Dark

AA20261218P40
AA Dec 18 2026 40.00 Put (AA261218P00040000)
option OPRA

EOD

Jul 24, 2026

3.80+1.333%(+0.05)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	3.8500	3.9600	3.8000	3.8000	+1.333%	10	603	0.000%
2026-07-23	3.6500	3.8000	3.6500	3.7500	+8.696%	5	605	+1.333%
2026-07-22	3.5000	3.5000	3.4000	3.4500	-18.052%	42	605	+10.145%
2026-07-21	4.2700	4.2700	4.2000	4.2100	-7.473%	7	597	-9.739%
2026-07-20	3.7000	4.5500	3.7000	4.5500	+9.639%	4	592	-16.484%
2026-07-17	3.9200	4.3000	3.8000	4.1500	+20.640%	5	589	-8.434%
2026-07-16	3.4500	3.4500	3.4400	3.4400	+7.500%	3	586	+10.465%
2026-07-15	3.3900	3.3900	3.2000	3.2000	+2.236%	2	583	+18.750%
2026-07-14	3.1000	3.1400	3.1000	3.1300	-7.941%	20	581	+21.406%
2026-07-10	3.2700	3.4000	3.2500	3.4000	0.000%	20	562	+11.765%
2026-07-09	3.4900	3.4900	3.4000	3.4000	-9.814%	6	558	+11.765%
2026-07-08	3.7700	3.7700	3.7700	3.7700	+9.275%	1	554	+0.796%
2026-07-07	3.5000	3.5000	3.4500	3.4500	+9.524%	20	553	+10.145%
2026-07-06	2.9000	3.2000	2.9000	3.1500	-7.625%	16	533	+20.635%
2026-07-02	3.3000	3.4200	3.2000	3.4100	-8.824%	9	516	+11.437%
2026-07-01	3.6000	4.1500	3.3500	3.7400	+36.000%	41	516	+1.604%
2026-06-30	2.5400	2.7500	2.5400	2.7500	+10.000%	5	481	+38.182%
2026-06-29	2.4500	2.5000	2.4500	2.5000	+1.215%	3	476	+52.000%
2026-06-26	2.4300	2.5100	2.3500	2.4700	-6.792%	22	477	+53.846%
2026-06-25	2.6500	2.6500	2.6500	2.6500	-1.119%	5	458	+43.396%
2026-06-24	2.6100	2.6800	2.6100	2.6800	+12.605%	7	453	+41.791%
2026-06-23	2.4100	2.4100	2.3800	2.3800	+18.408%	3	446	+59.664%
2026-06-22	2.0600	2.0600	2.0100	2.0100	+14.857%	2	443	+89.055%
2026-06-18	1.7500	1.7500	1.7500	1.7500	+4.790%	1	441	+117.143%
2026-06-17	1.6700	1.6700	1.6700	1.6700	+3.727%	1	441	+127.545%
2026-06-16	1.6100	1.6100	1.6100	1.6100	-4.167%	6	440	+136.025%
2026-06-15	1.8000	1.8200	1.6700	1.6800	+19.149%	30	434	+126.190%
2026-06-12	1.4100	1.4100	1.4100	1.4100	-10.191%	10	405	+169.504%
2026-06-11	1.6100	1.6100	1.5700	1.5700	-12.778%	2	413	+142.038%
2026-06-10	1.8000	1.8000	1.8000	1.8000	+25.000%	10	413	+111.111%
2026-06-09	1.3600	1.4400	1.3600	1.4400	+6.667%	2	403	+163.889%
2026-06-05	1.3500	1.3500	1.3500	1.3500	+17.391%	1	403	+181.481%
2026-05-28	1.1000	1.1500	1.1000	1.1500	-4.959%	5	402	+230.435%
2026-05-27	1.2100	1.2100	1.2100	1.2100	+14.151%	4	402	+214.050%
2026-05-26	1.0600	1.0600	1.0600	1.0600	-44.211%	1	403	+258.491%
2026-05-18	1.9000	1.9000	1.9000	1.9000	-21.488%	1	402	+100.000%
2026-05-14	1.5400	2.4200	1.5400	2.4200	+44.048%	3	403	+57.025%
2026-05-12	1.6800	1.6800	1.6800	1.6800	-7.182%	11	417	+126.190%
2026-05-08	1.8100	1.8100	1.8100	1.8100	-3.209%	1	417	+109.945%
2026-05-06	1.8700	1.8700	1.8700	1.8700	-10.952%	1	418	+103.209%
2026-05-04	2.1000	2.1000	2.1000	2.1000	+2.941%	1	417	+80.952%
2026-05-01	2.0400	2.0400	2.0400	2.0400	-7.692%	4	416	+86.275%
2026-04-29	2.1000	2.2100	2.1000	2.2100	+5.742%	3	416	+71.946%
2026-04-24	2.0900	2.0900	2.0900	2.0900	-5.856%	4	417	+81.818%
2026-04-17	2.2200	2.2200	2.2200	2.2200	+12.690%	50	413	+71.171%
2026-04-10	1.9700	1.9700	1.9700	1.9700	-1.500%	2	363	+92.893%
2026-04-09	2.0000	2.0000	2.0000	2.0000	-23.664%	1	361	+90.000%
2026-04-02	2.6200	2.6200	2.6200	2.6200	+11.489%	6	366	+45.038%
2026-04-01	2.6000	2.6000	2.3400	2.3500	-27.469%	11	366	+61.702%
2026-03-30	3.2400	3.2400	3.2400	3.2400	-14.737%	1	357	+17.284%
2026-03-20	3.8000	3.8000	3.8000	3.8000	-5.000%	1	356	0.000%
2026-03-19	4.0000	4.0000	4.0000	4.0000	+34.228%	1	355	-5.000%
2026-03-16	2.9300	2.9800	2.9300	2.9800	-6.583%	2	356	+27.517%
2026-03-13	3.1900	3.1900	3.1900	3.1900	-3.625%	40	358	+19.122%
2026-03-11	3.2900	3.3100	3.2900	3.3100	-20.241%	30	318	+14.804%
2026-03-09	4.1500	4.1500	4.1500	4.1500	+7.792%	1	348	-8.434%
2026-03-06	4.0500	4.0500	3.8500	3.8500	+4.620%	8	347	-1.299%
2026-03-05	3.7000	3.7000	3.5500	3.6800	+3.955%	4	343	+3.261%
2026-03-04	3.4400	3.5400	3.4400	3.5400	+2.609%	30	339	+7.345%
2026-03-03	3.4500	3.4500	3.4500	3.4500	+5.828%	2	309	+10.145%
2026-02-27	3.2600	3.2600	3.2600	3.2600	+11.644%	1	307	+16.564%
2026-02-25	2.9200	2.9200	2.9200	2.9200	-16.571%	1	307	+30.137%
2026-02-24	3.5000	3.5000	3.5000	3.5000	+6.061%	20	307	+8.571%
2026-02-23	3.3000	3.3000	3.3000	3.3000	-17.500%	20	287	+15.152%
2026-02-17	4.0000	4.0000	4.0000	4.0000	+3.896%	1	267	-5.000%
2026-02-05	3.8500	3.8500	3.8500	3.8500	+10.000%	1	267	-1.299%
2026-02-04	3.5000	3.5000	3.5000	3.5000	+9.375%	1	266	+8.571%
2026-01-20	3.2000	3.2000	3.2000	3.2000	+18.959%	2	266	+18.750%
2026-01-15	2.6900	2.6900	2.6900	2.6900	-5.944%	1	264	+41.264%
2026-01-12	2.8900	2.8900	2.8400	2.8600	-18.286%	85	265	+32.867%
2026-01-08	3.4100	3.5000	3.4100	3.5000	+22.807%	4	280	+8.571%
2026-01-06	2.8500	2.8500	2.8500	2.8500	-5.000%	1	283	+33.333%
2026-01-05	3.0000	3.0000	3.0000	3.0000	-13.793%	1	282	+26.667%
2025-12-30	3.5000	3.5000	3.4800	3.4800	-4.918%	2	282	+9.195%
2025-12-29	4.2000	4.2000	3.6600	3.6600	+7.965%	3	282	+3.825%
2025-12-26	3.3900	3.3900	3.3900	3.3900	-7.123%	3	285	+12.094%
2025-12-24	3.6500	3.6500	3.6500	3.6500	-3.947%	3	285	+4.110%
2025-12-22	3.8800	3.8800	3.8000	3.8000	-11.628%	4	285	0.000%
2025-12-19	4.3000	4.3500	4.3000	4.3000	-13.655%	90	281	-11.628%
2025-12-18	4.9200	4.9800	4.7500	4.9800	-10.432%	10	244	-23.695%
2025-12-15	5.5600	5.5600	5.5600	5.5600	+6.923%	5	246	-31.655%
2025-12-12	5.2000	5.2000	5.2000	5.2000	-2.256%	1	246	-26.923%
2025-12-11	5.3500	5.3500	5.3200	5.3200	-10.287%	6	245	-28.571%
2025-12-09	5.9300	5.9300	5.9300	5.9300	-10.558%	5	251	-35.919%
2025-12-02	6.5000	6.6300	6.4500	6.6300	-8.172%	57	251	-42.685%
2025-11-28	7.1200	7.2200	7.1200	7.2200	+4.638%	8	194	-47.368%
2025-11-26	7.2500	7.2500	6.8500	6.9000	-25.886%	3	188	-44.928%
2025-11-17	9.3100	9.3100	9.3100	9.3100	+11.231%	1	188	-59.184%
2025-11-14	8.3700	8.3700	8.3700	8.3700	+2.952%	2	187	-54.600%
2025-11-13	7.5000	8.1300	7.5000	8.1300	+7.256%	8	185	-53.260%
2025-11-12	7.6100	7.6200	7.5000	7.5800	-15.965%	63	181	-49.868%
2025-10-31	9.0200	9.0200	9.0200	9.0200	+16.688%	1	187	-57.871%
2025-10-27	7.7000	7.7300	7.7000	7.7300	-18.632%	11	176	-50.841%
2025-10-22	9.4000	9.5000	9.3000	9.5000	+1.279%	8	176	-60.000%
2025-10-06	9.3800	9.3800	9.3800	9.3800	+2.179%	2	176	-59.488%
2025-10-03	9.1800	9.1800	9.1800	9.1800	-24.444%	5	177	-58.606%
2025-08-18	11.8500	12.1500	11.8500	12.1500	+9.955%	3	177	-68.724%
2025-08-15	11.2000	11.2000	11.0500	11.0500	-9.648%	133	174	-65.611%
2025-07-17	12.1800	12.2500	12.1200	12.2300	-5.487%	8	47	-68.929%
2025-07-16	12.9200	12.9600	12.9000	12.9400	-4.290%	8	55	-70.634%
2025-06-05	13.5200	13.5200	13.5200	13.5200	-8.027%	2	49	-71.893%
2025-06-02	14.7000	14.7000	14.7000	14.7000	+12.214%	1	48	-74.150%
2025-05-20	13.1000	13.1000	13.1000	13.1000	-17.089%	2	48	-70.992%
2025-05-08	15.8000	15.8000	15.8000	15.8000	-1.250%	2	48	-75.949%
2025-04-09	16.0000	16.0000	16.0000	16.0000	-13.700%	1	46	-76.250%
2025-04-08	18.5400	18.5400	18.5400	18.5400	+10.357%	2	46	-79.504%
2025-04-04	16.8000	16.8000	16.8000	16.8000	+61.538%	2	46	-77.381%
2025-03-24	10.4000	10.4000	10.4000	10.4000	-14.754%	10	46	-63.462%
2025-03-11	12.2000	12.2000	12.2000	12.2000	-0.570%	4	56	-68.852%
2025-03-10	12.2700	12.2700	12.2700	12.2700	+13.611%	1	56	-69.030%
2025-03-06	10.8000	10.8000	10.8000	10.8000	-1.370%	2	55	-64.815%
2025-02-28	10.9500	10.9500	10.9500	10.9500	+1.860%	20	55	-65.297%
2025-02-27	10.7500	10.7500	10.7500	10.7500	+17.486%	3	65	-64.651%
2025-02-20	9.1500	9.1500	9.1500	9.1500	-3.175%	2	65	-58.470%
2025-02-18	9.4500	9.4500	9.4500	9.4500	+12.100%	1	63	-59.788%
2025-01-22	8.4300	8.4300	8.4300	8.4300	-8.270%	10	62	-54.923%
2024-12-16	9.1900	9.1900	9.1900	9.1900	+1.100%	2	62	-58.651%
2024-12-11	9.0900	9.0900	9.0900	9.0900	+28.936%	4	62	-58.196%
2024-11-27	7.0500	7.0500	7.0500	7.0500	+3.676%	3	63	-46.099%
2024-11-26	6.8000	6.8000	6.8000	6.8000	-11.917%	6	63	-44.118%
2024-11-18	7.7100	7.7200	7.7100	7.7200	+2.933%	10	57	-50.777%
2024-11-15	7.5000	7.5000	7.5000	7.5000	-10.714%	2	50	-49.333%
2024-11-14	8.4000	8.4000	8.4000	8.4000	+17.483%	10	51	-54.762%
2024-11-06	7.3000	7.3000	7.1500	7.1500	-17.816%	28	41	-46.853%
2024-10-17	8.7000	8.7000	8.7000	8.7000	-13.000%	10	27	-56.322%
2024-09-26	10.0000	10.0000	10.0000	10.0000	-16.458%	1	17	-62.000%
2024-08-23	11.9400	11.9700	11.9400	11.9700	+2.747%	6	18	-68.254%
2024-08-20	11.6500	11.6500	11.6500	11.6500	-20.096%	10	21	-67.382%
2024-08-07	14.5800	14.5800	14.5800	14.5800	+20.000%	1	31	-73.937%
2024-07-29	12.1500	12.1500	12.1500	12.1500	+2.532%	10	30	-68.724%
2024-07-23	11.8500	11.8500	11.8500	11.8500	+3.043%	3	20	-67.932%
2024-07-22	11.5000	11.5000	11.5000	11.5000	+9.005%	1	17	-66.957%
2024-07-16	10.4000	10.5500	10.4000	10.5500	+3.431%	4	16	-63.981%
2024-07-11	10.1000	10.2000	10.0000	10.2000	+0.493%	4	12	-62.745%
2024-07-10	9.6000	10.2000	9.6000	10.1500	0.000%	8	8	-62.562%