Dark

AA20261218P25
AA Dec 18 2026 25.00 Put (AA261218P00025000)
option OPRA

EOD

Jul 21, 2026

0.4700+17.500%(+0.0700)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.3800	0.4700	0.3800	0.4700	+17.500%	6	634	0.000%
2026-07-17	0.4800	0.4800	0.3600	0.4000	+25.000%	5	632	+17.500%
2026-07-14	0.3200	0.3200	0.3200	0.3200	-27.273%	4	630	+46.875%
2026-07-08	0.4400	0.4400	0.4400	0.4400	-2.222%	1	630	+6.818%
2026-07-02	0.3800	0.4500	0.3800	0.4500	-10.000%	12	621	+4.444%
2026-07-01	0.5000	0.5000	0.5000	0.5000	+177.778%	1	621	-6.000%
2026-06-08	0.1800	0.3600	0.1700	0.1800	-18.182%	4	621	+161.111%
2026-06-01	0.2200	0.2200	0.2200	0.2200	-31.250%	1	621	+113.636%
2026-05-15	0.3200	0.3200	0.3200	0.3200	-3.030%	1	621	+46.875%
2026-04-27	0.3300	0.3300	0.3300	0.3300	-5.714%	1	621	+42.424%
2026-04-22	0.3500	0.3500	0.3500	0.3500	-25.532%	1	620	+34.286%
2026-04-17	0.5100	0.5100	0.4700	0.4700	+27.027%	4	620	0.000%
2026-04-16	0.3700	0.3700	0.3700	0.3700	-7.500%	288	620	+27.027%
2026-04-13	0.4000	0.4000	0.4000	0.4000	-46.667%	1	743	+17.500%
2026-03-23	0.7500	0.7500	0.7500	0.7500	-21.053%	1	744	-37.333%
2026-03-19	0.7700	0.9500	0.7700	0.9500	+63.793%	2	744	-50.526%
2026-02-25	0.5800	0.5800	0.5800	0.5800	-10.769%	1	744	-18.966%
2026-02-24	0.6500	0.6500	0.6500	0.6500	-2.985%	2	744	-27.692%
2026-02-20	0.6700	0.6700	0.6700	0.6700	-44.628%	2	746	-29.851%
2026-02-06	1.2100	1.2100	1.2100	1.2100	+142.000%	1	748	-61.157%
2026-02-02	0.5000	0.5000	0.5000	0.5000	0.000%	10	748	-6.000%
2026-01-22	0.5000	0.5000	0.5000	0.5000	+11.111%	10	738	-6.000%
2026-01-13	0.7300	0.7300	0.4500	0.4500	-22.414%	6	728	+4.444%
2025-12-31	0.5800	0.5800	0.5800	0.5800	-15.942%	4	738	-18.966%
2025-12-26	0.6900	0.6900	0.6900	0.6900	-13.750%	1	738	-31.884%
2025-12-22	0.8000	0.8000	0.8000	0.8000	-35.484%	1	740	-41.250%
2025-12-18	1.2400	1.2400	1.2400	1.2400	+20.388%	2	740	-62.097%
2025-12-16	0.9000	1.0300	0.9000	1.0300	-11.207%	2	740	-54.369%
2025-12-10	1.1600	1.1600	1.1600	1.1600	-7.200%	1	742	-59.483%
2025-12-03	1.2500	1.2500	1.2500	1.2500	-11.972%	1	741	-62.400%
2025-12-02	1.3900	1.4200	1.3700	1.4200	-8.387%	9	740	-66.901%
2025-11-26	1.5500	1.5500	1.5500	1.5500	-25.837%	2	746	-69.677%
2025-11-24	2.0900	2.1000	2.0900	2.0900	-1.878%	3	746	-77.512%
2025-11-18	2.2500	2.2600	2.1300	2.1300	+7.035%	33	746	-77.934%
2025-11-11	1.9900	1.9900	1.9900	1.9900	-13.478%	1	714	-76.382%
2025-11-05	2.3000	2.3000	2.3000	2.3000	+1.322%	2	713	-79.565%
2025-10-30	2.2700	2.2700	2.2700	2.2700	+12.376%	2	713	-79.295%
2025-10-28	2.0200	2.0200	2.0200	2.0200	+8.602%	1	715	-76.733%
2025-10-27	1.9600	1.9600	1.8600	1.8600	+6.897%	2	713	-74.731%
2025-10-24	1.8900	1.8900	1.7400	1.7400	-5.435%	3	713	-72.989%
2025-10-23	1.5800	1.8800	1.5800	1.8400	-22.034%	23	712	-74.457%
2025-10-17	2.3600	2.3600	2.3600	2.3600	+11.321%	7	714	-80.085%
2025-10-16	2.1200	2.1200	2.1200	2.1200	-11.297%	2	714	-77.830%
2025-10-14	1.9700	2.3900	1.9700	2.3900	+8.145%	4	714	-80.335%
2025-10-13	2.2100	2.2100	2.2100	2.2100	+5.238%	1	710	-78.733%
2025-10-09	2.1000	2.1000	2.1000	2.1000	-9.091%	2	709	-77.619%
2025-10-07	2.3800	2.3800	2.3100	2.3100	-4.149%	4	713	-79.654%
2025-10-06	2.4100	2.4100	2.4100	2.4100	+5.702%	2	713	-80.498%
2025-10-03	2.3000	2.3000	2.2500	2.2800	+1.333%	8	715	-79.386%
2025-10-02	2.1300	2.2500	2.1300	2.2500	-8.163%	7	720	-79.111%
2025-10-01	2.4500	2.4500	2.4500	2.4500	-3.543%	1	724	-80.816%
2025-09-18	2.5400	2.5400	2.5400	2.5400	+4.098%	3	725	-81.496%
2025-09-17	2.4400	2.4400	2.4400	2.4400	0.000%	1	725	-80.738%
2025-09-15	2.4400	2.4400	2.4400	2.4400	-3.557%	3	724	-80.738%
2025-09-12	2.5300	2.5300	2.5300	2.5300	-6.642%	1	721	-81.423%
2025-09-11	2.7100	2.7100	2.7100	2.7100	-6.873%	1	722	-82.657%
2025-09-10	2.9700	2.9700	2.9100	2.9100	-0.342%	8	723	-83.849%
2025-09-09	2.8600	2.9200	2.7800	2.9200	+3.546%	333	743	-83.904%
2025-09-05	2.8200	2.8200	2.8200	2.8200	-6.623%	1	478	-83.333%
2025-09-03	3.0200	3.0200	3.0200	3.0200	+10.219%	1	478	-84.437%
2025-08-27	2.9600	2.9600	2.7400	2.7400	-0.364%	5	478	-82.847%
2025-08-22	2.7500	2.7500	2.7500	2.7500	-21.429%	1	476	-82.909%
2025-08-21	3.5000	3.5000	3.5000	3.5000	+0.865%	10	476	-86.571%
2025-08-06	3.4700	3.4700	3.4700	3.4700	-0.857%	2	486	-86.455%
2025-08-05	3.5000	3.5000	3.5000	3.5000	+4.478%	1	484	-86.571%
2025-07-30	3.3000	3.3500	3.3000	3.3500	+8.766%	16	483	-85.970%
2025-07-25	3.2000	3.2000	3.0800	3.0800	+0.984%	7	478	-84.740%
2025-07-22	3.0500	3.0500	3.0500	3.0500	-22.785%	3	474	-84.590%
2025-07-16	3.9000	3.9500	3.9000	3.9500	+8.516%	37	475	-88.101%
2025-07-14	3.6400	3.6400	3.6400	3.6400	+8.657%	1	446	-87.088%
2025-07-11	3.3100	3.3500	3.3000	3.3500	-6.944%	35	446	-85.970%
2025-07-07	3.5400	3.6000	3.5400	3.6000	+9.091%	5	411	-86.944%
2025-07-02	3.3000	3.3000	3.3000	3.3000	-12.929%	8	409	-85.758%
2025-06-26	3.8100	3.8100	3.7500	3.7900	-7.786%	20	408	-87.599%
2025-06-23	4.1100	4.1100	4.1100	4.1100	-0.484%	6	424	-88.564%
2025-06-17	4.1300	4.1300	4.1300	4.1300	+1.975%	2	418	-88.620%
2025-06-16	4.0500	4.0500	4.0500	4.0500	-2.410%	2	420	-88.395%
2025-06-10	4.1500	4.1500	4.1500	4.1500	+11.559%	1	418	-88.675%
2025-05-19	3.7200	3.7200	3.7200	3.7200	-16.027%	2	418	-87.366%
2025-05-13	4.4300	4.4300	4.4300	4.4300	-26.412%	2	416	-89.391%
2025-05-08	6.0200	6.0200	6.0200	6.0200	-2.114%	8	416	-92.193%
2025-05-07	6.1500	6.1500	6.1500	6.1500	+1.318%	8	416	-92.358%
2025-05-01	6.0700	6.0700	6.0700	6.0700	-0.328%	18	408	-92.257%
2025-04-23	6.0900	6.0900	6.0900	6.0900	-3.333%	1	390	-92.282%
2025-04-22	6.3000	6.3000	6.3000	6.3000	-7.353%	1	389	-92.540%
2025-04-21	6.8000	6.8000	6.8000	6.8000	+5.754%	2	389	-93.088%
2025-04-17	6.6500	6.6500	6.4300	6.4300	-2.131%	52	410	-92.691%
2025-04-11	6.5700	6.5700	6.5700	6.5700	-3.097%	2	410	-92.846%
2025-04-09	7.3000	7.3000	6.7800	6.7800	+3.354%	14	409	-93.068%
2025-04-07	6.4100	6.5600	6.0900	6.5600	+73.087%	27	408	-92.835%
2025-03-31	3.7900	3.7900	3.7900	3.7900	+32.982%	3	401	-87.599%
2025-03-19	2.8500	2.8500	2.8500	2.8500	-20.833%	3	404	-83.509%
2025-03-13	3.0000	3.6000	3.0000	3.6000	-7.692%	5	403	-86.944%
2025-03-10	3.9000	3.9000	3.9000	3.9000	+18.182%	1	403	-87.949%
2025-02-28	3.3000	3.3000	3.3000	3.3000	+27.413%	20	403	-85.758%
2025-02-20	2.5900	2.5900	2.5900	2.5900	+1.569%	2	413	-81.853%
2025-02-18	2.5500	2.5500	2.5500	2.5500	-6.250%	249	411	-81.569%
2025-02-13	2.7200	2.7200	2.7200	2.7200	+4.615%	1	406	-82.721%
2025-02-12	2.5900	2.6000	2.5900	2.6000	+4.000%	12	406	-81.923%
2025-02-11	2.5000	2.5000	2.5000	2.5000	-0.794%	10	414	-81.200%
2025-02-10	2.5200	2.5200	2.5200	2.5200	-7.353%	2	404	-81.349%
2025-02-05	2.7200	2.7200	2.7200	2.7200	+19.824%	1	402	-82.721%
2025-01-22	2.3100	2.3100	2.2600	2.2700	-0.439%	238	402	-79.295%
2025-01-21	2.3700	2.3800	2.2600	2.2800	-20.833%	35	138	-79.386%
2025-01-14	2.9100	2.9100	2.8800	2.8800	+5.109%	25	138	-83.681%
2024-12-27	2.7400	2.7400	2.7400	2.7400	+10.931%	2	113	-82.847%
2024-12-10	2.4800	2.4800	2.4700	2.4700	+2.066%	5	112	-80.972%
2024-12-06	2.4200	2.4200	2.4200	2.4200	-1.224%	2	107	-80.579%
2024-11-18	2.3800	2.4500	2.3800	2.4500	+11.364%	2	106	-80.816%
2024-11-06	2.2000	2.2000	2.2000	2.2000	-16.981%	1	107	-78.636%
2024-10-28	2.6500	2.6500	2.6500	2.6500	-10.169%	1	106	-82.264%
2024-10-17	2.9500	2.9500	2.9500	2.9500	+1.724%	5	107	-84.068%
2024-10-15	2.9000	2.9000	2.9000	2.9000	-6.752%	3	112	-83.793%
2024-10-10	3.1100	3.1100	3.1100	3.1100	-12.885%	18	109	-84.887%
2024-10-09	3.5100	3.5700	3.5100	3.5700	+2.292%	4	91	-86.835%
2024-10-08	3.4000	3.4900	3.4000	3.4900	+1.159%	4	87	-86.533%
2024-10-01	3.4500	3.4500	3.4500	3.4500	+3.293%	1	83	-86.377%
2024-09-27	3.3300	3.3400	3.3300	3.3400	-1.765%	4	84	-85.928%
2024-09-26	3.4000	3.4000	3.4000	3.4000	-9.333%	10	82	-86.176%
2024-09-25	3.7500	3.7500	3.7500	3.7500	-8.537%	7	92	-87.467%
2024-09-20	4.1000	4.1000	4.1000	4.1000	+5.128%	2	99	-88.537%
2024-09-17	4.1700	4.1700	3.9000	3.9000	-13.717%	20	99	-87.949%
2024-09-13	4.6000	4.6000	4.5200	4.5200	-3.004%	20	79	-89.602%
2024-09-12	4.4500	4.7500	4.4200	4.6600	-8.627%	8	89	-89.914%
2024-09-11	5.1000	5.1000	5.1000	5.1000	-5.556%	1	83	-90.784%
2024-09-06	5.3100	5.4000	5.3100	5.4000	+11.340%	4	83	-91.296%
2024-09-03	4.7000	4.8500	4.7000	4.8500	+12.791%	11	82	-90.309%
2024-08-29	4.3000	4.3000	4.3000	4.3000	+1.176%	18	72	-89.070%
2024-08-21	4.3000	4.3000	4.2500	4.2500	-10.338%	11	56	-88.941%
2024-08-14	4.7400	4.7400	4.7400	4.7400	-9.714%	1	45	-90.084%
2024-08-08	5.2500	5.2500	5.2500	5.2500	-9.483%	7	45	-91.048%
2024-08-05	5.7600	5.8000	5.7600	5.8000	+17.172%	4	38	-91.897%
2024-08-02	4.9500	4.9500	4.9500	4.9500	+16.471%	2	34	-90.505%
2024-08-01	4.3000	4.3000	4.2500	4.2500	+23.188%	7	33	-88.941%
2024-07-31	3.0300	3.4500	3.0300	3.4500	-17.857%	10	26	-86.377%
2024-07-25	4.2000	4.2000	4.2000	4.2000	+3.704%	13	16	-88.810%
2024-07-19	4.0500	4.0500	4.0500	4.0500	+15.714%	2	3	-88.395%
2024-07-17	3.5000	3.5000	3.5000	3.5000	+6.061%	1	2	-86.571%
2024-07-12	3.3000	3.3000	3.3000	3.3000	0.000%	2	1	-85.758%