Dark

AA20261218P35
AA Dec 18 2026 35.00 Put (AA261218P00035000)
option OPRA

EOD

Sep 9, 2026

0.5500+22.222%(+0.1000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.5300	0.5500	0.5300	0.5500	+22.222%	11	801	0.000%
2026-09-08	0.4500	0.4500	0.4500	0.4500	-18.182%	3	805	+22.222%
2026-09-03	0.5500	0.5500	0.5500	0.5500	-21.429%	1	807	0.000%
2026-08-31	0.7000	0.7000	0.7000	0.7000	+12.903%	5	808	-21.429%
2026-08-28	0.6200	0.6200	0.6200	0.6200	-13.889%	1	813	-11.290%
2026-08-26	0.7700	0.7800	0.7200	0.7200	-4.000%	5	814	-23.611%
2026-08-25	0.7500	0.7500	0.7500	0.7500	+29.310%	1	811	-26.667%
2026-08-21	0.5800	0.5800	0.5800	0.5800	-43.137%	1	811	-5.172%
2026-08-19	1.0200	1.0200	1.0200	1.0200	+20.000%	1	811	-46.078%
2026-08-18	0.8500	0.8500	0.8500	0.8500	+21.429%	10	811	-35.294%
2026-08-17	0.7000	0.7000	0.7000	0.7000	-17.647%	1	801	-21.429%
2026-08-14	0.8900	0.8900	0.8500	0.8500	-5.556%	9	800	-35.294%
2026-08-13	0.9000	0.9000	0.9000	0.9000	+13.924%	10	800	-38.889%
2026-08-12	0.7900	0.7900	0.7900	0.7900	+8.219%	5	790	-30.380%
2026-08-11	0.8000	0.8000	0.6600	0.7300	-17.045%	10	790	-24.658%
2026-08-10	1.0000	1.0000	0.8800	0.8800	-16.190%	9	793	-37.500%
2026-08-07	1.0600	1.1100	1.0500	1.0500	-22.222%	81	788	-47.619%
2026-08-06	1.3500	1.3500	1.3500	1.3500	-12.903%	1	738	-59.259%
2026-08-04	1.5500	1.5500	1.5500	1.5500	-17.989%	1	738	-64.516%
2026-08-03	1.9600	1.9600	1.8700	1.8900	+2.162%	9	738	-70.899%
2026-07-30	2.0300	2.0300	1.8500	1.8500	-20.940%	10	729	-70.270%
2026-07-29	2.2800	2.3400	2.2800	2.3400	+19.388%	4	728	-76.496%
2026-07-23	1.9600	1.9600	1.9600	1.9600	+11.364%	10	725	-71.939%
2026-07-22	1.9600	1.9600	1.7500	1.7600	-24.138%	7	715	-68.750%
2026-07-21	2.4000	2.4000	2.3200	2.3200	-7.937%	402	710	-76.293%
2026-07-20	2.4700	2.6000	2.4700	2.5200	+11.504%	13	308	-78.175%
2026-07-17	1.8000	2.2700	1.8000	2.2600	+26.257%	16	296	-75.664%
2026-07-09	1.7900	1.7900	1.7900	1.7900	-13.942%	2	289	-69.274%
2026-07-08	2.0000	2.0800	2.0000	2.0800	+8.333%	13	289	-73.558%
2026-07-07	1.9200	1.9200	1.9200	1.9200	-1.031%	2	288	-71.354%
2026-07-02	1.9400	1.9400	1.9400	1.9400	-11.818%	2	287	-71.649%
2026-07-01	1.9100	2.3100	1.9100	2.2000	+42.857%	14	287	-75.000%
2026-06-24	1.5400	1.5400	1.5400	1.5400	+15.789%	13	280	-64.286%
2026-06-23	1.3300	1.3300	1.3300	1.3300	+23.148%	5	293	-58.647%
2026-06-22	1.0800	1.0800	1.0800	1.0800	+16.129%	1	290	-49.074%
2026-06-18	0.9300	0.9300	0.9300	0.9300	+9.412%	2	288	-40.860%
2026-06-11	0.9100	0.9100	0.8500	0.8500	-15.842%	7	288	-35.294%
2026-06-10	0.9000	1.0100	0.9000	1.0100	+26.250%	4	289	-45.545%
2026-06-09	0.8000	0.8000	0.8000	0.8000	+14.286%	1	285	-31.250%
2026-06-05	0.7000	0.7000	0.7000	0.7000	+7.692%	1	285	-21.429%
2026-05-28	0.7000	0.7000	0.6500	0.6500	+18.182%	5	284	-15.385%
2026-05-26	0.5500	0.5500	0.5500	0.5500	-38.889%	1	289	0.000%
2026-05-22	0.7800	1.0000	0.7800	0.9000	0.000%	5	289	-38.889%
2026-05-21	0.8000	0.9000	0.8000	0.9000	-14.286%	4	286	-38.889%
2026-05-20	0.9700	1.0500	0.9700	1.0500	0.000%	96	286	-47.619%
2026-05-15	1.0500	1.0500	1.0500	1.0500	+45.833%	1	190	-47.619%
2026-05-13	0.7200	0.7200	0.7200	0.7200	-23.404%	1	190	-23.611%
2026-05-12	0.9400	0.9400	0.9400	0.9400	-16.071%	11	178	-41.489%
2026-05-01	1.1200	1.1200	1.1200	1.1200	+1.818%	1	178	-50.893%
2026-04-22	1.1000	1.1000	1.1000	1.1000	-18.519%	1	178	-50.000%
2026-04-17	1.3500	1.3500	1.3500	1.3500	+12.500%	1	179	-59.259%
2026-04-07	1.2000	1.2000	1.2000	1.2000	-17.241%	2	179	-54.167%
2026-04-06	1.4400	1.4500	1.4400	1.4500	+2.113%	29	179	-62.069%
2026-04-02	1.4200	1.4200	1.4200	1.4200	-18.857%	1	200	-61.268%
2026-03-31	1.7500	1.7500	1.7500	1.7500	-18.981%	29	200	-68.571%
2026-03-30	2.1600	2.1600	2.1600	2.1600	-5.263%	1	172	-74.537%
2026-03-24	2.2800	2.2800	2.2800	2.2800	-17.986%	1	173	-75.877%
2026-03-23	2.7800	2.7800	2.7800	2.7800	+11.200%	1	172	-80.216%
2026-03-20	2.5000	2.5000	2.5000	2.5000	+5.485%	1	171	-78.000%
2026-03-19	2.3700	2.3700	2.3700	2.3700	+17.910%	1	170	-76.793%
2026-03-18	2.0100	2.0100	2.0100	2.0100	+18.235%	5	169	-72.637%
2026-03-17	1.7000	1.7000	1.7000	1.7000	-20.188%	25	172	-67.647%
2026-03-11	2.1300	2.1300	2.1300	2.1300	-18.077%	1	149	-74.178%
2026-03-06	2.6000	2.6000	2.6000	2.6000	+23.223%	4	149	-78.846%
2026-02-26	2.1100	2.1100	2.1100	2.1100	-0.939%	10	145	-73.934%
2026-01-30	2.1300	2.1300	2.1300	2.1300	+6.500%	10	145	-74.178%
2026-01-26	2.3100	2.3100	2.0000	2.0000	-1.478%	4	135	-72.500%
2026-01-23	2.0300	2.0300	2.0300	2.0300	+48.175%	2	134	-72.906%
2026-01-13	1.3700	1.3700	1.3700	1.3700	-35.071%	1	132	-59.854%
2026-01-08	2.1100	2.1100	2.1100	2.1100	+22.674%	1	132	-73.934%
2026-01-06	1.7200	1.7200	1.7200	1.7200	-4.444%	1	133	-68.023%
2026-01-05	2.3900	2.3900	1.8000	1.8000	-23.404%	4	133	-69.444%
2025-12-31	2.0100	2.3500	2.0100	2.3500	+3.070%	8	133	-76.596%
2025-12-30	2.2100	2.3200	2.0100	2.2800	-10.588%	4	133	-75.877%
2025-12-23	2.5500	2.5500	2.5500	2.5500	+2.823%	4	134	-78.431%
2025-12-22	2.4800	2.4800	2.4800	2.4800	-13.889%	1	134	-77.823%
2025-12-19	2.8800	2.8800	2.8800	2.8800	-6.494%	10	135	-80.903%
2025-12-18	3.0800	3.0800	3.0800	3.0800	-4.050%	4	145	-82.143%
2025-12-12	3.2100	3.2100	3.2100	3.2100	-19.144%	50	141	-82.866%
2025-12-11	3.9700	3.9700	3.9700	3.9700	-0.750%	4	186	-86.146%
2025-12-09	4.0000	4.0000	4.0000	4.0000	+5.820%	8	190	-86.250%
2025-12-04	3.7800	3.7800	3.7800	3.7800	-1.047%	1	189	-85.450%
2025-12-03	3.8200	3.8200	3.8200	3.8200	-11.778%	4	188	-85.602%
2025-12-02	4.0100	4.3300	4.0100	4.3300	+15.467%	14	192	-87.298%
2025-11-28	3.7500	3.7500	3.7500	3.7500	-36.762%	2	200	-85.333%
2025-11-24	5.9300	5.9300	5.9300	5.9300	-6.171%	5	200	-90.725%
2025-11-21	6.5000	6.5000	6.1600	6.3200	+20.152%	9	197	-91.297%
2025-11-13	5.2600	5.2600	5.2600	5.2600	-6.071%	4	205	-89.544%
2025-11-12	5.6000	5.6000	5.6000	5.6000	-6.977%	2	205	-90.179%
2025-10-31	6.3200	6.3200	6.0200	6.0200	+8.273%	4	205	-90.864%
2025-10-30	6.0000	6.0000	5.5600	5.5600	+5.905%	3	201	-90.108%
2025-10-27	5.0400	5.2500	5.0400	5.2500	-5.405%	21	179	-89.524%
2025-10-24	5.6000	5.6000	5.5500	5.5500	+7.350%	9	179	-90.090%
2025-10-23	4.9600	5.1700	4.9600	5.1700	-21.069%	5	173	-89.362%
2025-10-22	6.5500	6.6000	6.4500	6.5500	+3.150%	11	168	-91.603%
2025-10-14	6.3500	6.3500	6.3500	6.3500	+2.254%	3	162	-91.339%
2025-10-13	6.2100	6.2100	6.2100	6.2100	+5.973%	1	159	-91.143%
2025-10-09	5.8600	5.8600	5.8600	5.8600	+0.171%	1	158	-90.614%
2025-10-08	5.8500	5.8500	5.8500	5.8500	-8.594%	10	157	-90.598%
2025-10-03	6.4000	6.4000	6.4000	6.4000	-0.929%	2	167	-91.406%
2025-10-02	6.4600	6.4600	6.4600	6.4600	-15.666%	2	165	-91.486%
2025-09-24	7.6600	7.6600	7.6600	7.6600	+7.283%	2	167	-92.820%
2025-09-18	7.1400	7.1400	7.1400	7.1400	-18.864%	1	169	-92.297%
2025-08-21	8.8000	8.8000	8.8000	8.8000	+12.676%	13	170	-93.750%
2025-08-12	7.8100	7.8100	7.8100	7.8100	-10.538%	14	183	-92.958%
2025-08-06	8.7300	8.7300	8.7300	8.7300	-5.927%	2	169	-93.700%
2025-08-01	9.2800	9.2800	9.2800	9.2800	+6.667%	4	169	-94.073%
2025-07-17	8.5700	8.7000	8.5500	8.7000	-9.845%	9	173	-93.678%
2025-06-09	9.6500	9.6500	9.6500	9.6500	-29.562%	2	164	-94.301%
2025-04-21	13.7000	13.7000	13.7000	13.7000	+2.776%	1	164	-95.985%
2025-04-17	13.3300	13.3300	13.3300	13.3300	+6.725%	10	165	-95.874%
2025-04-15	12.4900	12.4900	12.4900	12.4900	-5.736%	1	165	-95.596%
2025-04-08	13.2500	13.2500	13.2500	13.2500	+2.713%	2	166	-95.849%
2025-04-07	12.8000	13.3900	12.8000	12.9000	-3.731%	24	166	-95.736%
2025-04-04	12.8000	13.4000	12.8000	13.4000	+31.373%	14	164	-95.896%
2025-04-03	10.2000	10.2000	10.2000	10.2000	+11.475%	2	171	-94.608%
2025-03-31	9.1500	9.1500	9.1500	9.1500	+26.207%	10	173	-93.989%
2025-03-19	7.2500	7.2500	7.2500	7.2500	-13.690%	1	183	-92.414%
2025-03-07	8.4000	8.4000	8.4000	8.4000	-6.977%	2	184	-93.452%
2025-03-04	9.0300	9.0300	9.0300	9.0300	+24.038%	10	185	-93.909%
2025-02-25	7.3500	7.3500	7.2800	7.2800	-2.282%	3	172	-92.445%
2025-02-21	7.4500	7.4500	7.4500	7.4500	+18.254%	16	172	-92.617%
2025-02-10	6.3700	6.3700	6.3000	6.3000	-7.353%	2	164	-91.270%
2025-02-06	6.8000	6.8000	6.8000	6.8000	-6.722%	1	162	-91.912%
2025-01-29	7.3300	7.3300	7.2900	7.2900	+12.154%	4	161	-92.455%
2025-01-24	6.5000	6.5000	6.5000	6.5000	0.000%	20	165	-91.538%
2025-01-23	6.5000	6.5000	6.5000	6.5000	+7.438%	3	155	-91.538%
2025-01-21	5.9500	6.0500	5.9500	6.0500	+0.833%	50	152	-90.909%
2025-01-17	6.0000	6.0000	6.0000	6.0000	-3.069%	2	103	-90.833%
2025-01-16	6.1900	6.1900	6.1900	6.1900	-14.973%	1	103	-91.115%
2025-01-07	7.2800	7.2800	7.2800	7.2800	+4.298%	1	102	-92.445%
2025-01-06	6.8000	6.9800	6.8000	6.9800	+4.805%	2	103	-92.120%
2024-12-31	6.6600	6.6600	6.6600	6.6600	+3.577%	1	103	-91.742%
2024-12-11	6.5100	6.5200	6.4300	6.4300	+14.413%	7	103	-91.446%
2024-12-09	5.6200	5.6200	5.6200	5.6200	-9.501%	2	98	-90.214%
2024-12-06	6.2100	6.2100	6.2100	6.2100	+23.214%	2	96	-91.143%
2024-11-27	5.0400	5.0400	5.0400	5.0400	+2.857%	3	95	-89.087%
2024-11-26	4.9000	4.9000	4.9000	4.9000	+16.667%	6	95	-88.776%
2024-11-25	4.2000	4.2000	4.2000	4.2000	-20.000%	3	101	-86.905%
2024-11-19	5.2500	5.2500	5.2500	5.2500	-7.080%	6	98	-89.524%
2024-11-11	5.6500	5.6500	5.6500	5.6500	+6.004%	1	92	-90.265%
2024-11-06	5.3300	5.3300	5.3300	5.3300	-17.620%	2	91	-89.681%
2024-10-30	6.4700	6.4700	6.4700	6.4700	+2.698%	2	89	-91.499%
2024-10-28	6.3000	6.3000	6.3000	6.3000	-5.970%	1	87	-91.270%
2024-10-15	6.7000	6.7000	6.7000	6.7000	-2.758%	3	86	-91.791%
2024-10-11	6.8900	6.8900	6.8900	6.8900	-10.052%	2	89	-92.017%
2024-09-24	7.6600	7.6600	7.6600	7.6600	-24.828%	1	90	-92.820%
2024-09-11	10.1900	10.1900	10.1900	10.1900	-6.256%	1	89	-94.603%
2024-09-06	10.2500	10.8700	10.2500	10.8700	+18.024%	14	88	-94.940%
2024-08-29	9.3000	9.3000	9.2100	9.2100	+4.068%	2	81	-94.028%
2024-08-19	8.8500	8.8500	8.8500	8.8500	-7.330%	3	80	-93.785%
2024-08-15	9.5500	9.5500	9.5500	9.5500	-8.612%	4	83	-94.241%
2024-08-08	10.6000	10.6000	10.4500	10.4500	-4.128%	8	79	-94.737%
2024-08-07	10.9000	10.9000	10.9000	10.9000	-3.965%	3	75	-94.954%
2024-08-05	11.3500	11.3500	11.3500	11.3500	+6.975%	1	72	-95.154%
2024-08-02	10.6100	10.6100	10.6100	10.6100	+7.172%	4	71	-94.816%
2024-08-01	9.9000	9.9000	9.9000	9.9000	+7.961%	2	69	-94.444%
2024-07-31	9.1700	9.1700	9.1700	9.1700	-1.925%	2	67	-94.002%
2024-07-30	9.3500	9.3500	9.3500	9.3500	+4.469%	2	69	-94.118%
2024-07-29	9.1000	9.1000	8.9500	8.9500	+1.130%	51	67	-93.855%
2024-07-23	8.8500	8.8500	8.8500	8.8500	+2.907%	3	17	-93.785%
2024-07-22	8.6000	8.6000	8.6000	8.6000	+15.127%	1	14	-93.605%
2024-07-17	7.8500	7.9200	7.4700	7.4700	0.000%	14	13	-92.637%