Dark

AA20261218P20
AA Dec 18 2026 20.00 Put (AA261218P00020000)
option OPRA

EOD

Jul 24, 2026

0.1300+30.000%(+0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.2000	0.2000	0.1300	0.1300	+30.000%	10	2,623	0.000%
2026-07-23	0.1000	0.1000	0.1000	0.1000	0.000%	10	2,623	+30.000%
2026-07-21	0.1000	0.1000	0.1000	0.1000	0.000%	10	2,613	+30.000%
2026-07-16	0.1000	0.1000	0.1000	0.1000	-16.667%	10	2,611	+30.000%
2026-07-14	0.1200	0.1200	0.1200	0.1200	-29.412%	15	2,601	+8.333%
2026-06-18	0.1700	0.1700	0.1700	0.1700	+142.857%	1	2,597	-23.529%
2026-06-16	0.0700	0.0700	0.0700	0.0700	-53.333%	6	2,597	+85.714%
2026-06-15	0.4100	0.4100	0.1400	0.1500	+275.000%	8	2,597	-13.333%
2026-06-05	0.0700	0.0700	0.0400	0.0400	-71.429%	720	2,596	+225.000%
2026-05-21	0.1200	0.1700	0.1000	0.1400	+366.667%	6	1,881	-7.143%
2026-05-13	0.0400	0.0600	0.0300	0.0300	-80.000%	1,780	1,881	+333.333%
2026-04-24	0.1500	0.1500	0.1500	0.1500	-16.667%	7	113	-13.333%
2026-04-06	0.1800	0.1800	0.1800	0.1800	-48.571%	1	106	-27.778%
2026-02-19	0.3500	0.3500	0.3500	0.3500	+16.667%	1	105	-62.857%
2026-02-09	0.3000	0.3000	0.3000	0.3000	+20.000%	10	105	-56.667%
2026-01-20	0.2000	0.2500	0.2000	0.2500	+19.048%	11	105	-48.000%
2026-01-13	0.2100	0.2100	0.2100	0.2100	-27.586%	26	95	-38.095%
2026-01-07	0.2900	0.2900	0.2900	0.2900	-9.375%	1	95	-55.172%
2025-12-31	0.3200	0.3200	0.3200	0.3200	+6.667%	4	96	-59.375%
2025-12-23	0.3000	0.3000	0.3000	0.3000	-46.429%	1	96	-56.667%
2025-12-04	0.5600	0.5600	0.5600	0.5600	-6.667%	2	96	-76.786%
2025-12-02	0.6000	0.6000	0.6000	0.6000	-50.000%	1	98	-78.333%
2025-11-11	1.2000	1.2000	1.2000	1.2000	+17.647%	1	98	-89.167%
2025-11-06	1.0200	1.0200	1.0200	1.0200	-17.742%	1	98	-87.255%
2025-10-31	1.2400	1.2400	1.2400	1.2400	+19.231%	2	98	-89.516%
2025-10-28	1.0400	1.0400	1.0400	1.0400	+22.353%	1	98	-87.500%
2025-10-24	1.0100	1.0100	0.8500	0.8500	-6.593%	4	98	-84.706%
2025-10-23	0.9100	0.9100	0.9100	0.9100	-19.469%	3	95	-85.714%
2025-10-21	1.0000	1.1300	1.0000	1.1300	+21.505%	4	98	-88.496%
2025-10-13	0.9300	0.9300	0.9300	0.9300	-16.216%	1	97	-86.022%
2025-10-08	1.1100	1.1100	1.1100	1.1100	-3.478%	1	97	-88.288%
2025-10-03	1.1500	1.1500	1.1500	1.1500	+0.877%	2	97	-88.696%
2025-10-01	1.1400	1.1400	1.1400	1.1400	-12.308%	10	97	-88.596%
2025-09-30	1.3000	1.3000	1.3000	1.3000	-2.985%	1	99	-90.000%
2025-09-26	1.3700	1.3700	1.3400	1.3400	-4.286%	2	99	-90.299%
2025-09-23	1.4200	1.4200	1.4000	1.4000	+12.000%	10	100	-90.714%
2025-09-22	1.2500	1.2500	1.2500	1.2500	+0.806%	1	110	-89.600%
2025-09-19	1.2400	1.2400	1.2400	1.2400	+0.813%	1	109	-89.516%
2025-09-18	1.2300	1.2300	1.2300	1.2300	+7.895%	3	108	-89.431%
2025-09-16	1.1400	1.1400	1.1400	1.1400	0.000%	3	108	-88.596%
2025-09-15	1.2000	1.2000	1.1400	1.1400	-18.571%	4	111	-88.596%
2025-09-05	1.4000	1.4000	1.4000	1.4000	-6.040%	1	111	-90.714%
2025-09-03	1.4900	1.4900	1.4900	1.4900	-10.241%	1	112	-91.275%
2025-08-21	1.6600	1.6600	1.6600	1.6600	-2.353%	10	111	-92.169%
2025-08-20	1.7000	1.7000	1.7000	1.7000	+5.590%	1	111	-92.353%
2025-08-19	1.6200	1.7100	1.6100	1.6100	+0.625%	7	110	-91.925%
2025-08-18	1.6000	1.6000	1.6000	1.6000	-5.882%	10	108	-91.875%
2025-08-08	1.7000	1.7000	1.7000	1.7000	-8.108%	5	98	-92.353%
2025-08-05	1.7700	1.8500	1.7700	1.8500	+5.714%	4	93	-92.973%
2025-07-30	1.7000	1.7500	1.7000	1.7500	+6.061%	3	91	-92.571%
2025-07-29	1.6000	1.6500	1.6000	1.6500	+4.430%	2	89	-92.121%
2025-07-28	1.5800	1.5800	1.5800	1.5800	+8.966%	5	88	-91.772%
2025-07-24	1.5300	1.5300	1.4500	1.4500	+3.571%	2	83	-91.034%
2025-07-23	1.4000	1.4000	1.4000	1.4000	-9.091%	2	82	-90.714%
2025-07-22	1.4500	1.5400	1.4500	1.5400	-1.911%	10	80	-91.558%
2025-07-21	1.5000	1.5700	1.5000	1.5700	-8.721%	6	75	-91.720%
2025-07-18	1.7200	1.7200	1.7200	1.7200	-2.273%	2	73	-92.442%
2025-07-17	1.7600	1.7600	1.7600	1.7600	-0.565%	4	75	-92.614%
2025-07-11	1.7700	1.7700	1.7700	1.7700	+1.724%	1	75	-92.655%
2025-07-10	1.7400	1.7400	1.7400	1.7400	-4.396%	1	74	-92.529%
2025-07-09	1.8200	1.8200	1.8200	1.8200	+1.111%	20	75	-92.857%
2025-07-02	1.7300	1.8000	1.7300	1.8000	-11.330%	2	75	-92.778%
2025-06-27	2.0300	2.0300	2.0300	2.0300	-15.063%	1	75	-93.596%
2025-06-18	2.3900	2.3900	2.3900	2.3900	+5.752%	1	73	-94.561%
2025-06-12	2.3500	2.3500	2.2600	2.2600	-11.024%	2	73	-94.248%
2025-05-28	2.5400	2.5400	2.5400	2.5400	+15.982%	1	73	-94.882%
2025-05-19	2.1900	2.1900	2.1900	2.1900	-34.627%	1	73	-94.064%
2025-05-08	3.3500	3.3500	3.3500	3.3500	-8.219%	5	72	-96.119%
2025-05-07	3.6500	3.6500	3.6500	3.6500	+7.353%	5	72	-96.438%
2025-05-02	3.4000	3.4000	3.4000	3.4000	-6.077%	8	72	-96.176%
2025-05-01	3.6200	3.6200	3.6200	3.6200	-11.707%	4	72	-96.409%
2025-04-17	4.1000	4.1000	4.1000	4.1000	+6.494%	1	67	-96.829%
2025-04-15	3.8500	3.8500	3.8500	3.8500	-16.304%	5	67	-96.623%
2025-04-09	4.6000	4.6000	4.6000	4.6000	+28.492%	5	67	-97.174%
2025-04-07	3.5800	3.5800	3.5800	3.5800	+37.692%	1	66	-96.369%
2025-04-03	2.5500	2.6000	2.4500	2.6000	+63.522%	3	66	-95.000%
2025-02-25	1.5200	1.5900	1.5200	1.5900	-0.625%	2	65	-91.824%
2025-02-24	1.6000	1.6000	1.6000	1.6000	+14.286%	6	65	-91.875%
2025-02-21	1.4000	1.4000	1.4000	1.4000	+6.061%	2	71	-90.714%
2025-02-20	1.2900	1.3200	1.2900	1.3200	-0.752%	2	70	-90.152%
2025-02-10	1.3300	1.3300	1.3300	1.3300	-11.333%	2	71	-90.226%
2025-02-03	1.5000	1.5000	1.5000	1.5000	-5.660%	20	69	-91.333%
2025-01-28	1.5900	1.5900	1.5900	1.5900	+14.388%	1	59	-91.824%
2025-01-27	1.3900	1.3900	1.3900	1.3900	+11.200%	1	59	-90.647%
2024-11-20	1.2500	1.2500	1.2500	1.2500	0.000%	1	58	-89.600%
2024-11-06	1.2500	1.2500	1.2500	1.2500	-11.972%	3	59	-89.600%
2024-10-29	1.4200	1.4200	1.4200	1.4200	-31.731%	10	62	-90.845%
2024-10-03	2.0800	2.0800	2.0800	2.0800	+11.828%	8	52	-93.750%
2024-09-26	1.8600	1.8600	1.8600	1.8600	-25.301%	1	60	-93.011%
2024-09-16	2.3700	2.4900	2.3700	2.4900	-24.545%	10	59	-94.779%
2024-09-10	3.3500	3.3500	3.3000	3.3000	+1.538%	11	69	-96.061%
2024-09-06	2.9700	3.2500	2.9700	3.2500	+10.169%	24	58	-96.000%
2024-09-03	2.9500	2.9500	2.9500	2.9500	+16.601%	2	46	-95.593%
2024-08-21	2.5000	2.5300	2.5000	2.5300	-27.714%	4	44	-94.862%
2024-08-06	3.4200	3.5000	3.4200	3.5000	-2.778%	2	40	-96.286%
2024-08-05	2.8300	3.6000	2.8300	3.6000	+14.286%	8	39	-96.389%
2024-08-02	3.1500	3.1500	3.1500	3.1500	+26.000%	2	37	-95.873%
2024-08-01	2.4100	2.5100	2.4100	2.5000	+19.048%	10	36	-94.800%
2024-07-31	1.4100	2.1000	1.4100	2.1000	-19.847%	10	26	-93.810%
2024-07-30	2.6200	2.6200	2.6200	2.6200	+6.939%	1	18	-95.038%
2024-07-26	2.4500	2.4500	2.4500	2.4500	+4.255%	2	17	-94.694%
2024-07-19	2.2500	2.3500	2.2500	2.3500	+1.293%	22	16	-94.468%
2024-07-18	2.2600	2.3200	2.2600	2.3200	0.000%	5	5	-94.397%