Dark

AA20261218C70
AA Dec 18 2026 70.00 Call (AA261218C00070000)
option OPRA

EOD

Sep 9, 2026

1.15-19.580%(-0.28)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.2000	1.2000	1.1500	1.1500	-19.580%	201	1,547	0.000%
2026-09-08	1.4600	1.5100	1.4300	1.4300	+36.190%	812	1,348	-19.580%
2026-09-04	1.0500	1.0500	1.0500	1.0500	-16.000%	1	543	+9.524%
2026-09-03	1.4500	1.4500	1.2500	1.2500	-1.575%	56	543	-8.000%
2026-09-02	1.3200	1.3200	1.2700	1.2700	-7.299%	5	520	-9.449%
2026-09-01	1.3700	1.3700	1.3700	1.3700	+21.239%	1	518	-16.058%
2026-08-31	1.2700	1.2700	1.1300	1.1300	-3.419%	2	517	+1.770%
2026-08-28	1.5000	1.5000	1.1700	1.1700	-16.429%	6	517	-1.709%
2026-08-27	1.4000	1.4000	1.4000	1.4000	+18.644%	2	516	-17.857%
2026-08-26	1.3900	1.3900	1.1800	1.1800	-23.871%	14	516	-2.542%
2026-08-25	1.2000	1.5500	1.2000	1.5500	+29.167%	26	529	-25.806%
2026-08-24	1.6200	1.6200	1.1000	1.2000	-31.429%	12	507	-4.167%
2026-08-21	1.7500	1.7500	1.7500	1.7500	+19.048%	2	497	-34.286%
2026-08-20	1.3100	1.4700	1.3000	1.4700	+17.600%	6	495	-21.769%
2026-08-18	1.3400	1.3400	1.2500	1.2500	-27.746%	5	501	-8.000%
2026-08-17	1.5000	1.7300	1.5000	1.7300	+8.805%	19	502	-33.526%
2026-08-14	1.4600	1.6100	1.4600	1.5900	+1.274%	7	500	-27.673%
2026-08-13	1.5700	1.5700	1.5700	1.5700	-19.487%	6	498	-26.752%
2026-08-12	1.9500	1.9500	1.9500	1.9500	-20.408%	1	504	-41.026%
2026-08-11	2.4200	2.6500	2.3700	2.4500	+25.000%	158	504	-53.061%
2026-08-10	1.9100	1.9600	1.9100	1.9600	+15.294%	4	431	-41.327%
2026-08-07	1.5500	1.7500	1.4600	1.7000	+20.567%	10	430	-32.353%
2026-08-06	1.4100	1.4100	1.4100	1.4100	+17.500%	1	424	-18.440%
2026-08-04	1.2000	1.2000	1.2000	1.2000	+34.831%	8	424	-4.167%
2026-08-03	0.8900	0.8900	0.8900	0.8900	-9.184%	2	421	+29.213%
2026-07-31	0.9800	0.9800	0.9800	0.9800	0.000%	1	421	+17.347%
2026-07-30	0.9800	0.9800	0.9800	0.9800	0.000%	8	421	+17.347%
2026-07-28	0.9800	0.9900	0.9700	0.9800	+4.255%	11	421	+17.347%
2026-07-27	0.9500	0.9600	0.9400	0.9400	-14.545%	116	421	+22.340%
2026-07-24	1.1300	1.1400	1.0900	1.1000	-13.386%	8	426	+4.545%
2026-07-23	1.2700	1.2700	1.2700	1.2700	-18.065%	13	427	-9.449%
2026-07-22	1.3600	1.5500	1.3600	1.5500	+40.909%	16	421	-25.806%
2026-07-21	1.1200	1.1200	1.1000	1.1000	+13.402%	2	409	+4.545%
2026-07-20	1.0100	1.0400	0.9300	0.9700	-19.167%	46	410	+18.557%
2026-07-17	1.3900	1.3900	1.2000	1.2000	-38.462%	15	414	-4.167%
2026-07-15	2.2800	2.2800	1.9500	1.9500	-22.000%	3	415	-41.026%
2026-07-14	2.5000	2.5000	2.5000	2.5000	+2.459%	1	417	-54.000%
2026-07-10	2.4000	2.4400	2.4000	2.4400	-2.789%	11	416	-52.869%
2026-07-09	2.4500	2.5100	2.4500	2.5100	+6.356%	9	407	-54.183%
2026-07-08	2.3600	2.3600	2.3600	2.3600	-6.719%	1	399	-51.271%
2026-07-07	2.5200	2.5300	2.4900	2.5300	-13.946%	9	399	-54.545%
2026-07-06	2.9400	2.9400	2.9100	2.9400	+20.000%	24	402	-60.884%
2026-07-02	2.8800	2.9600	2.4500	2.4500	+16.114%	26	388	-53.061%
2026-07-01	2.1000	2.2800	2.1000	2.1100	-46.582%	19	388	-45.498%
2026-06-29	4.2300	4.4000	3.9500	3.9500	-4.819%	83	389	-70.886%
2026-06-26	3.7100	4.3000	3.7100	4.1500	+9.211%	87	380	-72.289%
2026-06-25	3.9100	3.9100	3.4500	3.8000	+4.110%	32	325	-69.737%
2026-06-24	4.3000	4.3000	3.5500	3.6500	-21.505%	55	292	-68.493%
2026-06-23	4.5000	4.6500	4.5000	4.6500	-18.421%	32	256	-75.269%
2026-06-22	5.7200	6.1200	5.7000	5.7000	-12.844%	18	266	-79.825%
2026-06-18	6.8000	6.8600	6.5400	6.5400	-16.154%	37	259	-82.416%
2026-06-17	7.9500	7.9500	7.8000	7.8000	-8.985%	2	259	-85.256%
2026-06-16	8.3800	8.5700	8.3800	8.5700	-9.789%	101	259	-86.581%
2026-06-15	10.8700	10.8700	9.5000	9.5000	-24.483%	20	159	-87.895%
2026-06-12	12.5800	12.5800	12.5800	12.5800	-1.719%	10	159	-90.859%
2026-06-11	12.8000	12.8000	12.8000	12.8000	+12.875%	10	154	-91.016%
2026-06-10	13.9000	14.0300	11.3000	11.3400	-25.639%	14	154	-89.859%
2026-06-05	17.6300	17.6300	15.2500	15.2500	-29.037%	5	143	-92.459%
2026-06-03	21.4900	21.4900	21.4900	21.4900	-9.325%	1	147	-94.649%
2026-06-02	20.7500	23.7000	20.7500	23.7000	+21.788%	6	146	-95.148%
2026-06-01	17.6100	19.4600	17.6100	19.4600	+4.680%	3	147	-94.090%
2026-05-29	18.5900	18.5900	18.5900	18.5900	+23.276%	1	146	-93.814%
2026-05-28	15.0800	15.0800	15.0800	15.0800	+0.533%	1	146	-92.374%
2026-05-27	14.6000	15.0000	14.6000	15.0000	-8.313%	4	146	-92.333%
2026-05-26	15.1600	16.3600	15.1600	16.3600	+12.828%	17	150	-92.971%
2026-05-22	14.3300	14.7000	13.8200	14.5000	+37.311%	20	180	-92.069%
2026-05-21	10.5500	10.5600	10.5500	10.5600	+5.600%	4	176	-89.110%
2026-05-20	10.8900	10.8900	10.0000	10.0000	+2.145%	3	176	-88.500%
2026-05-19	8.8500	9.7900	8.8500	9.7900	+18.237%	3	173	-88.253%
2026-05-18	8.3800	8.3800	8.2800	8.2800	-30.420%	3	173	-86.111%
2026-05-13	11.8000	12.2500	11.8000	11.9000	+25.263%	5	173	-90.336%
2026-05-11	9.8300	10.2000	9.5000	9.5000	+8.571%	7	172	-87.895%
2026-05-07	8.7500	8.7500	8.7500	8.7500	-2.778%	1	175	-86.857%
2026-05-06	8.8000	9.0000	8.8000	9.0000	+0.334%	2	175	-87.222%
2026-05-05	8.9700	8.9700	8.9700	8.9700	+3.819%	5	175	-87.179%
2026-05-04	8.7500	8.7500	8.5500	8.6400	-7.395%	7	180	-86.690%
2026-04-29	9.4000	9.4000	9.3300	9.3300	-18.728%	6	177	-87.674%
2026-04-28	11.2000	11.4800	11.2000	11.4800	-3.204%	3	171	-89.983%
2026-04-27	11.6500	11.8600	11.6500	11.8600	+0.084%	16	172	-90.304%
2026-04-24	11.8500	11.8500	11.8500	11.8500	-2.066%	2	165	-90.295%
2026-04-20	11.6700	12.1000	11.6700	12.1000	+5.309%	3	164	-90.496%
2026-04-17	11.4900	11.4900	11.4900	11.4900	-20.208%	1	165	-89.991%
2026-04-16	15.2300	15.2300	14.4000	14.4000	-8.222%	27	164	-92.014%
2026-04-15	15.7100	15.7100	15.6900	15.6900	-12.591%	2	141	-92.670%
2026-04-10	17.9500	17.9500	17.9500	17.9500	-0.278%	4	139	-93.593%
2026-04-09	18.0000	18.0000	18.0000	18.0000	+11.455%	3	139	-93.611%
2026-04-08	15.2700	17.0500	14.4600	16.1500	-3.582%	8	142	-92.879%
2026-04-07	16.7500	16.7500	16.7500	16.7500	+0.420%	1	141	-93.134%
2026-04-06	16.6800	16.6800	16.6800	16.6800	+2.143%	2	140	-93.106%
2026-04-02	16.3300	16.3300	16.3300	16.3300	-1.030%	1	140	-92.958%
2026-04-01	14.3000	16.5000	14.3000	16.5000	+22.677%	6	140	-93.030%
2026-03-31	13.4500	13.4500	13.4500	13.4500	+16.957%	1	143	-91.450%
2026-03-30	12.5000	12.5000	11.5000	11.5000	+23.656%	27	144	-90.000%
2026-03-25	9.1500	9.3000	9.1500	9.3000	-1.064%	11	134	-87.634%
2026-03-23	8.6300	9.4000	8.5800	9.4000	-3.590%	32	123	-87.766%
2026-03-20	9.7500	9.7500	9.7500	9.7500	+16.210%	3	118	-88.205%
2026-03-19	8.4700	9.2800	8.3900	8.3900	-42.691%	20	118	-86.293%
2026-03-17	14.6000	14.6400	14.6000	14.6400	+17.780%	3	119	-92.145%
2026-03-13	12.4300	12.4300	12.4300	12.4300	-7.239%	1	118	-90.748%
2026-03-12	12.5500	13.4000	12.5500	13.4000	+24.074%	9	118	-91.418%
2026-03-10	10.8000	10.8000	10.8000	10.8000	+5.882%	3	124	-89.352%
2026-03-09	10.2000	10.2000	10.2000	10.2000	+9.560%	1	124	-88.725%
2026-03-06	9.0000	9.3100	9.0000	9.3100	-8.725%	7	125	-87.648%
2026-03-05	10.2000	10.2000	10.2000	10.2000	-7.942%	2	126	-88.725%
2026-03-04	12.4000	12.4000	11.0800	11.0800	-12.756%	2	124	-89.621%
2026-03-02	11.8600	12.7000	11.8600	12.7000	-1.779%	6	123	-90.945%
2026-02-25	12.9300	12.9300	12.9300	12.9300	+32.752%	1	123	-91.106%
2026-02-20	9.7400	9.7400	9.7400	9.7400	-4.510%	1	123	-88.193%
2026-02-18	10.2000	10.2000	10.2000	10.2000	+22.449%	1	123	-88.725%
2026-02-17	7.8000	8.5000	7.8000	8.3300	-29.407%	3	123	-86.194%
2026-02-11	11.8000	11.8000	11.8000	11.8000	+13.462%	2	125	-90.254%
2026-02-09	10.4000	10.4000	10.4000	10.4000	+4.628%	1	126	-88.942%
2026-02-06	9.6500	9.9400	9.6500	9.9400	+25.823%	2	127	-88.431%
2026-02-05	7.9000	7.9000	7.9000	7.9000	-18.974%	11	125	-85.443%
2026-02-03	9.7500	9.7500	9.7500	9.7500	+19.339%	10	120	-88.205%
2026-01-30	8.1700	8.1700	8.1700	8.1700	-6.629%	1	120	-85.924%
2026-01-28	8.7500	8.7500	8.7500	8.7500	-3.846%	6	120	-86.857%
2026-01-27	9.1000	9.1000	9.1000	9.1000	-13.907%	1	126	-87.363%
2026-01-26	10.5700	10.5700	10.5700	10.5700	+3.627%	1	126	-89.120%
2026-01-23	9.1100	10.2000	9.1100	10.2000	-11.688%	2	126	-88.725%
2026-01-22	11.5700	11.5700	11.5500	11.5500	+2.667%	3	125	-90.043%
2026-01-16	11.2500	11.2500	11.2500	11.2500	-8.833%	2	122	-89.778%
2026-01-15	13.1000	13.1000	12.1500	12.3400	-11.857%	21	122	-90.681%
2026-01-14	13.2000	14.0000	13.2000	14.0000	+5.740%	26	126	-91.786%
2026-01-13	12.8000	13.8500	12.8000	13.2400	+6.602%	43	105	-91.314%
2026-01-12	12.4200	12.4200	12.4200	12.4200	-2.969%	2	74	-90.741%
2026-01-09	10.6000	12.8000	10.6000	12.8000	+24.878%	26	74	-91.016%
2026-01-08	9.6000	10.2500	9.6000	10.2500	-10.088%	5	69	-88.780%
2026-01-07	10.9300	11.4000	10.9000	11.4000	-4.202%	26	70	-89.912%
2026-01-06	12.1300	12.1300	11.9000	11.9000	+26.596%	3	70	-90.336%
2026-01-05	8.9000	9.5000	8.9000	9.4000	+64.912%	8	61	-87.766%
2025-12-31	5.7000	5.7000	5.7000	5.7000	-4.682%	3	61	-79.825%
2025-12-30	6.0700	6.0700	5.9800	5.9800	+4.363%	2	61	-80.769%
2025-12-29	5.7000	5.7300	5.6800	5.7300	-6.066%	5	59	-79.930%
2025-12-23	6.1000	6.1000	6.1000	6.1000	+8.929%	7	57	-81.148%
2025-12-22	5.3800	5.6900	5.3800	5.6000	+14.286%	7	50	-79.464%
2025-12-19	3.8000	4.9000	3.8000	4.9000	+53.125%	50	49	-76.531%
2025-12-16	3.2000	3.2000	3.2000	3.2000	0.000%	1	1	-64.063%