Dark

AA20261218C80
AA Dec 18 2026 80.00 Call (AA261218C00080000)
option OPRA

EOD

Sep 8, 2026

0.6500+47.727%(+0.2100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.6500	0.6500	0.6500	0.6500	+47.727%	2	335	0.000%
2026-09-04	0.4400	0.4400	0.4400	0.4400	-15.385%	25	310	+47.727%
2026-09-03	0.5800	0.5800	0.5200	0.5200	-1.887%	3	310	+25.000%
2026-09-02	0.5300	0.5300	0.5300	0.5300	0.000%	3	309	+22.642%
2026-08-31	0.5300	0.5300	0.5300	0.5300	0.000%	4	309	+22.642%
2026-08-28	0.5300	0.5300	0.5300	0.5300	-20.896%	25	306	+22.642%
2026-08-24	0.6900	0.6900	0.6700	0.6700	-25.556%	22	281	-2.985%
2026-08-21	0.8600	0.9000	0.8600	0.9000	+32.353%	5	281	-27.778%
2026-08-19	0.6800	0.6800	0.6800	0.6800	-12.821%	4	277	-4.412%
2026-08-17	0.8000	0.8000	0.7800	0.7800	-29.091%	41	277	-16.667%
2026-08-12	1.2500	1.2500	1.1000	1.1000	-20.290%	15	268	-40.909%
2026-08-11	1.3500	1.3900	1.2300	1.3800	+31.429%	37	265	-52.899%
2026-08-10	1.0500	1.0500	1.0500	1.0500	+23.529%	1	259	-38.095%
2026-08-07	0.7900	0.8500	0.7400	0.8500	+41.667%	82	258	-23.529%
2026-08-05	0.6000	0.6000	0.6000	0.6000	+46.341%	5	235	+8.333%
2026-08-03	0.4100	0.4100	0.4100	0.4100	-8.889%	10	230	+58.537%
2026-07-31	0.4700	0.4700	0.4500	0.4500	+2.273%	6	230	+44.444%
2026-07-30	0.4500	0.4500	0.4400	0.4400	-12.000%	16	235	+47.727%
2026-07-29	0.5000	0.5000	0.5000	0.5000	+6.383%	10	240	+30.000%
2026-07-28	0.4800	0.4800	0.4700	0.4700	-4.082%	14	240	+38.298%
2026-07-27	0.4900	0.4900	0.4900	0.4900	0.000%	4	240	+32.653%
2026-07-20	0.5800	0.5800	0.4900	0.4900	-18.333%	2	236	+32.653%
2026-07-17	0.6400	0.7900	0.6000	0.6000	-38.776%	32	236	+8.333%
2026-07-16	0.9800	0.9800	0.9800	0.9800	-14.035%	1	223	-33.673%
2026-07-15	1.1400	1.1500	1.1400	1.1400	-8.800%	4	224	-42.982%
2026-07-14	1.4100	1.4100	1.2500	1.2500	+1.626%	6	227	-48.000%
2026-07-13	1.3100	1.3100	1.2300	1.2300	-18.000%	2	226	-47.154%
2026-07-10	1.5000	1.5000	1.5000	1.5000	+7.143%	10	227	-56.667%
2026-07-08	1.5400	1.5400	1.3800	1.4000	-6.040%	26	217	-53.571%
2026-07-07	1.5000	1.5200	1.4900	1.4900	-12.865%	36	214	-56.376%
2026-07-06	1.7100	1.7100	1.7100	1.7100	+31.538%	3	230	-61.988%
2026-07-01	1.4600	1.4600	1.2900	1.3000	-46.721%	25	233	-50.000%
2026-06-29	2.6000	2.6000	2.3700	2.4400	-2.789%	35	233	-73.361%
2026-06-26	2.5100	2.5100	2.5100	2.5100	+9.130%	12	202	-74.104%
2026-06-25	2.3000	2.3100	2.2900	2.3000	+4.072%	28	214	-71.739%
2026-06-24	2.3100	2.3100	2.2100	2.2100	-22.997%	3	204	-70.588%
2026-06-23	3.0300	3.0300	2.7900	2.8700	-22.432%	20	202	-77.352%
2026-06-22	3.6000	3.7000	3.6000	3.7000	-7.500%	21	183	-82.432%
2026-06-18	4.5800	4.5800	4.0000	4.0000	-30.796%	8	182	-83.750%
2026-06-17	5.3200	5.8000	5.3200	5.7800	-0.858%	13	182	-88.754%
2026-06-16	5.7500	5.8300	5.7500	5.8300	-5.663%	2	172	-88.851%
2026-06-15	6.9300	6.9300	6.1800	6.1800	-33.548%	11	173	-89.482%
2026-06-12	9.3000	9.3000	9.3000	9.3000	+8.899%	2	174	-93.011%
2026-06-11	8.5400	8.5400	8.5400	8.5400	-14.600%	5	172	-92.389%
2026-06-10	10.0000	10.0000	10.0000	10.0000	-15.683%	5	177	-93.500%
2026-06-08	12.0000	12.0000	11.8600	11.8600	-20.403%	3	173	-94.519%
2026-06-04	14.8700	14.9000	14.8700	14.9000	-9.970%	10	174	-95.638%
2026-06-03	16.0000	17.2100	16.0000	16.5500	-9.365%	12	168	-96.073%
2026-06-02	17.0500	18.2600	17.0500	18.2600	+28.140%	16	177	-96.440%
2026-06-01	13.9500	14.4500	13.9500	14.2500	+2.297%	4	174	-95.439%
2026-05-29	13.0000	13.9300	13.0000	13.9300	+11.440%	2	173	-95.334%
2026-05-28	12.5000	12.5000	12.5000	12.5000	+13.533%	2	171	-94.800%
2026-05-27	10.9000	11.0100	10.9000	11.0100	-4.261%	2	171	-94.096%
2026-05-26	11.5900	12.2500	11.5000	11.5000	+11.650%	11	172	-94.348%
2026-05-22	8.1200	10.3000	8.1200	10.3000	+45.275%	12	169	-93.689%
2026-05-21	7.0900	7.0900	7.0900	7.0900	+1.286%	1	168	-90.832%
2026-05-20	7.2100	7.2100	7.0000	7.0000	+2.190%	3	168	-90.714%
2026-05-19	6.8500	6.8500	6.8500	6.8500	-19.412%	2	170	-90.511%
2026-05-13	8.3500	8.6000	8.3000	8.5000	+46.552%	34	170	-92.353%
2026-05-07	6.4500	6.4500	5.8000	5.8000	-12.121%	5	141	-88.793%
2026-04-30	6.6000	6.6000	6.6000	6.6000	+8.197%	2	138	-90.152%
2026-04-29	6.3000	6.3000	6.0000	6.1000	-16.438%	61	137	-89.344%
2026-04-28	7.6500	7.6500	7.2500	7.3000	-10.319%	49	112	-91.096%
2026-04-24	7.9000	8.1400	7.9000	8.1400	-13.862%	4	70	-92.015%
2026-04-22	8.9000	9.4500	8.9000	9.4500	+9.756%	4	70	-93.122%
2026-04-20	8.6100	8.6100	8.6100	8.6100	+4.490%	1	66	-92.451%
2026-04-17	7.7200	8.2500	7.7200	8.2400	-28.966%	32	65	-92.112%
2026-04-16	11.6000	11.6000	11.6000	11.6000	-14.010%	1	76	-94.397%
2026-04-10	13.4900	13.4900	13.4900	13.4900	-2.599%	1	77	-95.182%
2026-04-09	13.8500	13.8500	13.8500	13.8500	+19.603%	5	76	-95.307%
2026-04-08	11.5800	11.5800	11.5800	11.5800	-1.531%	25	74	-94.387%
2026-04-06	11.7600	11.7600	11.7600	11.7600	-7.329%	1	49	-94.473%
2026-04-02	12.6900	12.6900	12.6900	12.6900	+19.155%	8	56	-94.878%
2026-04-01	10.6500	10.6500	10.6500	10.6500	+13.539%	1	56	-93.897%
2026-03-31	9.3800	9.3800	9.3800	9.3800	+15.092%	3	55	-93.070%
2026-03-30	9.3200	9.3200	8.1500	8.1500	+25.966%	5	52	-92.025%
2026-03-26	6.4700	6.4700	6.4700	6.4700	-3.577%	1	47	-89.954%
2026-03-25	6.7100	6.7100	6.7100	6.7100	+0.902%	1	48	-90.313%
2026-03-19	6.8000	6.8000	6.1000	6.6500	-36.967%	8	47	-90.226%
2026-03-16	10.5500	10.5500	10.5500	10.5500	+13.685%	1	50	-93.839%
2026-03-13	9.2800	9.2800	9.2800	9.2800	+18.217%	8	49	-92.996%
2026-03-10	7.8500	7.8500	7.8500	7.8500	+9.790%	1	41	-91.720%
2026-03-09	7.1000	7.1500	7.1000	7.1500	-7.143%	2	40	-90.909%
2026-03-06	7.7000	7.7000	7.7000	7.7000	-3.750%	1	41	-91.558%
2026-03-05	8.0000	8.0000	8.0000	8.0000	-11.602%	1	42	-91.875%
2026-03-04	9.0500	9.0500	9.0500	9.0500	-5.136%	1	43	-92.818%
2026-02-25	9.5400	9.5400	9.5400	9.5400	+28.054%	1	41	-93.187%
2026-02-18	7.4500	7.4500	7.4500	7.4500	-6.875%	1	41	-91.275%
2026-02-10	8.0000	8.0000	8.0000	8.0000	+14.286%	1	40	-91.875%
2026-02-09	7.0000	7.0000	7.0000	7.0000	+4.167%	8	39	-90.714%
2026-01-27	6.7200	6.7200	6.7200	6.7200	-27.974%	16	31	-90.327%
2026-01-06	8.9000	9.3300	8.9000	9.3300	+39.254%	3	15	-93.033%
2026-01-05	6.7000	6.7000	6.7000	6.7000	+48.889%	1	11	-90.299%
2026-01-02	4.5000	4.5000	4.5000	4.5000	0.000%	11	11	-85.556%