Dark

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

EOD

Jul 24, 2026

9.20+1.099%(+0.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	9.2700	9.5000	9.2000	9.2000	+1.099%	10	419	0.000%
2026-07-23	8.9500	9.1000	8.9500	9.1000	+3.527%	24	427	+1.099%
2026-07-22	8.7500	8.7900	8.7500	8.7900	-12.100%	5	408	+4.664%
2026-07-20	10.0000	10.0000	10.0000	10.0000	+17.371%	1	404	-8.000%
2026-07-16	8.4500	8.5500	8.4500	8.5200	+6.500%	36	403	+7.981%
2026-07-15	7.7600	8.0000	7.7600	8.0000	+6.667%	11	397	+15.000%
2026-07-14	7.5000	7.5000	7.5000	7.5000	-4.092%	1	397	+22.667%
2026-07-13	8.0500	8.0500	7.8200	7.8200	-1.759%	12	397	+17.647%
2026-07-09	8.1800	8.1800	7.9600	7.9600	+0.505%	3	392	+15.578%
2026-07-06	7.9200	7.9200	7.9200	7.9200	-5.714%	5	391	+16.162%
2026-07-02	7.7000	8.4500	7.7000	8.4000	-5.618%	27	386	+9.524%
2026-07-01	8.7500	9.3100	8.5500	8.9000	+41.270%	31	386	+3.371%
2026-06-29	6.3200	6.5500	6.1500	6.3000	+2.941%	22	387	+46.032%
2026-06-26	6.2200	6.2200	6.1200	6.1200	-8.246%	13	369	+50.327%
2026-06-25	7.0000	7.0000	6.6000	6.6700	+5.538%	5	374	+37.931%
2026-06-24	6.5000	6.8700	6.3200	6.3200	+6.577%	6	373	+45.570%
2026-06-23	5.9500	6.0500	5.9300	5.9300	+15.595%	15	374	+55.143%
2026-06-22	5.0700	5.1300	5.0700	5.1300	+10.799%	4	372	+79.337%
2026-06-18	4.6900	4.7000	4.6300	4.6300	-1.068%	5	370	+98.704%
2026-06-15	4.5500	4.6800	4.5500	4.6800	+30.000%	22	370	+96.581%
2026-06-12	3.7000	3.7000	3.6000	3.6000	-5.263%	2	348	+155.556%
2026-06-11	4.0000	4.0000	3.8000	3.8000	-11.628%	18	346	+142.105%
2026-06-10	4.3000	4.3000	4.2500	4.3000	+14.667%	5	328	+113.953%
2026-06-09	3.7500	3.7500	3.7500	3.7500	+28.866%	1	324	+145.333%
2026-06-05	2.8200	2.9100	2.8200	2.9100	+26.522%	26	323	+216.151%
2026-06-02	2.2800	2.3000	2.2800	2.3000	-26.984%	3	338	+300.000%
2026-05-27	3.1500	3.1500	3.1500	3.1500	+10.526%	4	339	+192.063%
2026-05-26	2.8500	2.8500	2.8500	2.8500	-16.176%	14	339	+222.807%
2026-05-22	3.3500	3.4000	3.2000	3.4000	-15.000%	40	301	+170.588%
2026-05-21	4.0000	4.0000	4.0000	4.0000	-4.762%	1	301	+130.000%
2026-05-12	4.2000	4.2000	4.2000	4.2000	+1.449%	14	301	+119.048%
2026-05-11	4.1400	4.1400	4.1400	4.1400	-8.000%	10	301	+122.222%
2026-05-08	4.5000	4.5000	4.5000	4.5000	+13.065%	1	305	+104.444%
2026-05-07	3.9800	3.9800	3.9800	3.9800	-17.938%	20	305	+131.156%
2026-05-04	4.8500	4.8500	4.8500	4.8500	-5.273%	1	295	+89.691%
2026-04-29	5.1200	5.1200	5.1200	5.1200	+4.490%	1	295	+79.688%
2026-04-28	4.4300	4.9000	4.4200	4.9000	+8.168%	6	294	+87.755%
2026-04-27	4.5000	4.5300	4.5000	4.5300	-0.875%	2	290	+103.091%
2026-04-23	4.7500	4.7500	4.5700	4.5700	-6.352%	3	290	+101.313%
2026-04-21	4.8800	4.8800	4.8800	4.8800	-11.754%	2	289	+88.525%
2026-04-17	5.5300	5.5300	5.5300	5.5300	+23.438%	6	291	+66.365%
2026-04-16	4.4800	4.4800	4.4800	4.4800	+8.475%	2	285	+105.357%
2026-04-10	4.1300	4.1300	4.1300	4.1300	-1.667%	10	287	+122.760%
2026-04-09	4.2000	4.2000	4.2000	4.2000	-17.160%	30	297	+119.048%
2026-04-06	5.0700	5.0700	5.0700	5.0700	-6.111%	10	289	+81.460%
2026-04-01	5.6000	5.6000	5.4000	5.4000	-6.087%	20	289	+70.370%
2026-03-31	6.0000	6.0000	5.7500	5.7500	-9.591%	6	293	+60.000%
2026-03-30	6.3600	6.3600	6.3600	6.3600	-15.200%	3	290	+44.654%
2026-03-25	7.5000	7.5000	7.5000	7.5000	-1.316%	1	293	+22.667%
2026-03-23	8.0000	8.0000	7.6000	7.6000	-6.748%	2	293	+21.053%
2026-03-19	8.2400	8.2400	8.1500	8.1500	+41.739%	17	292	+12.883%
2026-03-17	5.7000	5.7500	5.7000	5.7500	-7.258%	45	275	+60.000%
2026-03-16	6.2000	6.2000	6.2000	6.2000	+6.164%	1	230	+48.387%
2026-03-13	5.8400	5.8400	5.8400	5.8400	-9.176%	10	229	+57.534%
2026-03-11	6.4300	6.4300	6.4300	6.4300	-16.494%	1	219	+43.079%
2026-03-06	7.7000	7.7000	7.7000	7.7000	+10.315%	6	219	+19.481%
2026-03-05	6.9800	6.9800	6.9800	6.9800	+5.758%	1	219	+31.805%
2026-03-03	6.6000	6.6000	6.6000	6.6000	-1.493%	1	218	+39.394%
2026-02-27	6.5000	6.8500	6.5000	6.7000	+6.349%	115	218	+37.313%
2026-02-26	6.3000	6.3000	6.3000	6.3000	+6.780%	3	219	+46.032%
2026-02-25	6.1500	6.1500	5.9000	5.9000	-11.278%	2	218	+55.932%
2026-02-20	6.6500	6.6500	6.6500	6.6500	-8.022%	1	218	+38.346%
2026-02-12	7.2300	7.2300	7.2300	7.2300	+12.969%	1	218	+27.248%
2026-02-11	6.4000	6.4000	6.4000	6.4000	-3.759%	3	218	+43.750%
2026-02-06	6.6500	6.6500	6.6500	6.6500	-13.299%	1	218	+38.346%
2026-02-05	7.6700	7.6700	7.6700	7.6700	+20.787%	2	218	+19.948%
2026-02-03	6.3500	6.3500	6.2800	6.3500	-3.349%	6	218	+44.882%
2026-01-30	6.7400	6.7400	6.5700	6.5700	+19.455%	4	217	+40.030%
2026-01-29	5.7500	5.7500	5.5000	5.5000	-13.112%	7	214	+67.273%
2026-01-28	6.1500	6.3300	6.1500	6.3300	+0.476%	8	212	+45.340%
2026-01-27	6.3000	6.3000	6.3000	6.3000	-4.401%	1	207	+46.032%
2026-01-26	6.3900	6.5900	5.0900	6.5900	+11.695%	40	207	+39.605%
2026-01-22	5.9000	5.9000	5.9000	5.9000	+1.900%	5	178	+55.932%
2026-01-21	5.7500	5.7900	5.7500	5.7900	-11.738%	4	178	+58.895%
2026-01-20	6.5600	6.5600	6.5600	6.5600	0.000%	1	178	+40.244%
2026-01-16	6.1000	6.5600	6.1000	6.5600	+11.186%	29	150	+40.244%
2026-01-14	5.9000	5.9000	5.9000	5.9000	-4.376%	14	150	+55.932%
2026-01-07	6.1000	6.1700	6.1000	6.1700	+2.833%	111	136	+49.109%
2026-01-06	5.9000	6.0000	5.5800	6.0000	-1.478%	6	25	+53.333%
2026-01-05	6.0900	6.0900	6.0900	6.0900	-23.203%	5	21	+51.067%
2025-12-31	7.9300	7.9300	7.9300	7.9300	+8.630%	2	21	+16.015%
2025-12-30	7.1500	7.5000	7.1500	7.3000	-2.406%	14	21	+26.027%
2025-12-23	7.4800	7.4800	7.4800	7.4800	-4.103%	5	8	+22.995%
2025-12-22	7.8000	7.8000	7.8000	7.8000	-11.864%	1	11	+17.949%
2025-12-19	9.1500	9.1500	8.7900	8.8500	-23.707%	13	10	+3.955%
2025-12-09	11.6000	11.6000	11.6000	11.6000	-30.330%	1	5	-20.690%
2025-10-22	16.6000	16.6500	16.6000	16.6500	0.000%	3	4	-44.745%
2025-02-21	16.6500	16.6500	16.6500	16.6500	+6.390%	2	1	-44.745%
2025-02-10	15.6500	15.6500	15.6500	15.6500	0.000%	1	1	-41.214%