Dark

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

EOD

Sep 9, 2026

1.35+17.391%(+0.20)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.1400	1.3500	1.1400	1.3500	+17.391%	16	1,554	0.000%
2026-09-08	1.1500	1.1500	1.1500	1.1500	-16.667%	1	1,570	+17.391%
2026-09-04	1.3300	1.4000	1.3300	1.3800	+1.471%	874	701	-2.174%
2026-09-02	1.3400	1.3800	1.3200	1.3600	-0.730%	63	701	-0.735%
2026-09-01	1.5000	1.5000	1.3700	1.3700	-12.739%	11	654	-1.460%
2026-08-31	1.4900	1.6400	1.4900	1.5700	-3.086%	15	645	-14.013%
2026-08-28	1.5500	1.6600	1.5500	1.6200	-10.000%	13	634	-16.667%
2026-08-26	1.7700	1.8000	1.7500	1.8000	+7.143%	18	633	-25.000%
2026-08-25	1.6800	1.6800	1.6800	1.6800	+13.514%	1	627	-19.643%
2026-08-24	1.5000	1.5000	1.4800	1.4800	-4.516%	2	626	-8.784%
2026-08-21	1.3800	1.5500	1.3800	1.5500	-16.216%	16	625	-12.903%
2026-08-20	1.8500	1.8500	1.8500	1.8500	-6.091%	3	641	-27.027%
2026-08-19	1.7000	1.9700	1.7000	1.9700	+2.073%	4	638	-31.472%
2026-08-18	1.8000	1.9300	1.7800	1.9300	+22.152%	24	640	-30.052%
2026-08-17	1.7000	1.7100	1.5600	1.5800	-4.242%	10	622	-14.557%
2026-08-14	1.9600	1.9600	1.6500	1.6500	-11.290%	3	617	-18.182%
2026-08-13	1.9000	1.9000	1.8600	1.8600	+12.048%	7	617	-27.419%
2026-08-12	1.3800	1.6600	1.3800	1.6600	+14.483%	6	615	-18.675%
2026-08-11	1.6100	1.6100	1.4500	1.4500	-23.684%	15	610	-6.897%
2026-08-10	1.9900	1.9900	1.8900	1.9000	-9.524%	17	621	-28.947%
2026-08-07	2.5300	2.5300	2.1000	2.1000	-17.647%	4	604	-35.714%
2026-08-06	2.9300	2.9300	2.5500	2.5500	-6.250%	12	604	-47.059%
2026-08-05	2.7200	2.7200	2.7200	2.7200	-7.797%	1	612	-50.368%
2026-08-04	2.9500	2.9500	2.9500	2.9500	-19.178%	1	611	-54.237%
2026-08-03	3.6500	3.6500	3.6500	3.6500	+7.353%	68	610	-63.014%
2026-07-31	3.5700	3.5700	3.4000	3.4000	-4.225%	9	610	-60.294%
2026-07-30	3.8000	3.8000	3.5500	3.5500	-17.442%	39	615	-61.972%
2026-07-29	4.3000	4.3000	4.3000	4.3000	+13.158%	2	589	-68.605%
2026-07-28	3.9500	3.9500	3.8000	3.8000	-2.564%	17	587	-64.474%
2026-07-27	4.0000	4.1500	3.9000	3.9000	+2.632%	14	597	-65.385%
2026-07-24	3.8500	3.9600	3.8000	3.8000	+1.333%	10	603	-64.474%
2026-07-23	3.6500	3.8000	3.6500	3.7500	+8.696%	5	605	-64.000%
2026-07-22	3.5000	3.5000	3.4000	3.4500	-18.052%	42	605	-60.870%
2026-07-21	4.2700	4.2700	4.2000	4.2100	-7.473%	7	597	-67.933%
2026-07-20	3.7000	4.5500	3.7000	4.5500	+9.639%	4	592	-70.330%
2026-07-17	3.9200	4.3000	3.8000	4.1500	+20.640%	5	589	-67.470%
2026-07-16	3.4500	3.4500	3.4400	3.4400	+7.500%	3	586	-60.756%
2026-07-15	3.3900	3.3900	3.2000	3.2000	+2.236%	2	583	-57.813%
2026-07-14	3.1000	3.1400	3.1000	3.1300	-7.941%	20	581	-56.869%
2026-07-10	3.2700	3.4000	3.2500	3.4000	0.000%	20	562	-60.294%
2026-07-09	3.4900	3.4900	3.4000	3.4000	-9.814%	6	558	-60.294%
2026-07-08	3.7700	3.7700	3.7700	3.7700	+9.275%	1	554	-64.191%
2026-07-07	3.5000	3.5000	3.4500	3.4500	+9.524%	20	553	-60.870%
2026-07-06	2.9000	3.2000	2.9000	3.1500	-7.625%	16	533	-57.143%
2026-07-02	3.3000	3.4200	3.2000	3.4100	-8.824%	9	516	-60.411%
2026-07-01	3.6000	4.1500	3.3500	3.7400	+36.000%	41	516	-63.904%
2026-06-30	2.5400	2.7500	2.5400	2.7500	+10.000%	5	481	-50.909%
2026-06-29	2.4500	2.5000	2.4500	2.5000	+1.215%	3	476	-46.000%
2026-06-26	2.4300	2.5100	2.3500	2.4700	-6.792%	22	477	-45.344%
2026-06-25	2.6500	2.6500	2.6500	2.6500	-1.119%	5	458	-49.057%
2026-06-24	2.6100	2.6800	2.6100	2.6800	+12.605%	7	453	-49.627%
2026-06-23	2.4100	2.4100	2.3800	2.3800	+18.408%	3	446	-43.277%
2026-06-22	2.0600	2.0600	2.0100	2.0100	+14.857%	2	443	-32.836%
2026-06-18	1.7500	1.7500	1.7500	1.7500	+4.790%	1	441	-22.857%
2026-06-17	1.6700	1.6700	1.6700	1.6700	+3.727%	1	441	-19.162%
2026-06-16	1.6100	1.6100	1.6100	1.6100	-4.167%	6	440	-16.149%
2026-06-15	1.8000	1.8200	1.6700	1.6800	+19.149%	30	434	-19.643%
2026-06-12	1.4100	1.4100	1.4100	1.4100	-10.191%	10	405	-4.255%
2026-06-11	1.6100	1.6100	1.5700	1.5700	-12.778%	2	413	-14.013%
2026-06-10	1.8000	1.8000	1.8000	1.8000	+25.000%	10	413	-25.000%
2026-06-09	1.3600	1.4400	1.3600	1.4400	+6.667%	2	403	-6.250%
2026-06-05	1.3500	1.3500	1.3500	1.3500	+17.391%	1	403	0.000%
2026-05-28	1.1000	1.1500	1.1000	1.1500	-4.959%	5	402	+17.391%
2026-05-27	1.2100	1.2100	1.2100	1.2100	+14.151%	4	402	+11.570%
2026-05-26	1.0600	1.0600	1.0600	1.0600	-44.211%	1	403	+27.358%
2026-05-18	1.9000	1.9000	1.9000	1.9000	-21.488%	1	402	-28.947%
2026-05-14	1.5400	2.4200	1.5400	2.4200	+44.048%	3	403	-44.215%
2026-05-12	1.6800	1.6800	1.6800	1.6800	-7.182%	11	417	-19.643%
2026-05-08	1.8100	1.8100	1.8100	1.8100	-3.209%	1	417	-25.414%
2026-05-06	1.8700	1.8700	1.8700	1.8700	-10.952%	1	418	-27.807%
2026-05-04	2.1000	2.1000	2.1000	2.1000	+2.941%	1	417	-35.714%
2026-05-01	2.0400	2.0400	2.0400	2.0400	-7.692%	4	416	-33.824%
2026-04-29	2.1000	2.2100	2.1000	2.2100	+5.742%	3	416	-38.914%
2026-04-24	2.0900	2.0900	2.0900	2.0900	-5.856%	4	417	-35.407%
2026-04-17	2.2200	2.2200	2.2200	2.2200	+12.690%	50	413	-39.189%
2026-04-10	1.9700	1.9700	1.9700	1.9700	-1.500%	2	363	-31.472%
2026-04-09	2.0000	2.0000	2.0000	2.0000	-23.664%	1	361	-32.500%
2026-04-02	2.6200	2.6200	2.6200	2.6200	+11.489%	6	366	-48.473%
2026-04-01	2.6000	2.6000	2.3400	2.3500	-27.469%	11	366	-42.553%
2026-03-30	3.2400	3.2400	3.2400	3.2400	-14.737%	1	357	-58.333%
2026-03-20	3.8000	3.8000	3.8000	3.8000	-5.000%	1	356	-64.474%
2026-03-19	4.0000	4.0000	4.0000	4.0000	+34.228%	1	355	-66.250%
2026-03-16	2.9300	2.9800	2.9300	2.9800	-6.583%	2	356	-54.698%
2026-03-13	3.1900	3.1900	3.1900	3.1900	-3.625%	40	358	-57.680%
2026-03-11	3.2900	3.3100	3.2900	3.3100	-20.241%	30	318	-59.215%
2026-03-09	4.1500	4.1500	4.1500	4.1500	+7.792%	1	348	-67.470%
2026-03-06	4.0500	4.0500	3.8500	3.8500	+4.620%	8	347	-64.935%
2026-03-05	3.7000	3.7000	3.5500	3.6800	+3.955%	4	343	-63.315%
2026-03-04	3.4400	3.5400	3.4400	3.5400	+2.609%	30	339	-61.864%
2026-03-03	3.4500	3.4500	3.4500	3.4500	+5.828%	2	309	-60.870%
2026-02-27	3.2600	3.2600	3.2600	3.2600	+11.644%	1	307	-58.589%
2026-02-25	2.9200	2.9200	2.9200	2.9200	-16.571%	1	307	-53.767%
2026-02-24	3.5000	3.5000	3.5000	3.5000	+6.061%	20	307	-61.429%
2026-02-23	3.3000	3.3000	3.3000	3.3000	-17.500%	20	287	-59.091%
2026-02-17	4.0000	4.0000	4.0000	4.0000	+3.896%	1	267	-66.250%
2026-02-05	3.8500	3.8500	3.8500	3.8500	+10.000%	1	267	-64.935%
2026-02-04	3.5000	3.5000	3.5000	3.5000	+9.375%	1	266	-61.429%
2026-01-20	3.2000	3.2000	3.2000	3.2000	+18.959%	2	266	-57.813%
2026-01-15	2.6900	2.6900	2.6900	2.6900	-5.944%	1	264	-49.814%
2026-01-12	2.8900	2.8900	2.8400	2.8600	-18.286%	85	265	-52.797%
2026-01-08	3.4100	3.5000	3.4100	3.5000	+22.807%	4	280	-61.429%
2026-01-06	2.8500	2.8500	2.8500	2.8500	-5.000%	1	283	-52.632%
2026-01-05	3.0000	3.0000	3.0000	3.0000	-13.793%	1	282	-55.000%
2025-12-30	3.5000	3.5000	3.4800	3.4800	-4.918%	2	282	-61.207%
2025-12-29	4.2000	4.2000	3.6600	3.6600	+7.965%	3	282	-63.115%
2025-12-26	3.3900	3.3900	3.3900	3.3900	-7.123%	3	285	-60.177%
2025-12-24	3.6500	3.6500	3.6500	3.6500	-3.947%	3	285	-63.014%
2025-12-22	3.8800	3.8800	3.8000	3.8000	-11.628%	4	285	-64.474%
2025-12-19	4.3000	4.3500	4.3000	4.3000	-13.655%	90	281	-68.605%
2025-12-18	4.9200	4.9800	4.7500	4.9800	-10.432%	10	244	-72.892%
2025-12-15	5.5600	5.5600	5.5600	5.5600	+6.923%	5	246	-75.719%
2025-12-12	5.2000	5.2000	5.2000	5.2000	-2.256%	1	246	-74.038%
2025-12-11	5.3500	5.3500	5.3200	5.3200	-10.287%	6	245	-74.624%
2025-12-09	5.9300	5.9300	5.9300	5.9300	-10.558%	5	251	-77.234%
2025-12-02	6.5000	6.6300	6.4500	6.6300	-8.172%	57	251	-79.638%
2025-11-28	7.1200	7.2200	7.1200	7.2200	+4.638%	8	194	-81.302%
2025-11-26	7.2500	7.2500	6.8500	6.9000	-25.886%	3	188	-80.435%
2025-11-17	9.3100	9.3100	9.3100	9.3100	+11.231%	1	188	-85.499%
2025-11-14	8.3700	8.3700	8.3700	8.3700	+2.952%	2	187	-83.871%
2025-11-13	7.5000	8.1300	7.5000	8.1300	+7.256%	8	185	-83.395%
2025-11-12	7.6100	7.6200	7.5000	7.5800	-15.965%	63	181	-82.190%
2025-10-31	9.0200	9.0200	9.0200	9.0200	+16.688%	1	187	-85.033%
2025-10-27	7.7000	7.7300	7.7000	7.7300	-18.632%	11	176	-82.536%
2025-10-22	9.4000	9.5000	9.3000	9.5000	+1.279%	8	176	-85.789%
2025-10-06	9.3800	9.3800	9.3800	9.3800	+2.179%	2	176	-85.608%
2025-10-03	9.1800	9.1800	9.1800	9.1800	-24.444%	5	177	-85.294%
2025-08-18	11.8500	12.1500	11.8500	12.1500	+9.955%	3	177	-88.889%
2025-08-15	11.2000	11.2000	11.0500	11.0500	-9.648%	133	174	-87.783%
2025-07-17	12.1800	12.2500	12.1200	12.2300	-5.487%	8	47	-88.962%
2025-07-16	12.9200	12.9600	12.9000	12.9400	-4.290%	8	55	-89.567%
2025-06-05	13.5200	13.5200	13.5200	13.5200	-8.027%	2	49	-90.015%
2025-06-02	14.7000	14.7000	14.7000	14.7000	+12.214%	1	48	-90.816%
2025-05-20	13.1000	13.1000	13.1000	13.1000	-17.089%	2	48	-89.695%
2025-05-08	15.8000	15.8000	15.8000	15.8000	-1.250%	2	48	-91.456%
2025-04-09	16.0000	16.0000	16.0000	16.0000	-13.700%	1	46	-91.563%
2025-04-08	18.5400	18.5400	18.5400	18.5400	+10.357%	2	46	-92.718%
2025-04-04	16.8000	16.8000	16.8000	16.8000	+61.538%	2	46	-91.964%
2025-03-24	10.4000	10.4000	10.4000	10.4000	-14.754%	10	46	-87.019%
2025-03-11	12.2000	12.2000	12.2000	12.2000	-0.570%	4	56	-88.934%
2025-03-10	12.2700	12.2700	12.2700	12.2700	+13.611%	1	56	-88.998%
2025-03-06	10.8000	10.8000	10.8000	10.8000	-1.370%	2	55	-87.500%
2025-02-28	10.9500	10.9500	10.9500	10.9500	+1.860%	20	55	-87.671%
2025-02-27	10.7500	10.7500	10.7500	10.7500	+17.486%	3	65	-87.442%
2025-02-20	9.1500	9.1500	9.1500	9.1500	-3.175%	2	65	-85.246%
2025-02-18	9.4500	9.4500	9.4500	9.4500	+12.100%	1	63	-85.714%
2025-01-22	8.4300	8.4300	8.4300	8.4300	-8.270%	10	62	-83.986%
2024-12-16	9.1900	9.1900	9.1900	9.1900	+1.100%	2	62	-85.310%
2024-12-11	9.0900	9.0900	9.0900	9.0900	+28.936%	4	62	-85.149%
2024-11-27	7.0500	7.0500	7.0500	7.0500	+3.676%	3	63	-80.851%
2024-11-26	6.8000	6.8000	6.8000	6.8000	-11.917%	6	63	-80.147%
2024-11-18	7.7100	7.7200	7.7100	7.7200	+2.933%	10	57	-82.513%
2024-11-15	7.5000	7.5000	7.5000	7.5000	-10.714%	2	50	-82.000%
2024-11-14	8.4000	8.4000	8.4000	8.4000	+17.483%	10	51	-83.929%
2024-11-06	7.3000	7.3000	7.1500	7.1500	-17.816%	28	41	-81.119%
2024-10-17	8.7000	8.7000	8.7000	8.7000	-13.000%	10	27	-84.483%
2024-09-26	10.0000	10.0000	10.0000	10.0000	-16.458%	1	17	-86.500%
2024-08-23	11.9400	11.9700	11.9400	11.9700	+2.747%	6	18	-88.722%
2024-08-20	11.6500	11.6500	11.6500	11.6500	-20.096%	10	21	-88.412%
2024-08-07	14.5800	14.5800	14.5800	14.5800	+20.000%	1	31	-90.741%
2024-07-29	12.1500	12.1500	12.1500	12.1500	+2.532%	10	30	-88.889%
2024-07-23	11.8500	11.8500	11.8500	11.8500	+3.043%	3	20	-88.608%
2024-07-22	11.5000	11.5000	11.5000	11.5000	+9.005%	1	17	-88.261%
2024-07-16	10.4000	10.5500	10.4000	10.5500	+3.431%	4	16	-87.204%
2024-07-11	10.1000	10.2000	10.0000	10.2000	+0.493%	4	12	-86.765%
2024-07-10	9.6000	10.2000	9.6000	10.1500	0.000%	8	8	-86.700%