2026-05-11	11.4800	11.9700	11.4800	11.9700	+13.675%	6	178	-86.884%
2026-05-07	11.0000	11.0000	10.5300	10.5300	-7.225%	12	178	-85.090%
2026-05-05	11.3500	11.3500	11.3500	11.3500	+11.493%	1	167	-86.167%
2026-05-04	10.5500	10.5500	10.1800	10.1800	-8.371%	7	168	-84.578%
2026-05-01	11.1100	11.1100	11.1100	11.1100	-1.420%	5	158	-85.869%
2026-04-30	11.2700	11.2700	11.2700	11.2700	+2.455%	5	158	-86.069%
2026-04-29	11.0000	11.0000	11.0000	11.0000	-6.542%	1	163	-85.727%
2026-04-28	11.7800	11.7800	11.7700	11.7700	-15.018%	6	162	-86.661%
2026-04-27	13.8500	13.8500	13.8500	13.8500	+5.725%	1	157	-88.664%
2026-04-24	13.1000	13.1000	13.1000	13.1000	-7.681%	1	157	-88.015%
2026-04-20	13.7400	14.1900	13.7400	14.1900	+4.878%	50	157	-88.936%
2026-04-17	13.2000	13.5300	13.2000	13.5300	-23.559%	4	180	-88.396%
2026-04-16	17.4700	17.7200	17.4700	17.7000	-2.747%	36	179	-91.130%
2026-04-14	18.2000	18.2000	18.2000	18.2000	-5.602%	10	179	-91.374%
2026-04-13	19.2800	19.2800	19.2800	19.2800	-5.583%	10	179	-91.857%
2026-04-10	20.4200	20.4200	20.4200	20.4200	+0.443%	4	174	-92.311%
2026-04-09	20.3300	20.3300	20.3300	20.3300	+12.819%	5	178	-92.277%
2026-04-01	18.0200	18.0200	18.0200	18.0200	+20.940%	3	178	-91.287%
2026-03-31	14.9000	14.9000	14.9000	14.9000	+6.429%	3	178	-89.463%
2026-03-30	15.0000	15.0000	14.0000	14.0000	+30.841%	6	175	-88.786%
2026-03-27	10.7000	10.7000	10.7000	10.7000	+9.184%	1	170	-85.327%
2026-03-23	10.0500	10.0500	9.8000	9.8000	-0.508%	33	171	-83.980%
2026-03-20	10.7000	10.7000	9.8500	9.8500	+0.510%	27	148	-84.061%
2026-03-19	10.4400	10.8500	9.8000	9.8000	-37.099%	55	156	-83.980%
2026-03-17	15.5800	15.5800	15.5800	15.5800	-5.975%	1	152	-89.923%
2026-03-16	16.4700	16.5700	16.4700	16.5700	+7.597%	2	153	-90.525%
2026-03-13	15.4500	15.4500	14.6000	15.4000	+6.501%	5	151	-89.805%
2026-03-12	14.4600	14.4600	14.4600	14.4600	-8.190%	2	153	-89.142%
2026-03-11	15.0800	15.7500	15.0200	15.7500	+31.250%	31	152	-90.032%
2026-03-10	12.0000	12.0000	12.0000	12.0000	+4.348%	9	169	-86.917%
2026-03-06	11.7500	11.7500	11.5000	11.5000	-2.128%	14	170	-86.348%
2026-03-05	11.7500	11.7500	11.7500	11.7500	-11.919%	1	170	-86.638%
2026-03-04	13.1500	13.3400	13.1500	13.3400	-3.473%	30	169	-88.231%
2026-03-02	14.0800	14.0800	13.8200	13.8200	+2.751%	2	155	-88.640%
2026-02-27	13.4500	13.4500	13.4500	13.4500	-3.098%	2	156	-88.327%
2026-02-26	13.8800	13.8800	13.8800	13.8800	-9.281%	1	155	-88.689%
2026-02-25	15.3000	15.3000	15.3000	15.3000	+54.545%	1	154	-89.739%
2026-02-17	9.8100	9.9000	9.8100	9.9000	-19.968%	8	154	-84.141%
2026-02-11	13.9200	13.9200	12.3700	12.3700	+1.560%	27	153	-87.308%
2026-02-10	12.1800	12.1800	12.1800	12.1800	+0.661%	1	148	-87.110%
2026-02-09	11.3400	12.1000	11.3400	12.1000	+7.556%	2	149	-87.025%
2026-02-06	11.2500	11.2500	11.2500	11.2500	+22.283%	4	148	-86.044%
2026-02-05	9.7500	9.7500	9.2000	9.2000	-6.599%	10	144	-82.935%
2026-02-04	11.8000	11.8000	9.8500	9.8500	-12.054%	12	143	-84.061%
2026-02-03	11.2000	11.2000	11.2000	11.2000	+20.172%	5	142	-85.982%
2026-01-30	9.3200	9.3200	9.3200	9.3200	-16.036%	5	142	-83.155%
2026-01-29	11.1000	11.1000	11.1000	11.1000	+9.684%	1	137	-85.856%
2026-01-28	10.5900	10.5900	10.1200	10.1200	-7.326%	12	136	-84.486%
2026-01-27	9.9000	10.9200	9.9000	10.9200	+9.200%	33	131	-85.623%
2026-01-26	11.1000	11.1000	10.0000	10.0000	-16.107%	3	114	-84.300%
2026-01-23	11.1700	11.9200	11.1700	11.9200	-8.308%	3	113	-86.829%
2026-01-22	13.0000	13.0000	13.0000	13.0000	-4.200%	2	112	-87.923%
2026-01-21	13.5500	13.5700	13.5500	13.5700	+10.866%	6	112	-88.430%
2026-01-20	11.8800	12.2400	11.8800	12.2400	+3.729%	41	107	-87.173%
2026-01-16	11.8000	11.8000	11.8000	11.8000	-13.553%	2	77	-86.695%
2026-01-15	13.6500	13.6500	13.6500	13.6500	-9.603%	1	77	-88.498%
2026-01-14	14.8000	15.1000	14.8000	15.1000	-1.948%	2	78	-89.603%
2026-01-13	15.4000	15.4000	15.4000	15.4000	+4.195%	1	79	-89.805%
2026-01-12	14.7800	14.7800	14.7800	14.7800	+38.910%	3	79	-89.378%
2026-01-08	11.3500	11.3500	10.6400	10.6400	-18.592%	13	82	-85.244%
2026-01-07	13.0700	13.0700	13.0700	13.0700	-7.633%	1	82	-87.988%
2026-01-06	13.1500	14.1500	13.1500	14.1500	+78.662%	33	82	-88.905%
2026-01-02	7.9200	7.9200	7.9200	7.9200	+14.783%	11	89	-80.177%
2025-12-31	6.9000	6.9000	6.9000	6.9000	-1.429%	2	83	-77.246%
2025-12-29	6.9000	7.0000	6.9000	7.0000	-3.181%	7	83	-77.571%
2025-12-22	6.3200	7.2300	6.3200	7.2300	+20.500%	6	86	-78.285%
2025-12-19	6.0000	6.0000	6.0000	6.0000	+24.481%	1	86	-73.833%
2025-12-18	4.7500	4.8200	4.7500	4.8200	+20.500%	3	86	-67.427%
2025-12-11	3.7400	4.4000	3.7400	4.0000	+39.373%	7	86	-60.750%
2025-12-10	2.8700	2.8700	2.8700	2.8700	-14.328%	1	85	-45.296%
2025-12-08	3.3500	3.3500	3.3500	3.3500	+6.688%	1	86	-53.134%
2025-12-05	3.2700	3.2700	3.1400	3.1400	-6.269%	5	85	-50.000%
2025-12-03	2.9500	3.3500	2.9500	3.3500	+15.517%	22	82	-53.134%
2025-12-01	2.9000	2.9000	2.9000	2.9000	+5.839%	5	72	-45.862%
2025-11-28	2.9500	2.9500	2.7400	2.7400	+23.423%	2	67	-42.701%
2025-11-25	2.2200	2.2200	2.2200	2.2200	+29.825%	1	67	-29.279%
2025-11-21	1.7100	1.7100	1.7100	1.7100	-21.198%	20	67	-8.187%
2025-11-17	2.1700	2.1700	2.1700	2.1700	+10.714%	1	52	-27.650%
2025-11-14	1.9600	1.9600	1.9600	1.9600	-6.667%	1	52	-19.898%
2025-11-13	2.1000	2.1000	2.1000	2.1000	-6.250%	1	52	-25.238%
2025-11-11	2.2400	2.2400	2.0700	2.2400	+19.149%	3	51	-29.911%
2025-10-31	1.8800	1.8800	1.8800	1.8800	-0.529%	37	51	-16.489%
2025-10-30	1.8500	1.8900	1.8500	1.8900	-26.459%	25	75	-16.931%
2025-10-29	2.4100	2.5700	2.4100	2.5700	-0.388%	6	58	-38.911%
2025-10-24	2.5800	2.5800	2.5800	2.5800	-11.945%	4	61	-39.147%
2025-10-23	2.2600	2.9300	2.2600	2.9300	+39.524%	7	57	-46.416%
2025-10-21	1.8000	2.1000	1.8000	2.1000	-9.871%	20	54	-25.238%
2025-10-20	2.3300	2.3300	2.3300	2.3300	+55.333%	1	44	-32.618%
2025-10-14	1.5000	1.5000	1.5000	1.5000	-12.281%	9	43	+4.667%
2025-10-13	1.7100	1.7100	1.7100	1.7100	+4.268%	9	52	-8.187%
2025-10-09	1.6400	1.6400	1.6400	1.6400	+26.154%	3	43	-4.268%
2025-10-07	1.3000	1.3000	1.3000	1.3000	+83.099%	6	43	+20.769%
2025-09-30	0.7100	0.7100	0.7100	0.7100	-19.318%	4	43	+121.127%
2025-09-29	0.8800	0.8800	0.8800	0.8800	+22.222%	3	47	+78.409%
2025-09-26	0.7200	0.7200	0.7200	0.7200	+20.000%	1	44	+118.056%
2025-09-04	0.6000	0.6000	0.6000	0.6000	-9.091%	3	43	+161.667%
2025-08-26	0.6600	0.6600	0.6600	0.6600	+6.452%	1	40	+137.879%
2025-08-22	0.3800	0.6500	0.3800	0.6200	-4.615%	10	39	+153.226%
2025-08-15	0.6500	0.6500	0.6500	0.6500	+51.163%	10	47	+141.538%
2025-08-07	0.4300	0.4300	0.4300	0.4300	-12.245%	4	37	+265.116%
2025-07-31	0.4900	0.4900	0.4900	0.4900	+6.522%	25	41	+220.408%
2025-07-16	0.4600	0.4600	0.4600	0.4600	-34.286%	1	36	+241.304%
2025-07-08	0.7000	0.7000	0.7000	0.7000	+27.273%	5	36	+124.286%
2025-06-30	0.5500	0.5500	0.5500	0.5500	+37.500%	7	31	+185.455%
2025-06-27	0.4000	0.4000	0.4000	0.4000	-6.977%	4	24	+292.500%
2025-05-29	0.4300	0.4300	0.4300	0.4300	-36.765%	1	22	+265.116%
2025-05-27	0.6800	0.6800	0.6800	0.6800	+44.681%	5	22	+130.882%
2025-05-07	0.4700	0.4700	0.4700	0.4700	-28.788%	10	22	+234.043%
2025-04-25	0.6600	0.6600	0.6600	0.6600	-17.500%	6	30	+137.879%
2025-04-24	0.8000	0.8000	0.8000	0.8000	+77.778%	11	27	+96.250%
2025-04-21	0.4500	0.4500	0.4500	0.4500	+7.143%	1	30	+248.889%
2025-04-17	0.4200	0.4200	0.4200	0.4200	-38.235%	2	30	+273.810%
2025-04-15	0.6800	0.6800	0.6800	0.6800	+30.769%	2	30	+130.882%
2025-04-09	0.5200	0.5200	0.5200	0.5200	-25.714%	2	30	+201.923%
2025-04-07	0.7000	0.7000	0.7000	0.7000	-37.500%	10	30	+124.286%
2025-03-28	1.1200	1.1200	1.1200	1.1200	-45.894%	2	24	+40.179%
2025-03-19	2.0700	2.0700	2.0700	2.0700	+24.699%	4	24	-24.155%
2025-03-14	1.6600	1.6600	1.6600	1.6600	+22.059%	6	20	-5.422%
2025-03-03	1.3600	1.3600	1.3600	1.3600	-9.333%	1	17	+15.441%
2025-02-28	1.5000	1.5000	1.5000	1.5000	-14.286%	2	18	+4.667%
2025-02-27	1.7500	1.7500	1.7500	1.7500	-28.571%	1	17	-10.286%
2025-02-18	2.4500	2.4500	2.4500	2.4500	+3.814%	5	17	-35.918%
2025-01-31	2.3600	2.3600	2.3600	2.3600	+17.413%	2	12	-33.475%
2025-01-28	2.0100	2.0100	2.0100	2.0100	-24.436%	1	11	-21.891%
2025-01-24	2.6600	2.6600	2.6600	2.6600	-22.449%	4	11	-40.977%
2025-01-16	3.5000	3.5000	3.4200	3.4300	+2.388%	7	11	-54.227%
2024-12-31	3.3500	3.3500	3.3500	3.3500	+0.299%	2	3	-53.134%
2024-12-20	3.3400	3.3400	3.3400	3.3400	-5.382%	1	3	-52.994%
2024-12-18	3.4500	3.5300	3.4500	3.5300	-14.528%	2	2	-55.524%
2024-12-13	4.1300	4.1300	4.1300	4.1300	-0.482%	4	2	-61.985%
2024-12-11	4.1500	4.1500	4.1500	4.1500	-40.115%	4	4	-62.169%
2024-11-19	6.9300	6.9300	6.9300	6.9300	+5.000%	6	8	-77.345%
2024-11-15	6.6000	6.6000	6.6000	6.6000	+32.000%	2	2	-76.212%
2024-11-12	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	-68.600%