Dark

AA20261218P30
AA Dec 18 2026 30.00 Put (AA261218P00030000)
option OPRA

EOD

Jul 24, 2026

1.03-9.649%(-0.11)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.9700	1.0300	0.9700	1.0300	-9.649%	11	1,669	0.000%
2026-07-21	1.1400	1.1400	1.1400	1.1400	-8.800%	10	1,669	-9.649%
2026-07-20	1.1400	1.2500	1.1400	1.2500	+15.741%	24	1,669	-17.600%
2026-07-17	0.9900	1.0800	0.9900	1.0800	+20.000%	22	1,645	-4.630%
2026-07-16	0.9000	0.9000	0.9000	0.9000	0.000%	1	1,623	+14.444%
2026-07-15	0.9000	0.9000	0.9000	0.9000	+8.434%	1	1,622	+14.444%
2026-07-14	0.8300	0.8300	0.8300	0.8300	-8.791%	23	1,623	+24.096%
2026-07-10	0.9100	0.9100	0.9100	0.9100	-1.087%	10	1,600	+13.187%
2026-07-09	0.9200	0.9200	0.9200	0.9200	-3.158%	2	1,590	+11.957%
2026-07-08	0.9500	0.9500	0.9500	0.9500	-11.215%	3	1,590	+8.421%
2026-07-01	0.9600	1.1300	0.9600	1.0700	+62.121%	7	1,587	-3.738%
2026-06-29	0.6600	0.6600	0.6600	0.6600	+10.000%	1	1,584	+56.061%
2026-06-24	0.6000	0.6000	0.6000	0.6000	0.000%	5	1,584	+71.667%
2026-06-23	0.6000	0.6000	0.6000	0.6000	+9.091%	11	1,579	+71.667%
2026-06-22	0.5500	0.5500	0.5500	0.5500	-5.172%	1	1,573	+87.273%
2026-06-18	0.5800	0.5800	0.5800	0.5800	+48.718%	5	1,578	+77.586%
2026-06-17	0.4000	0.5000	0.3900	0.3900	-23.529%	6	1,578	+164.103%
2026-06-10	0.5100	0.6900	0.4600	0.5100	+96.154%	8	1,580	+101.961%
2026-06-02	0.2900	0.5000	0.2600	0.2600	-27.778%	7	1,580	+296.154%
2026-05-28	0.3600	0.3600	0.3600	0.3600	+24.138%	2	1,581	+186.111%
2026-05-26	0.2900	0.2900	0.2900	0.2900	-25.641%	1	1,583	+255.172%
2026-05-22	0.3900	0.3900	0.3900	0.3900	-20.408%	2	1,585	+164.103%
2026-05-20	0.4900	0.4900	0.4900	0.4900	-9.259%	1	1,585	+110.204%
2026-05-07	0.5400	0.5400	0.5400	0.5400	-21.739%	1	1,584	+90.741%
2026-04-24	0.6900	0.6900	0.6900	0.6900	+6.154%	10	1,585	+49.275%
2026-04-23	0.6500	0.6500	0.6500	0.6500	-4.412%	10	1,575	+58.462%
2026-04-22	0.6800	0.6800	0.6800	0.6800	-40.351%	1	1,565	+51.471%
2026-03-31	1.1400	1.1400	1.1400	1.1400	-12.977%	5	1,565	-9.649%
2026-03-30	1.3200	1.3200	1.3100	1.3100	-12.667%	10	1,560	-21.374%
2026-03-27	1.4900	1.5000	1.4900	1.5000	+20.000%	35	1,550	-31.333%
2026-03-13	1.2500	1.2500	1.2500	1.2500	-11.348%	1	1,515	-17.600%
2026-03-05	1.4100	1.4100	1.4100	1.4100	-5.369%	4	1,516	-26.950%
2026-03-03	1.4900	1.4900	1.4900	1.4900	+14.615%	11	1,520	-30.872%
2026-02-23	1.3000	1.3000	1.3000	1.3000	+8.333%	4	1,509	-20.769%
2026-02-12	1.1000	1.2000	1.1000	1.2000	+12.150%	2	1,505	-14.167%
2026-02-11	1.0700	1.0700	1.0700	1.0700	-10.833%	2	1,506	-3.738%
2026-02-10	1.1200	1.2000	1.1200	1.2000	-4.000%	2	1,508	-14.167%
2026-02-09	1.2500	1.2500	1.2500	1.2500	-10.714%	1	1,507	-17.600%
2026-02-06	1.3400	1.4000	1.2500	1.4000	+35.922%	11	1,506	-26.429%
2026-02-03	1.0300	1.0300	1.0300	1.0300	-8.850%	25	1,510	0.000%
2026-02-02	1.1300	1.1300	1.1300	1.1300	-5.042%	2	1,527	-8.850%
2026-01-26	1.1900	1.1900	1.1900	1.1900	+13.333%	4	1,529	-13.445%
2026-01-16	1.0500	1.0500	1.0500	1.0500	+17.978%	22	1,511	-1.905%
2026-01-15	0.8900	0.8900	0.8900	0.8900	-19.820%	1	1,511	+15.730%
2026-01-09	1.1100	1.1100	1.1100	1.1100	-10.484%	1	1,510	-7.207%
2026-01-08	1.2300	1.2400	1.2300	1.2400	+18.095%	14	1,509	-16.935%
2026-01-07	1.0900	1.0900	1.0500	1.0500	-13.223%	2	1,523	-1.905%
2026-01-06	0.9100	1.2100	0.9100	1.2100	-3.200%	23	1,525	-14.876%
2026-01-02	1.2500	1.2500	1.2500	1.2500	-10.714%	1	1,546	-17.600%
2025-12-31	1.1500	1.4000	1.1500	1.4000	+9.375%	6	1,549	-26.429%
2025-12-26	1.2800	1.2800	1.2800	1.2800	-1.538%	1	1,549	-19.531%
2025-12-24	1.3000	1.3000	1.3000	1.3000	+10.169%	1	1,551	-20.769%
2025-12-23	1.1800	1.1800	1.1800	1.1800	-15.714%	2	1,551	-12.712%
2025-12-22	1.4000	1.4000	1.4000	1.4000	-24.324%	80	1,551	-26.429%
2025-12-18	1.8100	1.8500	1.8100	1.8500	-30.712%	6	1,471	-44.324%
2025-12-17	2.6700	2.6700	2.6700	2.6700	+34.848%	4	1,471	-61.423%
2025-12-16	1.5400	1.9800	1.5400	1.9800	0.000%	2	1,475	-47.980%
2025-12-11	1.9800	1.9800	1.9800	1.9800	-15.021%	1	1,477	-47.980%
2025-12-05	2.3300	2.3300	2.3300	2.3300	+2.193%	4	1,478	-55.794%
2025-12-04	2.2700	2.2900	2.2700	2.2800	-1.299%	5	1,474	-54.825%
2025-12-03	2.2500	2.3100	2.2500	2.3100	-14.760%	4	1,476	-55.411%
2025-12-02	2.1000	2.7100	2.1000	2.7100	-1.455%	8	1,477	-61.993%
2025-11-26	2.8000	2.8000	2.7500	2.7500	-16.667%	2	1,472	-62.545%
2025-11-25	3.3000	3.3000	3.3000	3.3000	-10.082%	7	1,472	-68.788%
2025-11-24	3.6700	3.6800	3.6700	3.6700	-3.421%	3	1,479	-71.935%
2025-11-21	3.8000	3.8000	3.8000	3.8000	-9.524%	1	1,479	-72.895%
2025-11-17	4.1500	4.2000	4.1500	4.2000	+17.647%	15	1,478	-75.476%
2025-11-14	3.5700	3.5700	3.5700	3.5700	+9.846%	1	1,463	-71.148%
2025-11-13	3.2500	3.2500	3.2500	3.2500	-12.162%	1	1,464	-68.308%
2025-11-07	3.9500	4.0000	3.7000	3.7000	-5.128%	183	1,463	-72.162%
2025-11-06	3.9100	3.9100	3.9000	3.9000	-0.510%	3	1,323	-73.590%
2025-11-03	3.9500	3.9500	3.8800	3.9200	-3.210%	4	1,326	-73.724%
2025-10-31	4.0500	4.0500	4.0500	4.0500	+7.713%	1	1,326	-74.568%
2025-10-30	3.7500	3.8100	3.6000	3.7600	+17.500%	127	1,327	-72.606%
2025-10-29	3.2000	3.2000	3.2000	3.2000	-2.736%	14	1,250	-67.813%
2025-10-28	3.2700	3.2900	3.2700	3.2900	+0.612%	3	1,250	-68.693%
2025-10-27	3.1700	3.2700	3.1700	3.2700	+0.926%	2	1,253	-68.502%
2025-10-24	3.2400	3.2400	3.2400	3.2400	+5.195%	2	1,253	-68.210%
2025-10-23	3.0800	3.0800	3.0800	3.0800	-26.667%	20	1,255	-66.558%
2025-10-22	4.2000	4.2000	4.1500	4.2000	-13.402%	6	1,275	-75.476%
2025-10-20	3.7500	4.8500	3.7500	4.8500	+16.587%	515	1,275	-78.763%
2025-10-17	4.1600	4.1600	4.1600	4.1600	-2.804%	1	775	-75.240%
2025-10-14	4.1500	4.3000	4.1500	4.2800	+9.463%	9	774	-75.935%
2025-10-13	4.0000	4.0000	3.9100	3.9100	+1.823%	8	775	-73.657%
2025-10-10	3.8400	3.8400	3.8400	3.8400	-8.353%	5	776	-73.177%
2025-10-07	4.0600	4.1900	4.0600	4.1900	-2.331%	2	771	-75.418%
2025-10-06	4.2900	4.2900	4.2900	4.2900	+4.380%	2	771	-75.991%
2025-10-03	4.1500	4.1500	4.1100	4.1100	+0.244%	5	773	-74.939%
2025-10-02	4.0800	4.1000	4.0800	4.1000	-4.651%	2	775	-74.878%
2025-10-01	4.2800	4.3000	4.2800	4.3000	-1.149%	8	777	-76.047%
2025-09-29	4.4000	4.4000	4.3500	4.3500	-13.861%	6	776	-76.322%
2025-09-25	5.0500	5.0500	5.0500	5.0500	+11.973%	1	776	-79.604%
2025-09-12	4.5100	4.5100	4.5100	4.5100	-10.159%	1	775	-77.162%
2025-09-10	5.0200	5.0200	5.0200	5.0200	-2.524%	1	776	-79.482%
2025-09-08	5.1500	5.1500	5.1500	5.1500	+24.396%	9	776	-80.000%
2025-08-27	4.8900	4.8900	4.1400	4.1400	-27.622%	5	777	-75.121%
2025-08-21	5.7700	5.7700	5.7200	5.7200	+4.570%	23	772	-81.993%
2025-08-19	5.4700	5.4700	5.4700	5.4700	+6.214%	1	762	-81.170%
2025-08-14	5.3100	5.3100	5.1500	5.1500	+1.179%	2	763	-80.000%
2025-08-13	5.0900	5.0900	5.0900	5.0900	-9.107%	2	763	-79.764%
2025-08-07	5.7000	5.7000	5.6000	5.6000	-4.274%	3	766	-81.607%
2025-08-06	5.8500	5.8500	5.8500	5.8500	+0.515%	4	763	-82.393%
2025-08-05	5.8500	6.0000	5.7600	5.8200	-5.977%	18	759	-82.302%
2025-08-01	6.1900	6.1900	6.1900	6.1900	+16.792%	4	747	-83.360%
2025-07-28	5.4100	5.4100	5.3000	5.3000	0.000%	6	745	-80.566%
2025-07-25	5.2500	5.3000	5.2500	5.3000	+7.071%	81	740	-80.566%
2025-07-23	4.9500	4.9500	4.9500	4.9500	-18.046%	2	659	-79.192%
2025-07-14	5.9900	6.0400	5.9900	6.0400	+12.059%	2	657	-82.947%
2025-07-07	5.7300	5.7300	5.3900	5.3900	-12.358%	5	658	-80.891%
2025-06-26	6.1500	6.1500	6.1500	6.1500	-7.519%	1	654	-83.252%
2025-06-16	7.0000	7.0000	6.6500	6.6500	+25.472%	16	653	-84.511%
2025-06-11	5.3000	5.3000	5.3000	5.3000	-20.896%	1	653	-80.566%
2025-06-09	6.6500	6.7000	6.6000	6.7000	-2.190%	14	652	-84.627%
2025-06-05	6.9000	6.9000	6.8500	6.8500	-13.291%	13	652	-84.964%
2025-05-30	7.9000	7.9000	7.9000	7.9000	+10.490%	2	650	-86.962%
2025-05-23	7.1500	7.1500	7.1500	7.1500	-1.379%	2	648	-85.594%
2025-05-22	7.2500	7.2500	7.2500	7.2500	+7.407%	1	648	-85.793%
2025-05-14	6.7500	6.7500	6.7500	6.7500	-1.460%	1	647	-84.741%
2025-05-13	6.8500	6.8500	6.8500	6.8500	-31.773%	1	646	-84.964%
2025-04-21	10.0300	10.0500	10.0300	10.0400	+3.826%	4	645	-89.741%
2025-04-17	9.6700	9.6700	9.6700	9.6700	+6.031%	20	623	-89.349%
2025-04-14	9.1200	9.1200	9.1200	9.1200	-17.838%	1	623	-88.706%
2025-04-09	11.1000	11.1000	11.1000	11.1000	+22.652%	1	622	-90.721%
2025-04-08	9.0500	9.0500	9.0500	9.0500	-6.508%	1	621	-88.619%
2025-04-07	10.4000	10.4000	9.6800	9.6800	+3.088%	5	620	-89.360%
2025-04-04	9.3200	9.3900	8.7600	9.3900	+28.630%	26	625	-89.031%
2025-04-03	7.3000	7.3000	7.3000	7.3000	+21.667%	2	628	-85.890%
2025-04-02	6.0000	6.0000	6.0000	6.0000	-2.439%	2	626	-82.833%
2025-03-31	6.2500	6.2500	6.1500	6.1500	+14.525%	31	624	-83.252%
2025-03-27	5.3700	5.3700	5.3700	5.3700	-7.414%	1	593	-80.819%
2025-03-13	5.8000	5.8000	5.8000	5.8000	+8.614%	4	596	-82.241%
2025-03-12	5.3400	5.3400	5.3400	5.3400	-3.784%	5	596	-80.712%
2025-03-07	5.6700	5.6700	5.5500	5.5500	+0.909%	4	591	-81.441%
2025-03-06	5.2700	5.5000	5.2700	5.5000	-4.348%	22	589	-81.273%
2025-03-03	5.7600	5.7600	5.7500	5.7500	+9.316%	2	606	-82.087%
2025-02-28	5.2600	5.2600	5.2600	5.2600	+3.748%	2	604	-80.418%
2025-02-27	4.9000	5.0700	4.9000	5.0700	+2.424%	303	603	-79.684%
2025-02-21	4.5500	4.9500	4.5500	4.9500	+17.577%	18	307	-79.192%
2025-02-20	4.2100	4.2100	4.2100	4.2100	-2.546%	6	302	-75.534%
2025-02-18	4.3200	4.3200	4.3200	4.3200	+0.935%	4	296	-76.157%
2025-02-14	4.2000	4.3000	4.2000	4.2800	-2.727%	8	292	-75.935%
2025-02-13	4.4000	4.4000	4.4000	4.4000	+2.326%	17	275	-76.591%
2025-02-10	4.2000	4.3000	4.2000	4.3000	-4.867%	2	275	-76.047%
2025-02-04	4.8800	4.8800	4.5200	4.5200	-2.796%	2	275	-77.212%
2025-02-03	4.6500	4.6500	4.6500	4.6500	-1.274%	2	273	-77.849%
2025-01-29	4.7200	4.7200	4.7100	4.7100	-4.656%	4	271	-78.132%
2025-01-28	4.9400	4.9400	4.9400	4.9400	+8.811%	1	267	-79.150%
2025-01-27	4.5600	4.5600	4.5400	4.5400	+17.922%	60	266	-77.313%
2025-01-22	3.8500	3.8500	3.8500	3.8500	0.000%	1	206	-73.247%
2025-01-21	3.9000	3.9500	3.8500	3.8500	0.000%	55	92	-73.247%
2025-01-17	3.9000	3.9000	3.8500	3.8500	-24.510%	128	92	-73.247%
2025-01-08	5.1000	5.1000	5.1000	5.1000	+14.607%	36	86	-79.804%
2024-12-11	4.4500	4.4500	4.4500	4.4500	+12.658%	1	86	-76.854%
2024-12-06	3.9500	3.9500	3.9500	3.9500	-0.253%	2	85	-73.924%
2024-11-14	3.9600	3.9600	3.9600	3.9600	+7.027%	1	84	-73.990%
2024-11-08	3.8000	3.8000	3.7000	3.7000	+21.311%	22	83	-72.162%
2024-11-07	3.0500	3.0500	3.0500	3.0500	-15.746%	10	94	-66.230%
2024-11-06	3.6200	3.6200	3.6200	3.6200	-14.824%	2	84	-71.547%
2024-10-24	4.2500	4.2500	4.2500	4.2500	0.000%	3	86	-75.765%
2024-10-21	4.2500	4.2500	4.2500	4.2500	-21.296%	1	83	-75.765%
2024-10-03	5.4000	5.4000	5.4000	5.4000	+1.887%	1	84	-80.926%
2024-09-27	5.3000	5.3000	5.3000	5.3000	+4.536%	2	83	-80.566%
2024-09-26	5.0700	5.0700	5.0700	5.0700	-8.813%	1	83	-79.684%
2024-09-24	5.5500	5.5600	5.5500	5.5600	-9.593%	13	82	-81.475%
2024-09-18	6.1500	6.1500	6.1500	6.1500	-13.986%	1	69	-83.252%
2024-09-12	7.1500	7.1500	7.1500	7.1500	-6.780%	10	70	-85.594%
2024-09-11	7.6700	7.6700	7.6700	7.6700	-6.463%	2	60	-86.571%
2024-09-10	8.1600	8.2000	8.0500	8.2000	+7.190%	16	58	-87.439%
2024-09-06	7.6500	7.6500	7.5300	7.6500	+4.366%	16	45	-86.536%
2024-09-05	7.3300	7.3300	7.3300	7.3300	-0.946%	1	37	-85.948%
2024-09-03	7.4000	7.4000	7.4000	7.4000	+12.121%	2	36	-86.081%
2024-08-28	6.4500	6.6000	6.4500	6.6000	+11.675%	2	34	-84.394%
2024-08-27	5.9500	5.9500	5.9100	5.9100	-7.656%	4	32	-82.572%
2024-08-21	6.3500	6.4000	6.3500	6.4000	+2.400%	2	30	-83.906%
2024-08-20	6.2500	6.2500	6.2500	6.2500	-3.698%	1	28	-83.520%
2024-08-19	6.4900	6.4900	6.4900	6.4900	-16.795%	1	27	-84.129%
2024-08-02	7.8000	7.8000	7.8000	7.8000	+13.869%	1	26	-86.795%
2024-08-01	6.6500	6.8500	6.6500	6.8500	+5.385%	2	25	-84.964%
2024-07-30	6.5000	6.5000	6.5000	6.5000	+4.839%	1	23	-84.154%
2024-07-22	6.2000	6.2000	6.2000	6.2000	+19.691%	1	22	-83.387%
2024-07-17	5.6500	5.6500	5.1800	5.1800	+3.600%	17	21	-80.116%
2024-07-16	5.0000	5.0000	5.0000	5.0000	-6.542%	10	20	-79.400%
2024-07-10	5.3500	5.3500	5.3500	5.3500	0.000%	10	10	-80.748%