Dark

AA20261218P45
AA Dec 18 2026 45.00 Put (AA261218P00045000)
option OPRA

EOD

Jul 24, 2026

6.35+6.723%(+0.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	6.1800	6.3500	6.1800	6.3500	+6.723%	4	440	0.000%
2026-07-23	5.9900	6.0400	5.8200	5.9500	+3.659%	230	438	+6.723%
2026-07-22	5.5500	5.7400	5.5500	5.7400	-19.155%	58	252	+10.627%
2026-07-20	7.1000	7.1000	7.1000	7.1000	+11.811%	1	194	-10.563%
2026-07-17	6.3400	6.4600	6.2000	6.3500	+10.820%	44	195	0.000%
2026-07-16	6.2000	6.2000	5.7300	5.7300	+14.830%	10	184	+10.820%
2026-07-14	4.9900	4.9900	4.9900	4.9900	-2.539%	4	184	+27.255%
2026-07-13	5.5300	5.5300	5.1200	5.1200	-4.655%	8	184	+24.023%
2026-07-10	5.3700	5.3700	5.3700	5.3700	-4.107%	3	180	+18.250%
2026-07-09	5.6000	5.6000	5.6000	5.6000	-3.114%	1	178	+13.393%
2026-07-08	5.8000	5.8000	5.7800	5.7800	+5.091%	6	179	+9.862%
2026-07-07	5.6300	5.6300	5.5000	5.5000	-0.901%	12	178	+15.455%
2026-07-02	5.3000	5.5500	5.2000	5.5500	-9.165%	12	157	+14.414%
2026-07-01	5.9500	6.2200	5.9500	6.1100	+42.093%	38	157	+3.928%
2026-06-30	4.3000	4.3000	4.3000	4.3000	+2.381%	1	132	+47.674%
2026-06-29	4.2500	4.3500	4.1500	4.2000	0.000%	45	132	+51.190%
2026-06-26	4.0500	4.2000	4.0500	4.2000	-3.448%	7	100	+51.190%
2026-06-25	4.6000	4.6000	4.3100	4.3500	-2.247%	16	97	+45.977%
2026-06-24	4.4500	4.4500	4.4500	4.4500	+14.103%	2	88	+42.697%
2026-06-23	4.0000	4.0000	3.9000	3.9000	+18.182%	15	86	+62.821%
2026-06-22	3.3200	3.3200	3.3000	3.3000	+6.109%	4	72	+92.424%
2026-06-18	3.1100	3.1100	3.1100	3.1100	+13.504%	10	64	+104.180%
2026-06-17	2.7400	2.7400	2.7400	2.7400	+3.396%	1	64	+131.752%
2026-06-16	2.8000	2.8000	2.6500	2.6500	-13.115%	5	65	+139.623%
2026-06-15	3.0500	3.0500	3.0500	3.0500	+20.079%	1	64	+108.197%
2026-06-10	2.6900	2.6900	2.5400	2.5400	+3.673%	3	63	+150.000%
2026-06-09	2.4000	2.4500	2.4000	2.4500	+19.512%	2	60	+159.184%
2026-06-05	2.0500	2.0500	2.0500	2.0500	+20.588%	1	60	+209.756%
2026-06-03	1.7000	1.7000	1.7000	1.7000	+8.280%	1	60	+273.529%
2026-06-02	1.6500	1.6500	1.5300	1.5700	-16.043%	5	60	+304.459%
2026-05-28	1.8700	1.8700	1.8700	1.8700	-4.103%	2	58	+239.572%
2026-05-26	1.9500	1.9500	1.9500	1.9500	-6.250%	1	58	+225.641%
2026-05-22	2.6000	2.6500	2.0800	2.0800	-25.714%	23	65	+205.288%
2026-05-20	2.8000	2.8000	2.8000	2.8000	-8.197%	1	65	+126.786%
2026-05-15	2.9600	3.0700	2.9400	3.0500	+14.232%	8	64	+108.197%
2026-05-14	2.8000	2.8200	2.6700	2.6700	-0.743%	12	58	+137.828%
2026-05-12	2.3100	2.6900	2.3100	2.6900	+6.324%	10	47	+136.059%
2026-05-07	2.5300	2.5300	2.5300	2.5300	-19.683%	20	47	+150.988%
2026-04-28	3.1500	3.1500	3.1500	3.1500	-1.563%	1	31	+101.587%
2026-04-20	3.2000	3.2000	3.2000	3.2000	+11.111%	1	30	+98.438%
2026-04-09	2.8800	2.8800	2.8800	2.8800	-21.526%	5	30	+120.486%
2026-04-06	3.6700	3.6700	3.6700	3.6700	-11.990%	10	30	+73.025%
2026-03-31	4.2000	4.3400	4.1700	4.1700	-29.322%	17	40	+52.278%
2026-03-19	5.9000	5.9000	5.9000	5.9000	+41.487%	2	34	+7.627%
2026-03-12	4.1700	4.1700	4.1700	4.1700	-13.125%	10	34	+52.278%
2026-02-27	4.8000	4.8000	4.8000	4.8000	+17.073%	1	24	+32.292%
2026-02-25	4.1000	4.1000	4.1000	4.1000	-17.172%	1	23	+54.878%
2026-02-23	4.9500	4.9500	4.9500	4.9500	-6.250%	1	23	+28.283%
2026-02-05	5.2800	5.2800	5.2800	5.2800	+5.600%	1	24	+20.265%
2026-02-04	5.0000	5.0000	5.0000	5.0000	+21.065%	1	23	+27.000%
2026-01-26	5.0900	5.0900	4.1300	4.1300	-3.279%	8	23	+53.753%
2026-01-23	4.2700	4.2700	4.2700	4.2700	-17.087%	2	28	+48.712%
2026-01-20	5.1500	5.1500	5.1500	5.1500	+10.753%	1	29	+23.301%
2026-01-16	4.4000	4.6500	4.4000	4.6500	+10.714%	3	26	+36.559%
2026-01-15	4.1000	4.2000	4.1000	4.2000	-0.709%	2	26	+51.190%
2026-01-14	4.2300	4.2300	4.2300	4.2300	+0.714%	3	25	+50.118%
2026-01-05	4.2000	4.2000	4.2000	4.2000	-19.540%	1	24	+51.190%
2026-01-02	5.2200	5.2200	5.2200	5.2200	-6.619%	1	24	+21.648%
2025-12-31	5.5900	5.5900	5.5900	5.5900	+6.274%	4	25	+13.596%
2025-12-30	5.2600	5.2600	5.2600	5.2600	+4.158%	2	25	+20.722%
2025-12-23	5.7800	5.7800	5.0500	5.0500	-10.619%	6	25	+25.743%
2025-12-22	5.6500	5.6500	5.6500	5.6500	-6.612%	3	29	+12.389%
2025-12-19	6.3000	6.3000	6.0500	6.0500	-15.385%	6	26	+4.959%
2025-12-18	7.0600	7.1500	7.0600	7.1500	-4.027%	6	25	-11.189%
2025-12-16	7.4500	7.4500	7.4500	7.4500	-13.873%	5	19	-14.765%
2025-12-09	8.6500	8.6500	8.6500	8.6500	+4.217%	8	17	-26.590%
2025-12-04	8.3000	8.3000	8.3000	8.3000	-24.545%	1	11	-23.494%
2025-11-28	11.0000	11.0000	11.0000	11.0000	+14.583%	2	10	-42.273%
2025-11-26	9.6000	9.6000	9.6000	9.6000	-5.882%	4	9	-33.854%
2025-11-12	10.2000	10.2000	10.2000	10.2000	-19.368%	2	9	-37.745%
2025-10-22	12.8000	12.8000	12.6500	12.6500	-16.776%	3	7	-49.802%
2025-09-11	15.2000	15.2000	15.2000	15.2000	-10.430%	6	4	-58.224%
2025-05-14	16.9700	16.9700	16.9700	16.9700	-2.190%	1	10	-62.581%
2025-05-13	17.3500	17.3500	17.3500	17.3500	+29.768%	1	11	-63.401%
2025-01-13	13.3700	13.3700	13.3700	13.3700	+4.863%	1	10	-52.506%
2024-12-19	12.7500	12.7500	12.7500	12.7500	+6.250%	1	9	-50.196%
2024-12-13	12.0000	12.0000	12.0000	12.0000	+5.263%	2	8	-47.083%
2024-12-10	11.4000	11.4000	11.4000	11.4000	+20.126%	1	7	-44.298%
2024-11-07	9.6000	9.6000	9.4900	9.4900	-22.213%	12	7	-33.087%
2024-10-11	12.2000	12.2000	12.2000	12.2000	-25.245%	2	1	-47.951%
2024-09-12	16.3200	16.3200	16.3200	16.3200	0.000%	1	1	-61.091%