Dark

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

EOD

Sep 9, 2026

2.75+13.636%(+0.33)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	2.3500	2.8200	2.3500	2.7500	+13.636%	8	1,907	0.000%
2026-09-08	2.3500	2.4700	2.3500	2.4200	-12.635%	3	1,908	+13.636%
2026-09-04	2.9500	2.9500	2.7500	2.7700	-2.465%	10	1,903	-0.722%
2026-09-03	2.8300	2.8400	2.8300	2.8400	+1.792%	8	1,903	-3.169%
2026-09-02	2.8100	2.8500	2.7600	2.7900	-17.941%	163	1,903	-1.434%
2026-09-01	3.4000	3.4000	3.4000	3.4000	+4.615%	4	1,786	-19.118%
2026-08-31	3.2000	3.3000	3.2000	3.2500	-1.515%	87	1,782	-15.385%
2026-08-28	3.1800	3.3000	3.1800	3.3000	+13.014%	2	1,783	-16.667%
2026-08-27	3.0000	3.0000	2.8800	2.9200	-15.362%	137	1,783	-5.822%
2026-08-26	3.1600	3.5000	3.1600	3.4500	+7.813%	25	1,677	-20.290%
2026-08-25	3.3700	3.3700	3.2000	3.2000	-14.667%	3	1,674	-14.063%
2026-08-24	3.4000	3.7700	3.4000	3.7500	+33.929%	548	1,673	-26.667%
2026-08-21	2.7000	2.8500	2.7000	2.8000	-22.222%	6	1,145	-1.786%
2026-08-20	3.7300	3.8500	3.5000	3.6000	+9.091%	238	1,143	-23.611%
2026-08-19	3.2500	3.3000	3.1000	3.3000	-8.078%	52	1,068	-16.667%
2026-08-18	3.5900	3.5900	3.5900	3.5900	+17.705%	2	1,034	-23.398%
2026-08-17	3.2500	3.2500	2.9700	3.0500	-13.842%	218	1,035	-9.836%
2026-08-14	3.5000	3.5500	3.5000	3.5400	-0.282%	15	882	-22.316%
2026-08-13	3.3500	3.5500	3.3500	3.5500	+7.576%	3	884	-22.535%
2026-08-12	2.7700	3.3000	2.7700	3.3000	+17.438%	430	883	-16.667%
2026-08-11	2.9000	2.9000	2.8100	2.8100	-18.551%	21	506	-2.135%
2026-08-10	3.5000	3.6000	3.4500	3.4500	-14.815%	15	507	-20.290%
2026-08-07	4.1000	4.1000	3.8500	4.0500	-11.957%	24	510	-32.099%
2026-08-06	4.5500	4.6000	4.4800	4.6000	-1.075%	62	507	-40.217%
2026-08-05	4.9000	4.9000	4.6500	4.6500	-9.709%	16	486	-40.860%
2026-08-04	5.2100	5.2100	5.1500	5.1500	-15.574%	11	489	-46.602%
2026-08-03	6.0000	6.1000	6.0000	6.1000	+6.087%	51	484	-54.918%
2026-07-31	5.7500	5.7500	5.7500	5.7500	-3.361%	19	454	-52.174%
2026-07-30	6.3000	6.3000	5.9500	5.9500	-11.852%	8	464	-53.782%
2026-07-29	6.9500	7.0700	6.7500	6.7500	+8.871%	20	462	-59.259%
2026-07-28	6.2500	6.2500	6.2000	6.2000	-2.362%	2	457	-55.645%
2026-07-27	6.3600	6.5500	6.3500	6.3500	0.000%	33	457	-56.693%
2026-07-24	6.1800	6.3500	6.1800	6.3500	+6.723%	4	440	-56.693%
2026-07-23	5.9900	6.0400	5.8200	5.9500	+3.659%	230	438	-53.782%
2026-07-22	5.5500	5.7400	5.5500	5.7400	-19.155%	58	252	-52.091%
2026-07-20	7.1000	7.1000	7.1000	7.1000	+11.811%	1	194	-61.268%
2026-07-17	6.3400	6.4600	6.2000	6.3500	+10.820%	44	195	-56.693%
2026-07-16	6.2000	6.2000	5.7300	5.7300	+14.830%	10	184	-52.007%
2026-07-14	4.9900	4.9900	4.9900	4.9900	-2.539%	4	184	-44.890%
2026-07-13	5.5300	5.5300	5.1200	5.1200	-4.655%	8	184	-46.289%
2026-07-10	5.3700	5.3700	5.3700	5.3700	-4.107%	3	180	-48.790%
2026-07-09	5.6000	5.6000	5.6000	5.6000	-3.114%	1	178	-50.893%
2026-07-08	5.8000	5.8000	5.7800	5.7800	+5.091%	6	179	-52.422%
2026-07-07	5.6300	5.6300	5.5000	5.5000	-0.901%	12	178	-50.000%
2026-07-02	5.3000	5.5500	5.2000	5.5500	-9.165%	12	157	-50.450%
2026-07-01	5.9500	6.2200	5.9500	6.1100	+42.093%	38	157	-54.992%
2026-06-30	4.3000	4.3000	4.3000	4.3000	+2.381%	1	132	-36.047%
2026-06-29	4.2500	4.3500	4.1500	4.2000	0.000%	45	132	-34.524%
2026-06-26	4.0500	4.2000	4.0500	4.2000	-3.448%	7	100	-34.524%
2026-06-25	4.6000	4.6000	4.3100	4.3500	-2.247%	16	97	-36.782%
2026-06-24	4.4500	4.4500	4.4500	4.4500	+14.103%	2	88	-38.202%
2026-06-23	4.0000	4.0000	3.9000	3.9000	+18.182%	15	86	-29.487%
2026-06-22	3.3200	3.3200	3.3000	3.3000	+6.109%	4	72	-16.667%
2026-06-18	3.1100	3.1100	3.1100	3.1100	+13.504%	10	64	-11.576%
2026-06-17	2.7400	2.7400	2.7400	2.7400	+3.396%	1	64	+0.365%
2026-06-16	2.8000	2.8000	2.6500	2.6500	-13.115%	5	65	+3.774%
2026-06-15	3.0500	3.0500	3.0500	3.0500	+20.079%	1	64	-9.836%
2026-06-10	2.6900	2.6900	2.5400	2.5400	+3.673%	3	63	+8.268%
2026-06-09	2.4000	2.4500	2.4000	2.4500	+19.512%	2	60	+12.245%
2026-06-05	2.0500	2.0500	2.0500	2.0500	+20.588%	1	60	+34.146%
2026-06-03	1.7000	1.7000	1.7000	1.7000	+8.280%	1	60	+61.765%
2026-06-02	1.6500	1.6500	1.5300	1.5700	-16.043%	5	60	+75.159%
2026-05-28	1.8700	1.8700	1.8700	1.8700	-4.103%	2	58	+47.059%
2026-05-26	1.9500	1.9500	1.9500	1.9500	-6.250%	1	58	+41.026%
2026-05-22	2.6000	2.6500	2.0800	2.0800	-25.714%	23	65	+32.212%
2026-05-20	2.8000	2.8000	2.8000	2.8000	-8.197%	1	65	-1.786%
2026-05-15	2.9600	3.0700	2.9400	3.0500	+14.232%	8	64	-9.836%
2026-05-14	2.8000	2.8200	2.6700	2.6700	-0.743%	12	58	+2.996%
2026-05-12	2.3100	2.6900	2.3100	2.6900	+6.324%	10	47	+2.230%
2026-05-07	2.5300	2.5300	2.5300	2.5300	-19.683%	20	47	+8.696%
2026-04-28	3.1500	3.1500	3.1500	3.1500	-1.563%	1	31	-12.698%
2026-04-20	3.2000	3.2000	3.2000	3.2000	+11.111%	1	30	-14.063%
2026-04-09	2.8800	2.8800	2.8800	2.8800	-21.526%	5	30	-4.514%
2026-04-06	3.6700	3.6700	3.6700	3.6700	-11.990%	10	30	-25.068%
2026-03-31	4.2000	4.3400	4.1700	4.1700	-29.322%	17	40	-34.053%
2026-03-19	5.9000	5.9000	5.9000	5.9000	+41.487%	2	34	-53.390%
2026-03-12	4.1700	4.1700	4.1700	4.1700	-13.125%	10	34	-34.053%
2026-02-27	4.8000	4.8000	4.8000	4.8000	+17.073%	1	24	-42.708%
2026-02-25	4.1000	4.1000	4.1000	4.1000	-17.172%	1	23	-32.927%
2026-02-23	4.9500	4.9500	4.9500	4.9500	-6.250%	1	23	-44.444%
2026-02-05	5.2800	5.2800	5.2800	5.2800	+5.600%	1	24	-47.917%
2026-02-04	5.0000	5.0000	5.0000	5.0000	+21.065%	1	23	-45.000%
2026-01-26	5.0900	5.0900	4.1300	4.1300	-3.279%	8	23	-33.414%
2026-01-23	4.2700	4.2700	4.2700	4.2700	-17.087%	2	28	-35.597%
2026-01-20	5.1500	5.1500	5.1500	5.1500	+10.753%	1	29	-46.602%
2026-01-16	4.4000	4.6500	4.4000	4.6500	+10.714%	3	26	-40.860%
2026-01-15	4.1000	4.2000	4.1000	4.2000	-0.709%	2	26	-34.524%
2026-01-14	4.2300	4.2300	4.2300	4.2300	+0.714%	3	25	-34.988%
2026-01-05	4.2000	4.2000	4.2000	4.2000	-19.540%	1	24	-34.524%
2026-01-02	5.2200	5.2200	5.2200	5.2200	-6.619%	1	24	-47.318%
2025-12-31	5.5900	5.5900	5.5900	5.5900	+6.274%	4	25	-50.805%
2025-12-30	5.2600	5.2600	5.2600	5.2600	+4.158%	2	25	-47.719%
2025-12-23	5.7800	5.7800	5.0500	5.0500	-10.619%	6	25	-45.545%
2025-12-22	5.6500	5.6500	5.6500	5.6500	-6.612%	3	29	-51.327%
2025-12-19	6.3000	6.3000	6.0500	6.0500	-15.385%	6	26	-54.545%
2025-12-18	7.0600	7.1500	7.0600	7.1500	-4.027%	6	25	-61.538%
2025-12-16	7.4500	7.4500	7.4500	7.4500	-13.873%	5	19	-63.087%
2025-12-09	8.6500	8.6500	8.6500	8.6500	+4.217%	8	17	-68.208%
2025-12-04	8.3000	8.3000	8.3000	8.3000	-24.545%	1	11	-66.867%
2025-11-28	11.0000	11.0000	11.0000	11.0000	+14.583%	2	10	-75.000%
2025-11-26	9.6000	9.6000	9.6000	9.6000	-5.882%	4	9	-71.354%
2025-11-12	10.2000	10.2000	10.2000	10.2000	-19.368%	2	9	-73.039%
2025-10-22	12.8000	12.8000	12.6500	12.6500	-16.776%	3	7	-78.261%
2025-09-11	15.2000	15.2000	15.2000	15.2000	-10.430%	6	4	-81.908%
2025-05-14	16.9700	16.9700	16.9700	16.9700	-2.190%	1	10	-83.795%
2025-05-13	17.3500	17.3500	17.3500	17.3500	+29.768%	1	11	-84.150%
2025-01-13	13.3700	13.3700	13.3700	13.3700	+4.863%	1	10	-79.432%
2024-12-19	12.7500	12.7500	12.7500	12.7500	+6.250%	1	9	-78.431%
2024-12-13	12.0000	12.0000	12.0000	12.0000	+5.263%	2	8	-77.083%
2024-12-10	11.4000	11.4000	11.4000	11.4000	+20.126%	1	7	-75.877%
2024-11-07	9.6000	9.6000	9.4900	9.4900	-22.213%	12	7	-71.022%
2024-10-11	12.2000	12.2000	12.2000	12.2000	-25.245%	2	1	-77.459%
2024-09-12	16.3200	16.3200	16.3200	16.3200	0.000%	1	1	-83.150%