Dark

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

EOD

Sep 9, 2026

1.74-21.622%(-0.48)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.7400	1.7400	1.7400	1.7400	-21.622%	2	1,928	0.000%
2026-09-08	2.1000	2.2200	2.1000	2.2200	+37.037%	13	1,928	-21.622%
2026-09-04	1.6500	1.6800	1.6200	1.6200	-18.182%	13	1,915	+7.407%
2026-09-03	1.9700	1.9800	1.9700	1.9800	-2.463%	68	1,915	-12.121%
2026-09-02	2.0000	2.0300	2.0000	2.0300	-5.581%	47	1,851	-14.286%
2026-09-01	2.0700	2.1500	2.0600	2.1500	+27.219%	9	1,820	-19.070%
2026-08-31	1.9500	1.9500	1.6900	1.6900	-26.522%	13	1,815	+2.959%
2026-08-28	2.3000	2.3000	2.3000	2.3000	+1.770%	1	1,820	-24.348%
2026-08-27	1.8000	2.2600	1.8000	2.2600	+26.966%	8	1,821	-23.009%
2026-08-26	1.7800	1.8100	1.7500	1.7800	-21.930%	39	1,816	-2.247%
2026-08-25	2.0400	2.2900	2.0100	2.2800	+28.814%	40	1,790	-23.684%
2026-08-24	1.7400	1.7700	1.7400	1.7700	-26.860%	2	1,781	-1.695%
2026-08-21	2.3200	2.4200	2.3200	2.4200	+7.080%	3	1,779	-28.099%
2026-08-20	2.0000	2.2600	2.0000	2.2600	+4.630%	515	1,776	-23.009%
2026-08-19	2.1600	2.1600	2.1600	2.1600	-1.818%	3	1,871	-19.444%
2026-08-18	2.2000	2.2000	2.2000	2.2000	-10.204%	7	1,870	-20.909%
2026-08-17	2.2900	2.4500	2.2900	2.4500	+11.364%	24	1,870	-28.980%
2026-08-14	2.2900	2.3400	2.2000	2.2000	+4.762%	8	1,857	-20.909%
2026-08-13	2.3800	2.5200	2.1000	2.1000	-19.231%	18	1,859	-17.143%
2026-08-12	3.6800	3.6800	2.6000	2.6000	-27.778%	80	1,852	-33.077%
2026-08-11	3.5000	3.6000	3.3000	3.6000	+28.571%	94	1,832	-51.667%
2026-08-10	2.6800	2.8800	2.6800	2.8000	+14.286%	18	1,748	-37.857%
2026-08-07	2.2300	2.4500	2.2200	2.4500	+28.272%	36	1,737	-28.980%
2026-08-06	2.0000	2.0500	1.9100	1.9100	-1.036%	7	1,740	-8.901%
2026-08-05	1.9500	1.9500	1.9200	1.9300	+7.222%	16	1,738	-9.845%
2026-08-04	1.8100	1.8100	1.8000	1.8000	+40.625%	9	1,726	-3.333%
2026-08-03	1.2800	1.2800	1.2800	1.2800	-18.987%	1	1,717	+35.938%
2026-07-31	1.5800	1.5800	1.5800	1.5800	+8.219%	10	1,716	+10.127%
2026-07-30	1.3700	1.4600	1.1800	1.4600	+30.357%	302	1,712	+19.178%
2026-07-29	1.5000	1.5000	1.0500	1.1200	-20.000%	326	1,922	+55.357%
2026-07-27	1.3700	1.4000	1.3700	1.4000	-10.828%	3	1,909	+24.286%
2026-07-24	1.5700	1.5700	1.5700	1.5700	-21.500%	10	1,907	+10.828%
2026-07-22	2.1700	2.1700	2.0000	2.0000	+32.450%	2	1,908	-13.000%
2026-07-21	1.5100	1.5100	1.5100	1.5100	+8.633%	7	1,909	+15.232%
2026-07-20	1.4400	1.4400	1.3800	1.3900	-13.125%	15	1,907	+25.180%
2026-07-17	1.9300	1.9300	1.6000	1.6000	-27.602%	21	1,904	+8.750%
2026-07-16	2.4500	2.4500	2.2100	2.2100	-23.529%	22	1,909	-21.267%
2026-07-15	2.8800	2.8900	2.7000	2.8900	-5.246%	516	1,904	-39.792%
2026-07-14	3.5000	3.5000	3.0500	3.0500	+3.390%	41	1,433	-42.951%
2026-07-13	3.0500	3.3000	2.9500	2.9500	-4.839%	24	1,432	-41.017%
2026-07-09	3.1000	3.1000	3.1000	3.1000	-1.587%	20	1,431	-43.871%
2026-07-08	3.2000	3.2000	3.1500	3.1500	-5.689%	17	1,419	-44.762%
2026-07-07	3.7000	3.7000	3.0500	3.3400	-12.105%	9	1,416	-47.904%
2026-07-06	3.8500	4.0400	3.6000	3.8000	+5.556%	1,037	1,414	-54.211%
2026-07-02	3.4600	3.6000	3.4600	3.6000	+23.711%	6	407	-51.667%
2026-07-01	3.2300	3.2300	2.8600	2.9100	-35.333%	310	407	-40.206%
2026-06-30	4.5000	4.5000	4.5000	4.5000	-6.832%	1	226	-61.333%
2026-06-29	5.3300	5.3300	4.7000	4.8300	-3.785%	4	226	-63.975%
2026-06-25	4.6000	5.0200	4.6000	5.0200	+2.033%	48	223	-65.339%
2026-06-24	4.8800	5.3000	4.8800	4.9200	-13.533%	10	221	-64.634%
2026-06-23	5.9500	5.9500	5.6900	5.6900	-19.859%	17	223	-69.420%
2026-06-22	7.1500	7.5000	7.1000	7.1000	-15.274%	18	207	-75.493%
2026-06-18	8.3800	8.3800	8.3800	8.3800	-19.034%	1	201	-79.236%
2026-06-17	10.3000	10.3500	10.2600	10.3500	+0.485%	13	201	-83.188%
2026-06-16	10.2500	10.3000	10.2500	10.3000	-4.982%	13	191	-83.107%
2026-06-15	11.8000	11.8000	10.8400	10.8400	-32.250%	3	182	-83.948%
2026-06-09	17.6200	17.6200	16.0000	16.0000	-13.932%	3	180	-89.125%
2026-06-08	18.5900	18.5900	18.5900	18.5900	+10.721%	2	180	-90.640%
2026-06-05	16.7900	16.7900	16.7900	16.7900	-26.360%	1	181	-89.637%
2026-06-04	22.8000	22.8000	22.8000	22.8000	-13.962%	2	181	-92.368%
2026-06-02	22.1500	26.5000	22.1500	26.5000	+26.794%	12	183	-93.434%
2026-05-29	19.9500	20.9000	19.9500	20.9000	+25.150%	5	181	-91.675%
2026-05-27	16.7000	16.7000	16.7000	16.7000	-7.887%	1	180	-89.581%
2026-05-26	18.1300	18.1300	18.1300	18.1300	+13.313%	1	180	-90.403%
2026-05-22	16.0000	16.0000	16.0000	16.0000	+32.890%	1	181	-89.125%
2026-05-20	12.0500	12.0600	11.9900	12.0400	+22.857%	4	181	-85.548%
2026-05-19	9.8000	9.8000	9.8000	9.8000	-9.006%	1	178	-82.245%
2026-05-18	10.7700	10.7700	10.7700	10.7700	+2.571%	1	178	-83.844%
2026-05-15	10.9000	10.9000	10.4100	10.5000	-23.302%	10	178	-83.429%
2026-05-14	13.6900	13.6900	13.6900	13.6900	-4.864%	5	176	-87.290%
2026-05-13	14.3900	14.3900	14.3900	14.3900	+10.692%	1	178	-87.908%
2026-05-12	11.1600	13.0000	11.1500	13.0000	+8.605%	12	178	-86.615%
2026-05-11	11.4800	11.9700	11.4800	11.9700	+13.675%	6	178	-85.464%
2026-05-07	11.0000	11.0000	10.5300	10.5300	-7.225%	12	178	-83.476%
2026-05-05	11.3500	11.3500	11.3500	11.3500	+11.493%	1	167	-84.670%
2026-05-04	10.5500	10.5500	10.1800	10.1800	-8.371%	7	168	-82.908%
2026-05-01	11.1100	11.1100	11.1100	11.1100	-1.420%	5	158	-84.338%
2026-04-30	11.2700	11.2700	11.2700	11.2700	+2.455%	5	158	-84.561%
2026-04-29	11.0000	11.0000	11.0000	11.0000	-6.542%	1	163	-84.182%
2026-04-28	11.7800	11.7800	11.7700	11.7700	-15.018%	6	162	-85.217%
2026-04-27	13.8500	13.8500	13.8500	13.8500	+5.725%	1	157	-87.437%
2026-04-24	13.1000	13.1000	13.1000	13.1000	-7.681%	1	157	-86.718%
2026-04-20	13.7400	14.1900	13.7400	14.1900	+4.878%	50	157	-87.738%
2026-04-17	13.2000	13.5300	13.2000	13.5300	-23.559%	4	180	-87.140%
2026-04-16	17.4700	17.7200	17.4700	17.7000	-2.747%	36	179	-90.169%
2026-04-14	18.2000	18.2000	18.2000	18.2000	-5.602%	10	179	-90.440%
2026-04-13	19.2800	19.2800	19.2800	19.2800	-5.583%	10	179	-90.975%
2026-04-10	20.4200	20.4200	20.4200	20.4200	+0.443%	4	174	-91.479%
2026-04-09	20.3300	20.3300	20.3300	20.3300	+12.819%	5	178	-91.441%
2026-04-01	18.0200	18.0200	18.0200	18.0200	+20.940%	3	178	-90.344%
2026-03-31	14.9000	14.9000	14.9000	14.9000	+6.429%	3	178	-88.322%
2026-03-30	15.0000	15.0000	14.0000	14.0000	+30.841%	6	175	-87.571%
2026-03-27	10.7000	10.7000	10.7000	10.7000	+9.184%	1	170	-83.738%
2026-03-23	10.0500	10.0500	9.8000	9.8000	-0.508%	33	171	-82.245%
2026-03-20	10.7000	10.7000	9.8500	9.8500	+0.510%	27	148	-82.335%
2026-03-19	10.4400	10.8500	9.8000	9.8000	-37.099%	55	156	-82.245%
2026-03-17	15.5800	15.5800	15.5800	15.5800	-5.975%	1	152	-88.832%
2026-03-16	16.4700	16.5700	16.4700	16.5700	+7.597%	2	153	-89.499%
2026-03-13	15.4500	15.4500	14.6000	15.4000	+6.501%	5	151	-88.701%
2026-03-12	14.4600	14.4600	14.4600	14.4600	-8.190%	2	153	-87.967%
2026-03-11	15.0800	15.7500	15.0200	15.7500	+31.250%	31	152	-88.952%
2026-03-10	12.0000	12.0000	12.0000	12.0000	+4.348%	9	169	-85.500%
2026-03-06	11.7500	11.7500	11.5000	11.5000	-2.128%	14	170	-84.870%
2026-03-05	11.7500	11.7500	11.7500	11.7500	-11.919%	1	170	-85.191%
2026-03-04	13.1500	13.3400	13.1500	13.3400	-3.473%	30	169	-86.957%
2026-03-02	14.0800	14.0800	13.8200	13.8200	+2.751%	2	155	-87.410%
2026-02-27	13.4500	13.4500	13.4500	13.4500	-3.098%	2	156	-87.063%
2026-02-26	13.8800	13.8800	13.8800	13.8800	-9.281%	1	155	-87.464%
2026-02-25	15.3000	15.3000	15.3000	15.3000	+54.545%	1	154	-88.627%
2026-02-17	9.8100	9.9000	9.8100	9.9000	-19.968%	8	154	-82.424%
2026-02-11	13.9200	13.9200	12.3700	12.3700	+1.560%	27	153	-85.934%
2026-02-10	12.1800	12.1800	12.1800	12.1800	+0.661%	1	148	-85.714%
2026-02-09	11.3400	12.1000	11.3400	12.1000	+7.556%	2	149	-85.620%
2026-02-06	11.2500	11.2500	11.2500	11.2500	+22.283%	4	148	-84.533%
2026-02-05	9.7500	9.7500	9.2000	9.2000	-6.599%	10	144	-81.087%
2026-02-04	11.8000	11.8000	9.8500	9.8500	-12.054%	12	143	-82.335%
2026-02-03	11.2000	11.2000	11.2000	11.2000	+20.172%	5	142	-84.464%
2026-01-30	9.3200	9.3200	9.3200	9.3200	-16.036%	5	142	-81.330%
2026-01-29	11.1000	11.1000	11.1000	11.1000	+9.684%	1	137	-84.324%
2026-01-28	10.5900	10.5900	10.1200	10.1200	-7.326%	12	136	-82.806%
2026-01-27	9.9000	10.9200	9.9000	10.9200	+9.200%	33	131	-84.066%
2026-01-26	11.1000	11.1000	10.0000	10.0000	-16.107%	3	114	-82.600%
2026-01-23	11.1700	11.9200	11.1700	11.9200	-8.308%	3	113	-85.403%
2026-01-22	13.0000	13.0000	13.0000	13.0000	-4.200%	2	112	-86.615%
2026-01-21	13.5500	13.5700	13.5500	13.5700	+10.866%	6	112	-87.178%
2026-01-20	11.8800	12.2400	11.8800	12.2400	+3.729%	41	107	-85.784%
2026-01-16	11.8000	11.8000	11.8000	11.8000	-13.553%	2	77	-85.254%
2026-01-15	13.6500	13.6500	13.6500	13.6500	-9.603%	1	77	-87.253%
2026-01-14	14.8000	15.1000	14.8000	15.1000	-1.948%	2	78	-88.477%
2026-01-13	15.4000	15.4000	15.4000	15.4000	+4.195%	1	79	-88.701%
2026-01-12	14.7800	14.7800	14.7800	14.7800	+38.910%	3	79	-88.227%
2026-01-08	11.3500	11.3500	10.6400	10.6400	-18.592%	13	82	-83.647%
2026-01-07	13.0700	13.0700	13.0700	13.0700	-7.633%	1	82	-86.687%
2026-01-06	13.1500	14.1500	13.1500	14.1500	+78.662%	33	82	-87.703%
2026-01-02	7.9200	7.9200	7.9200	7.9200	+14.783%	11	89	-78.030%
2025-12-31	6.9000	6.9000	6.9000	6.9000	-1.429%	2	83	-74.783%
2025-12-29	6.9000	7.0000	6.9000	7.0000	-3.181%	7	83	-75.143%
2025-12-22	6.3200	7.2300	6.3200	7.2300	+20.500%	6	86	-75.934%
2025-12-19	6.0000	6.0000	6.0000	6.0000	+24.481%	1	86	-71.000%
2025-12-18	4.7500	4.8200	4.7500	4.8200	+20.500%	3	86	-63.900%
2025-12-11	3.7400	4.4000	3.7400	4.0000	+39.373%	7	86	-56.500%
2025-12-10	2.8700	2.8700	2.8700	2.8700	-14.328%	1	85	-39.373%
2025-12-08	3.3500	3.3500	3.3500	3.3500	+6.688%	1	86	-48.060%
2025-12-05	3.2700	3.2700	3.1400	3.1400	-6.269%	5	85	-44.586%
2025-12-03	2.9500	3.3500	2.9500	3.3500	+15.517%	22	82	-48.060%
2025-12-01	2.9000	2.9000	2.9000	2.9000	+5.839%	5	72	-40.000%
2025-11-28	2.9500	2.9500	2.7400	2.7400	+23.423%	2	67	-36.496%
2025-11-25	2.2200	2.2200	2.2200	2.2200	+29.825%	1	67	-21.622%
2025-11-21	1.7100	1.7100	1.7100	1.7100	-21.198%	20	67	+1.754%
2025-11-17	2.1700	2.1700	2.1700	2.1700	+10.714%	1	52	-19.816%
2025-11-14	1.9600	1.9600	1.9600	1.9600	-6.667%	1	52	-11.224%
2025-11-13	2.1000	2.1000	2.1000	2.1000	-6.250%	1	52	-17.143%
2025-11-11	2.2400	2.2400	2.0700	2.2400	+19.149%	3	51	-22.321%
2025-10-31	1.8800	1.8800	1.8800	1.8800	-0.529%	37	51	-7.447%
2025-10-30	1.8500	1.8900	1.8500	1.8900	-26.459%	25	75	-7.937%
2025-10-29	2.4100	2.5700	2.4100	2.5700	-0.388%	6	58	-32.296%
2025-10-24	2.5800	2.5800	2.5800	2.5800	-11.945%	4	61	-32.558%
2025-10-23	2.2600	2.9300	2.2600	2.9300	+39.524%	7	57	-40.614%
2025-10-21	1.8000	2.1000	1.8000	2.1000	-9.871%	20	54	-17.143%
2025-10-20	2.3300	2.3300	2.3300	2.3300	+55.333%	1	44	-25.322%
2025-10-14	1.5000	1.5000	1.5000	1.5000	-12.281%	9	43	+16.000%
2025-10-13	1.7100	1.7100	1.7100	1.7100	+4.268%	9	52	+1.754%
2025-10-09	1.6400	1.6400	1.6400	1.6400	+26.154%	3	43	+6.098%
2025-10-07	1.3000	1.3000	1.3000	1.3000	+83.099%	6	43	+33.846%
2025-09-30	0.7100	0.7100	0.7100	0.7100	-19.318%	4	43	+145.070%
2025-09-29	0.8800	0.8800	0.8800	0.8800	+22.222%	3	47	+97.727%
2025-09-26	0.7200	0.7200	0.7200	0.7200	+20.000%	1	44	+141.667%
2025-09-04	0.6000	0.6000	0.6000	0.6000	-9.091%	3	43	+190.000%
2025-08-26	0.6600	0.6600	0.6600	0.6600	+6.452%	1	40	+163.636%
2025-08-22	0.3800	0.6500	0.3800	0.6200	-4.615%	10	39	+180.645%
2025-08-15	0.6500	0.6500	0.6500	0.6500	+51.163%	10	47	+167.692%
2025-08-07	0.4300	0.4300	0.4300	0.4300	-12.245%	4	37	+304.651%
2025-07-31	0.4900	0.4900	0.4900	0.4900	+6.522%	25	41	+255.102%
2025-07-16	0.4600	0.4600	0.4600	0.4600	-34.286%	1	36	+278.261%
2025-07-08	0.7000	0.7000	0.7000	0.7000	+27.273%	5	36	+148.571%
2025-06-30	0.5500	0.5500	0.5500	0.5500	+37.500%	7	31	+216.364%
2025-06-27	0.4000	0.4000	0.4000	0.4000	-6.977%	4	24	+335.000%
2025-05-29	0.4300	0.4300	0.4300	0.4300	-36.765%	1	22	+304.651%
2025-05-27	0.6800	0.6800	0.6800	0.6800	+44.681%	5	22	+155.882%
2025-05-07	0.4700	0.4700	0.4700	0.4700	-28.788%	10	22	+270.213%
2025-04-25	0.6600	0.6600	0.6600	0.6600	-17.500%	6	30	+163.636%
2025-04-24	0.8000	0.8000	0.8000	0.8000	+77.778%	11	27	+117.500%
2025-04-21	0.4500	0.4500	0.4500	0.4500	+7.143%	1	30	+286.667%
2025-04-17	0.4200	0.4200	0.4200	0.4200	-38.235%	2	30	+314.286%
2025-04-15	0.6800	0.6800	0.6800	0.6800	+30.769%	2	30	+155.882%
2025-04-09	0.5200	0.5200	0.5200	0.5200	-25.714%	2	30	+234.615%
2025-04-07	0.7000	0.7000	0.7000	0.7000	-37.500%	10	30	+148.571%
2025-03-28	1.1200	1.1200	1.1200	1.1200	-45.894%	2	24	+55.357%
2025-03-19	2.0700	2.0700	2.0700	2.0700	+24.699%	4	24	-15.942%
2025-03-14	1.6600	1.6600	1.6600	1.6600	+22.059%	6	20	+4.819%
2025-03-03	1.3600	1.3600	1.3600	1.3600	-9.333%	1	17	+27.941%
2025-02-28	1.5000	1.5000	1.5000	1.5000	-14.286%	2	18	+16.000%
2025-02-27	1.7500	1.7500	1.7500	1.7500	-28.571%	1	17	-0.571%
2025-02-18	2.4500	2.4500	2.4500	2.4500	+3.814%	5	17	-28.980%
2025-01-31	2.3600	2.3600	2.3600	2.3600	+17.413%	2	12	-26.271%
2025-01-28	2.0100	2.0100	2.0100	2.0100	-24.436%	1	11	-13.433%
2025-01-24	2.6600	2.6600	2.6600	2.6600	-22.449%	4	11	-34.586%
2025-01-16	3.5000	3.5000	3.4200	3.4300	+2.388%	7	11	-49.271%
2024-12-31	3.3500	3.3500	3.3500	3.3500	+0.299%	2	3	-48.060%
2024-12-20	3.3400	3.3400	3.3400	3.3400	-5.382%	1	3	-47.904%
2024-12-18	3.4500	3.5300	3.4500	3.5300	-14.528%	2	2	-50.708%
2024-12-13	4.1300	4.1300	4.1300	4.1300	-0.482%	4	2	-57.869%
2024-12-11	4.1500	4.1500	4.1500	4.1500	-40.115%	4	4	-58.072%
2024-11-19	6.9300	6.9300	6.9300	6.9300	+5.000%	6	8	-74.892%
2024-11-15	6.6000	6.6000	6.6000	6.6000	+32.000%	2	2	-73.636%
2024-11-12	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	-65.200%