Dark

AA20261218C85
AA Dec 18 2026 85.00 Call (AA261218C00085000)
option OPRA

EOD

Sep 8, 2026

0.4000-2.439%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.3800	0.4500	0.3800	0.4000	-2.439%	3	3,047	0.000%
2026-09-01	0.4000	0.4100	0.3600	0.4100	+64.000%	36	3,047	-2.439%
2026-08-31	0.2500	0.2500	0.2500	0.2500	-34.211%	30	3,052	+60.000%
2026-08-28	0.4800	0.4800	0.1900	0.3800	-17.391%	209	3,022	+5.263%
2026-08-27	0.4600	0.4600	0.4600	0.4600	-16.364%	1	3,059	-13.043%
2026-08-25	0.3500	0.5500	0.3500	0.5500	+37.500%	14	3,058	-27.273%
2026-08-24	0.5000	0.5000	0.4000	0.4000	-29.825%	16	3,058	0.000%
2026-08-21	0.6000	0.6500	0.5700	0.5700	+42.500%	249	3,056	-29.825%
2026-08-20	0.4100	0.4100	0.4000	0.4000	-11.111%	550	3,050	0.000%
2026-08-19	0.4500	0.4500	0.4500	0.4500	+7.143%	5	3,055	-11.111%
2026-08-18	0.4200	0.4200	0.4200	0.4200	-20.755%	4	3,064	-4.762%
2026-08-17	0.5200	0.5300	0.4800	0.5300	+1.923%	24	3,068	-24.528%
2026-08-14	0.4700	0.5300	0.4700	0.5200	+4.000%	30	3,067	-23.077%
2026-08-13	0.6600	0.6600	0.5000	0.5000	-50.000%	53	3,067	-20.000%
2026-08-12	1.0400	1.0400	1.0000	1.0000	-5.660%	25	3,034	-60.000%
2026-08-11	0.8000	1.0600	0.8000	1.0600	+45.205%	64	3,011	-62.264%
2026-08-10	0.6600	0.7300	0.6600	0.7300	+30.357%	72	3,062	-45.205%
2026-08-07	0.5500	0.6000	0.5500	0.5600	+21.739%	7	3,099	-28.571%
2026-08-06	0.4500	0.4600	0.4500	0.4600	-9.804%	2	3,105	-13.043%
2026-08-05	0.5000	0.5100	0.4000	0.5100	+27.500%	30	3,104	-21.569%
2026-08-04	0.4000	0.4000	0.4000	0.4000	+25.000%	41	3,124	0.000%
2026-08-03	0.3000	0.3200	0.3000	0.3200	-3.030%	11	3,124	+25.000%
2026-07-31	0.3100	0.3300	0.3100	0.3300	0.000%	26	3,129	+21.212%
2026-07-30	0.2500	0.3300	0.2500	0.3300	+83.333%	55	3,139	+21.212%
2026-07-29	0.1800	0.1800	0.1800	0.1800	-48.571%	1	3,142	+122.222%
2026-07-28	0.3200	0.3500	0.3200	0.3500	+6.061%	28	3,142	+14.286%
2026-07-27	0.3500	0.3600	0.3300	0.3300	-19.512%	26	3,170	+21.212%
2026-07-24	0.4100	0.4200	0.3700	0.4100	-28.070%	22	3,183	-2.439%
2026-07-22	0.6000	0.6100	0.4000	0.5700	+35.714%	39	3,200	-29.825%
2026-07-21	0.4000	0.4300	0.4000	0.4200	-8.696%	129	3,215	-4.762%
2026-07-20	0.3800	0.4700	0.3500	0.4600	+31.429%	13	3,215	-13.043%
2026-07-17	0.6000	0.6000	0.3500	0.3500	-50.000%	101	3,214	+14.286%
2026-07-16	0.7200	0.7200	0.6900	0.7000	-12.500%	27	3,215	-42.857%
2026-07-15	0.8000	0.8600	0.8000	0.8000	-20.000%	511	3,242	-50.000%
2026-07-14	1.2000	1.2300	1.0000	1.0000	0.000%	38	3,654	-60.000%
2026-07-13	0.9900	1.0200	0.9400	1.0000	-0.990%	88	3,661	-60.000%
2026-07-10	1.1100	1.1100	1.0100	1.0100	-10.619%	104	3,711	-60.396%
2026-07-09	1.0600	1.1600	1.0400	1.1300	+2.727%	133	3,768	-64.602%
2026-07-08	1.0100	1.2500	1.0100	1.1000	-4.348%	1,181	3,764	-63.636%
2026-07-07	1.1000	1.2000	1.1000	1.1500	-17.857%	230	4,439	-65.217%
2026-07-06	1.1500	1.4900	1.1500	1.4000	+23.894%	1,055	4,569	-71.429%
2026-07-02	1.1300	1.4000	1.1300	1.1300	+8.654%	57	3,586	-64.602%
2026-07-01	0.0100	1.2900	0.0100	1.0400	-36.585%	703	3,586	-61.538%
2026-06-30	1.9800	1.9800	1.6400	1.6400	-13.228%	216	2,998	-75.610%
2026-06-29	1.9800	2.1400	1.6500	1.8900	-7.805%	511	3,007	-78.836%
2026-06-26	1.8500	2.1100	1.8000	2.0500	+7.895%	133	2,927	-80.488%
2026-06-25	1.8500	2.0000	1.6300	1.9000	+8.571%	1,242	2,927	-78.947%
2026-06-24	2.3000	2.3000	1.6700	1.7500	-23.581%	125	1,755	-77.143%
2026-06-23	2.5800	2.5800	2.2400	2.2900	-22.373%	370	1,631	-82.533%
2026-06-22	3.3000	3.3100	2.9000	2.9500	-10.606%	187	1,272	-86.441%
2026-06-18	3.9500	3.9500	3.3000	3.3000	-30.526%	1,083	62	-87.879%
2026-06-17	4.7500	4.7500	4.7500	4.7500	-0.210%	1	62	-91.579%
2026-06-16	4.7600	4.7600	4.7600	4.7600	-8.462%	26	62	-91.597%
2026-06-15	6.4300	6.4300	5.2000	5.2000	-39.954%	4	88	-92.308%
2026-06-10	8.4100	8.6600	8.4100	8.6600	-5.664%	6	87	-95.381%
2026-06-09	9.1800	9.1800	9.1800	9.1800	-10.526%	5	89	-95.643%
2026-06-08	10.2500	10.2600	10.2500	10.2600	-10.393%	8	87	-96.101%
2026-06-05	11.4500	11.4500	11.4500	11.4500	-18.967%	4	93	-96.507%
2026-06-04	14.1300	14.1300	14.1300	14.1300	-2.887%	4	93	-97.169%
2026-06-03	15.1400	15.1400	13.4500	14.5500	-10.517%	17	91	-97.251%
2026-06-02	15.5000	16.2600	15.2000	16.2600	+27.730%	20	86	-97.540%
2026-06-01	12.7300	12.7300	12.7300	12.7300	+19.643%	1	88	-96.858%
2026-05-28	9.9800	10.6400	9.9800	10.6400	+18.486%	14	87	-96.241%
2026-05-27	8.9800	8.9800	8.9800	8.9800	-11.874%	1	73	-95.546%
2026-05-26	9.1500	10.1900	9.1500	10.1900	+49.853%	2	72	-96.075%
2026-05-22	6.8000	6.8000	6.8000	6.8000	+18.261%	2	71	-94.118%
2026-05-20	5.7300	5.8800	5.7300	5.7500	-11.538%	3	71	-93.043%
2026-05-14	6.5000	6.5000	6.5000	6.5000	-6.743%	2	71	-93.846%
2026-05-13	6.9500	6.9700	6.9500	6.9700	+32.762%	4	68	-94.261%
2026-05-12	5.3000	5.3000	5.2500	5.2500	+8.247%	3	68	-92.381%
2026-05-07	5.3000	5.3000	4.8500	4.8500	-3.960%	13	68	-91.753%
2026-04-29	5.0500	5.0500	5.0500	5.0500	-48.364%	1	55	-92.079%
2026-04-16	9.7800	9.7800	9.7800	9.7800	+2.947%	23	54	-95.910%
2026-04-15	9.8000	9.8500	9.5000	9.5000	-6.863%	9	31	-95.789%
2026-04-08	10.2000	10.2000	10.2000	10.2000	-9.894%	1	27	-96.078%
2026-04-07	11.3200	11.3200	11.3200	11.3200	+11.858%	1	27	-96.466%
2026-04-06	10.1200	10.1200	10.1200	10.1200	+90.943%	5	26	-96.047%
2026-03-23	5.3000	5.3000	5.3000	5.3000	-15.200%	21	26	-92.453%
2026-03-19	5.6000	6.2500	5.6000	6.2500	-22.457%	5	26	-93.600%
2026-03-11	9.1300	9.1300	8.0200	8.0600	+11.944%	6	26	-95.037%
2026-03-09	5.7500	7.2000	5.7500	7.2000	-7.928%	8	28	-94.444%
2026-03-02	7.8200	7.8200	7.8200	7.8200	-3.813%	1	30	-94.885%
2026-02-25	8.1300	8.1300	8.1300	8.1300	+27.630%	1	28	-95.080%
2026-01-20	6.3700	6.3700	6.3700	6.3700	+7.059%	5	28	-93.721%
2026-01-16	7.4400	7.4400	5.9500	5.9500	-10.256%	2	22	-93.277%
2026-01-09	6.6300	6.6300	6.6300	6.6300	0.000%	22	22	-93.967%