Dark

AA20261218P50
AA Dec 18 2026 50.00 Put (AA261218P00050000)
option OPRA

EOD

Sep 9, 2026

4.80+9.091%(+0.40)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	4.8000	4.8000	4.8000	4.8000	+9.091%	21	729	0.000%
2026-09-08	4.7500	4.7500	4.2800	4.4000	-16.031%	25	708	+9.091%
2026-09-04	5.2400	5.2400	5.0000	5.2400	+4.800%	5	713	-8.397%
2026-09-03	5.0000	5.0000	4.8500	5.0000	0.000%	21	713	-4.000%
2026-09-02	5.0000	5.0000	5.0000	5.0000	+6.157%	1	703	-4.000%
2026-09-01	5.7100	5.7100	4.7100	4.7100	-14.364%	20	703	+1.911%
2026-08-31	5.3800	5.5000	5.3800	5.5000	-2.655%	36	698	-12.727%
2026-08-28	5.4300	5.6500	5.3500	5.6500	+11.881%	58	678	-15.044%
2026-08-27	5.1400	5.1400	5.0500	5.0500	-12.021%	12	673	-4.950%
2026-08-26	5.6500	5.7600	5.6500	5.7400	+9.333%	16	676	-16.376%
2026-08-25	5.7000	5.7000	5.2500	5.2500	-15.730%	16	667	-8.571%
2026-08-24	5.2000	6.2300	5.2000	6.2300	+25.859%	30	652	-22.953%
2026-08-21	4.8300	4.9500	4.8300	4.9500	-17.500%	18	637	-3.030%
2026-08-20	5.6000	6.2500	5.6000	6.0000	+8.108%	104	636	-20.000%
2026-08-19	5.4000	5.5500	5.3700	5.5500	-5.932%	77	550	-13.514%
2026-08-18	5.6500	5.9000	5.6500	5.9000	+12.811%	21	478	-18.644%
2026-08-17	5.5000	5.5000	5.2000	5.2300	-10.445%	10	472	-8.222%
2026-08-14	5.9800	5.9800	5.6500	5.8400	-2.667%	13	465	-17.808%
2026-08-13	5.6500	6.0000	5.4500	6.0000	+7.143%	21	461	-20.000%
2026-08-12	4.6800	5.6000	4.6800	5.6000	+15.226%	25	455	-14.286%
2026-08-11	4.7000	5.0300	4.5500	4.8600	-15.035%	16	443	-1.235%
2026-08-10	5.9300	5.9300	5.7000	5.7200	-12.000%	18	443	-16.084%
2026-08-07	6.5500	6.6000	6.2900	6.5000	-11.565%	25	443	-26.154%
2026-08-06	7.1500	7.3500	7.1500	7.3500	-1.342%	26	423	-34.694%
2026-08-05	7.4500	7.6000	7.4500	7.4500	-6.289%	18	405	-35.570%
2026-08-04	8.1000	8.1000	7.9500	7.9500	-13.115%	19	409	-39.623%
2026-08-03	9.1500	9.1500	9.1500	9.1500	+5.780%	2	406	-47.541%
2026-07-31	8.6500	8.6500	8.6500	8.6500	-6.789%	2	404	-44.509%
2026-07-30	9.2800	9.2800	9.2800	9.2800	-1.277%	7	406	-48.276%
2026-07-28	9.3000	9.4000	9.3000	9.4000	-0.529%	2	413	-48.936%
2026-07-27	9.6700	9.6700	9.4000	9.4500	+2.717%	6	415	-49.206%
2026-07-24	9.2700	9.5000	9.2000	9.2000	+1.099%	10	419	-47.826%
2026-07-23	8.9500	9.1000	8.9500	9.1000	+3.527%	24	427	-47.253%
2026-07-22	8.7500	8.7900	8.7500	8.7900	-12.100%	5	408	-45.392%
2026-07-20	10.0000	10.0000	10.0000	10.0000	+17.371%	1	404	-52.000%
2026-07-16	8.4500	8.5500	8.4500	8.5200	+6.500%	36	403	-43.662%
2026-07-15	7.7600	8.0000	7.7600	8.0000	+6.667%	11	397	-40.000%
2026-07-14	7.5000	7.5000	7.5000	7.5000	-4.092%	1	397	-36.000%
2026-07-13	8.0500	8.0500	7.8200	7.8200	-1.759%	12	397	-38.619%
2026-07-09	8.1800	8.1800	7.9600	7.9600	+0.505%	3	392	-39.698%
2026-07-06	7.9200	7.9200	7.9200	7.9200	-5.714%	5	391	-39.394%
2026-07-02	7.7000	8.4500	7.7000	8.4000	-5.618%	27	386	-42.857%
2026-07-01	8.7500	9.3100	8.5500	8.9000	+41.270%	31	386	-46.067%
2026-06-29	6.3200	6.5500	6.1500	6.3000	+2.941%	22	387	-23.810%
2026-06-26	6.2200	6.2200	6.1200	6.1200	-8.246%	13	369	-21.569%
2026-06-25	7.0000	7.0000	6.6000	6.6700	+5.538%	5	374	-28.036%
2026-06-24	6.5000	6.8700	6.3200	6.3200	+6.577%	6	373	-24.051%
2026-06-23	5.9500	6.0500	5.9300	5.9300	+15.595%	15	374	-19.056%
2026-06-22	5.0700	5.1300	5.0700	5.1300	+10.799%	4	372	-6.433%
2026-06-18	4.6900	4.7000	4.6300	4.6300	-1.068%	5	370	+3.672%
2026-06-15	4.5500	4.6800	4.5500	4.6800	+30.000%	22	370	+2.564%
2026-06-12	3.7000	3.7000	3.6000	3.6000	-5.263%	2	348	+33.333%
2026-06-11	4.0000	4.0000	3.8000	3.8000	-11.628%	18	346	+26.316%
2026-06-10	4.3000	4.3000	4.2500	4.3000	+14.667%	5	328	+11.628%
2026-06-09	3.7500	3.7500	3.7500	3.7500	+28.866%	1	324	+28.000%
2026-06-05	2.8200	2.9100	2.8200	2.9100	+26.522%	26	323	+64.948%
2026-06-02	2.2800	2.3000	2.2800	2.3000	-26.984%	3	338	+108.696%
2026-05-27	3.1500	3.1500	3.1500	3.1500	+10.526%	4	339	+52.381%
2026-05-26	2.8500	2.8500	2.8500	2.8500	-16.176%	14	339	+68.421%
2026-05-22	3.3500	3.4000	3.2000	3.4000	-15.000%	40	301	+41.176%
2026-05-21	4.0000	4.0000	4.0000	4.0000	-4.762%	1	301	+20.000%
2026-05-12	4.2000	4.2000	4.2000	4.2000	+1.449%	14	301	+14.286%
2026-05-11	4.1400	4.1400	4.1400	4.1400	-8.000%	10	301	+15.942%
2026-05-08	4.5000	4.5000	4.5000	4.5000	+13.065%	1	305	+6.667%
2026-05-07	3.9800	3.9800	3.9800	3.9800	-17.938%	20	305	+20.603%
2026-05-04	4.8500	4.8500	4.8500	4.8500	-5.273%	1	295	-1.031%
2026-04-29	5.1200	5.1200	5.1200	5.1200	+4.490%	1	295	-6.250%
2026-04-28	4.4300	4.9000	4.4200	4.9000	+8.168%	6	294	-2.041%
2026-04-27	4.5000	4.5300	4.5000	4.5300	-0.875%	2	290	+5.960%
2026-04-23	4.7500	4.7500	4.5700	4.5700	-6.352%	3	290	+5.033%
2026-04-21	4.8800	4.8800	4.8800	4.8800	-11.754%	2	289	-1.639%
2026-04-17	5.5300	5.5300	5.5300	5.5300	+23.438%	6	291	-13.201%
2026-04-16	4.4800	4.4800	4.4800	4.4800	+8.475%	2	285	+7.143%
2026-04-10	4.1300	4.1300	4.1300	4.1300	-1.667%	10	287	+16.223%
2026-04-09	4.2000	4.2000	4.2000	4.2000	-17.160%	30	297	+14.286%
2026-04-06	5.0700	5.0700	5.0700	5.0700	-6.111%	10	289	-5.325%
2026-04-01	5.6000	5.6000	5.4000	5.4000	-6.087%	20	289	-11.111%
2026-03-31	6.0000	6.0000	5.7500	5.7500	-9.591%	6	293	-16.522%
2026-03-30	6.3600	6.3600	6.3600	6.3600	-15.200%	3	290	-24.528%
2026-03-25	7.5000	7.5000	7.5000	7.5000	-1.316%	1	293	-36.000%
2026-03-23	8.0000	8.0000	7.6000	7.6000	-6.748%	2	293	-36.842%
2026-03-19	8.2400	8.2400	8.1500	8.1500	+41.739%	17	292	-41.104%
2026-03-17	5.7000	5.7500	5.7000	5.7500	-7.258%	45	275	-16.522%
2026-03-16	6.2000	6.2000	6.2000	6.2000	+6.164%	1	230	-22.581%
2026-03-13	5.8400	5.8400	5.8400	5.8400	-9.176%	10	229	-17.808%
2026-03-11	6.4300	6.4300	6.4300	6.4300	-16.494%	1	219	-25.350%
2026-03-06	7.7000	7.7000	7.7000	7.7000	+10.315%	6	219	-37.662%
2026-03-05	6.9800	6.9800	6.9800	6.9800	+5.758%	1	219	-31.232%
2026-03-03	6.6000	6.6000	6.6000	6.6000	-1.493%	1	218	-27.273%
2026-02-27	6.5000	6.8500	6.5000	6.7000	+6.349%	115	218	-28.358%
2026-02-26	6.3000	6.3000	6.3000	6.3000	+6.780%	3	219	-23.810%
2026-02-25	6.1500	6.1500	5.9000	5.9000	-11.278%	2	218	-18.644%
2026-02-20	6.6500	6.6500	6.6500	6.6500	-8.022%	1	218	-27.820%
2026-02-12	7.2300	7.2300	7.2300	7.2300	+12.969%	1	218	-33.610%
2026-02-11	6.4000	6.4000	6.4000	6.4000	-3.759%	3	218	-25.000%
2026-02-06	6.6500	6.6500	6.6500	6.6500	-13.299%	1	218	-27.820%
2026-02-05	7.6700	7.6700	7.6700	7.6700	+20.787%	2	218	-37.419%
2026-02-03	6.3500	6.3500	6.2800	6.3500	-3.349%	6	218	-24.409%
2026-01-30	6.7400	6.7400	6.5700	6.5700	+19.455%	4	217	-26.941%
2026-01-29	5.7500	5.7500	5.5000	5.5000	-13.112%	7	214	-12.727%
2026-01-28	6.1500	6.3300	6.1500	6.3300	+0.476%	8	212	-24.171%
2026-01-27	6.3000	6.3000	6.3000	6.3000	-4.401%	1	207	-23.810%
2026-01-26	6.3900	6.5900	5.0900	6.5900	+11.695%	40	207	-27.162%
2026-01-22	5.9000	5.9000	5.9000	5.9000	+1.900%	5	178	-18.644%
2026-01-21	5.7500	5.7900	5.7500	5.7900	-11.738%	4	178	-17.098%
2026-01-20	6.5600	6.5600	6.5600	6.5600	0.000%	1	178	-26.829%
2026-01-16	6.1000	6.5600	6.1000	6.5600	+11.186%	29	150	-26.829%
2026-01-14	5.9000	5.9000	5.9000	5.9000	-4.376%	14	150	-18.644%
2026-01-07	6.1000	6.1700	6.1000	6.1700	+2.833%	111	136	-22.204%
2026-01-06	5.9000	6.0000	5.5800	6.0000	-1.478%	6	25	-20.000%
2026-01-05	6.0900	6.0900	6.0900	6.0900	-23.203%	5	21	-21.182%
2025-12-31	7.9300	7.9300	7.9300	7.9300	+8.630%	2	21	-39.470%
2025-12-30	7.1500	7.5000	7.1500	7.3000	-2.406%	14	21	-34.247%
2025-12-23	7.4800	7.4800	7.4800	7.4800	-4.103%	5	8	-35.829%
2025-12-22	7.8000	7.8000	7.8000	7.8000	-11.864%	1	11	-38.462%
2025-12-19	9.1500	9.1500	8.7900	8.8500	-23.707%	13	10	-45.763%
2025-12-09	11.6000	11.6000	11.6000	11.6000	-30.330%	1	5	-58.621%
2025-10-22	16.6000	16.6500	16.6000	16.6500	0.000%	3	4	-71.171%
2025-02-21	16.6500	16.6500	16.6500	16.6500	+6.390%	2	1	-71.171%
2025-02-10	15.6500	15.6500	15.6500	15.6500	0.000%	1	1	-69.329%