Dark

AA20261218P55
AA Dec 18 2026 55.00 Put (AA261218P00055000)
option OPRA

EOD

Sep 8, 2026

7.20-7.692%(-0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	7.2000	7.2000	7.2000	7.2000	-7.692%	1	1,076	0.000%
2026-09-03	7.8000	7.8000	7.8000	7.8000	-1.887%	1	1,076	-7.692%
2026-09-02	7.8500	7.9500	7.8500	7.9500	+3.516%	62	1,050	-9.434%
2026-09-01	8.3000	8.3000	7.3300	7.6800	-10.385%	6	1,049	-6.250%
2026-08-31	8.5000	8.5700	8.5000	8.5700	+2.635%	12	1,046	-15.986%
2026-08-28	8.3500	8.3500	8.3500	8.3500	-5.436%	3	1,056	-13.772%
2026-08-26	8.8000	8.8300	8.8000	8.8300	+5.119%	7	1,059	-18.460%
2026-08-25	8.6000	8.6000	8.4000	8.4000	-9.774%	4	1,056	-14.286%
2026-08-24	8.1500	9.3100	8.1500	9.3100	+7.011%	5	1,058	-22.664%
2026-08-20	8.7500	8.8300	8.7000	8.7000	+5.455%	116	1,055	-17.241%
2026-08-19	8.2000	8.2500	8.2000	8.2500	-7.615%	17	965	-12.727%
2026-08-18	8.9300	8.9300	8.9300	8.9300	+11.347%	2	955	-19.373%
2026-08-17	8.4000	8.4000	8.0200	8.0200	-6.744%	16	955	-10.224%
2026-08-14	9.0300	9.1000	8.6000	8.6000	+3.614%	19	950	-16.279%
2026-08-13	8.6000	8.6000	8.3000	8.3000	+5.867%	5	938	-13.253%
2026-08-12	7.5000	7.8500	7.5000	7.8400	+4.533%	8	939	-8.163%
2026-08-11	7.3700	7.6500	7.2300	7.5000	-12.791%	32	943	-4.000%
2026-08-10	8.4900	8.6000	8.4900	8.6000	-7.127%	7	948	-16.279%
2026-08-07	9.6000	9.6000	9.2600	9.2600	-11.810%	5	949	-22.246%
2026-08-06	10.3500	10.5000	10.3500	10.5000	-2.778%	5	950	-31.429%
2026-08-05	10.5300	10.8500	10.5300	10.8000	-5.677%	17	948	-33.333%
2026-08-04	11.6000	11.8500	11.4500	11.4500	-7.884%	15	949	-37.118%
2026-07-31	12.2000	12.4500	12.2000	12.4300	-4.969%	4	944	-42.076%
2026-07-30	13.0800	13.0800	13.0800	13.0800	+0.384%	7	944	-44.954%
2026-07-27	13.2000	13.2000	13.0300	13.0300	+2.598%	4	951	-44.743%
2026-07-24	13.0700	13.0700	12.7000	12.7000	-4.869%	2	954	-43.307%
2026-07-21	13.5500	13.5800	13.3500	13.3500	-4.982%	26	955	-46.067%
2026-07-20	13.5900	14.0500	13.5900	14.0500	+7.007%	27	951	-48.754%
2026-07-17	13.1300	13.1300	13.1300	13.1300	+10.336%	1	969	-45.164%
2026-07-16	11.5200	11.9000	11.5200	11.9000	+8.182%	25	969	-39.496%
2026-07-15	11.3000	11.3500	11.0000	11.0000	0.000%	29	990	-34.545%
2026-07-14	10.8000	11.0000	10.8000	11.0000	-0.901%	8	1,005	-34.545%
2026-07-13	11.1000	11.1000	11.1000	11.1000	-0.270%	5	1,005	-35.135%
2026-07-10	11.1000	11.1300	11.1000	11.1300	-1.765%	6	1,010	-35.310%
2026-07-09	11.3300	11.3300	11.3300	11.3300	-3.162%	1	1,015	-36.452%
2026-07-08	11.7000	11.7000	11.7000	11.7000	+4.000%	5	1,015	-38.462%
2026-07-07	11.4500	11.4500	11.2500	11.2500	+6.635%	2	1,020	-36.000%
2026-07-06	10.6000	10.6000	10.5500	10.5500	-6.222%	11	1,020	-31.754%
2026-07-02	11.2000	11.2500	11.2000	11.2500	-7.025%	42	1,017	-36.000%
2026-07-01	12.1500	12.2700	12.1000	12.1000	+27.368%	54	1,017	-40.496%
2026-06-30	8.8000	9.5000	8.8000	9.5000	+4.281%	757	863	-24.211%
2026-06-29	8.6500	9.1100	8.6500	9.1100	+3.523%	26	291	-20.966%
2026-06-26	9.4200	9.4200	8.8000	8.8000	-7.853%	18	290	-18.182%
2026-06-25	9.5500	9.5500	9.5500	9.5500	+0.315%	2	281	-24.607%
2026-06-24	9.4300	9.7300	9.0700	9.5200	+11.737%	12	274	-24.370%
2026-06-23	8.5400	8.7400	8.5000	8.5200	+14.362%	39	274	-15.493%
2026-06-22	7.4500	7.4500	7.4500	7.4500	+8.918%	1	273	-3.356%
2026-06-18	6.8300	6.8400	6.8300	6.8400	+11.220%	10	274	+5.263%
2026-06-17	5.8700	6.1500	5.8700	6.1500	-1.600%	2	274	+17.073%
2026-06-15	6.2500	6.8000	6.2500	6.2500	+16.822%	27	274	+15.200%
2026-06-12	5.3500	5.3500	5.2000	5.3500	-11.130%	4	259	+34.579%
2026-06-11	6.0000	6.0200	5.9400	6.0200	+2.207%	27	255	+19.601%
2026-06-10	5.3700	6.1500	5.3700	5.8900	+17.800%	38	259	+22.241%
2026-06-09	4.6500	5.4000	4.6500	5.0000	+7.527%	6	242	+44.000%
2026-06-08	4.6000	4.6500	4.5500	4.6500	-3.125%	13	239	+54.839%
2026-06-05	4.4000	4.8000	4.4000	4.8000	+28.000%	12	226	+50.000%
2026-06-04	3.7500	3.7500	3.7500	3.7500	+13.636%	1	216	+92.000%
2026-06-02	3.4100	3.4100	3.3000	3.3000	-13.158%	2	215	+118.182%
2026-06-01	3.7900	3.8000	3.7900	3.8000	-5.473%	9	215	+89.474%
2026-05-29	4.0200	4.0200	4.0200	4.0200	-1.229%	1	222	+79.104%
2026-05-26	4.3500	4.3500	4.0700	4.0700	-15.208%	11	222	+76.904%
2026-05-22	4.7000	4.8000	4.6000	4.8000	-17.949%	28	203	+50.000%
2026-05-21	5.8500	5.8500	5.8500	5.8500	0.000%	1	203	+23.077%
2026-05-15	5.8500	5.8500	5.8500	5.8500	+6.364%	5	203	+23.077%
2026-05-12	6.0500	6.1500	5.5000	5.5000	-12.698%	40	201	+30.909%
2026-05-07	6.3000	6.3000	6.3000	6.3000	-10.000%	6	173	+14.286%
2026-05-04	7.0000	7.0000	7.0000	7.0000	+4.478%	1	168	+2.857%
2026-05-01	6.6000	6.7000	6.6000	6.7000	-2.475%	59	129	+7.463%
2026-04-29	6.8700	6.8700	6.8700	6.8700	+2.080%	10	129	+4.803%
2026-04-28	6.7000	6.7300	6.7000	6.7300	+2.748%	12	119	+6.984%
2026-04-20	6.5500	6.5500	6.5500	6.5500	-7.746%	15	111	+9.924%
2026-04-17	7.1000	7.1000	7.1000	7.1000	+23.478%	5	97	+1.408%
2026-04-16	5.9000	5.9000	5.7500	5.7500	-2.542%	11	102	+25.217%
2026-04-15	6.0500	6.0500	5.9000	5.9000	+1.201%	41	102	+22.034%
2026-04-13	5.8300	5.8300	5.8300	5.8300	+3.186%	5	75	+23.499%
2026-04-10	5.5600	5.8000	5.5500	5.6500	-10.317%	22	70	+27.434%
2026-04-08	6.6800	6.6800	6.3000	6.3000	0.000%	7	70	+14.286%
2026-04-07	6.3000	6.3000	6.3000	6.3000	-5.263%	3	76	+14.286%
2026-04-02	6.8000	6.8500	6.6000	6.6500	-2.206%	23	91	+8.271%
2026-04-01	7.4500	7.5700	6.8000	6.8000	-13.376%	41	91	+5.882%
2026-03-31	7.9200	7.9200	7.8500	7.8500	-4.848%	11	117	-8.280%
2026-03-30	8.3500	8.3500	8.2500	8.2500	-14.948%	2	108	-12.727%
2026-03-26	9.7000	9.7000	9.7000	9.7000	-10.681%	20	108	-25.773%
2026-03-19	10.3600	10.8600	10.3600	10.8600	+32.439%	18	88	-33.702%
2026-03-18	8.2000	8.2000	8.2000	8.2000	+8.466%	1	70	-12.195%
2026-03-17	7.9200	7.9200	7.5600	7.5600	-8.364%	30	71	-4.762%
2026-03-16	8.2500	8.2500	8.2500	8.2500	-0.602%	1	61	-12.727%
2026-03-13	8.3000	8.3000	8.3000	8.3000	-21.028%	1	60	-13.253%
2026-03-06	10.5100	10.5100	10.5100	10.5100	+12.889%	20	61	-31.494%
2026-03-05	9.3100	9.3100	9.3100	9.3100	-6.054%	1	51	-22.664%
2026-03-03	9.9100	9.9100	9.9100	9.9100	-0.999%	1	51	-27.346%
2026-02-18	10.0100	10.0100	10.0100	10.0100	-7.572%	30	51	-28.072%
2026-02-17	10.9200	10.9200	10.8200	10.8300	+24.483%	30	53	-33.518%
2026-02-09	8.7000	8.7000	8.7000	8.7000	-13.000%	1	23	-17.241%
2026-02-04	10.0000	10.0000	10.0000	10.0000	+20.482%	2	22	-28.000%
2026-01-29	8.3000	8.3000	8.3000	8.3000	-2.007%	1	22	-13.253%
2026-01-28	8.4700	8.4700	8.4700	8.4700	-7.432%	11	21	-14.994%
2026-01-23	8.4100	9.1500	8.4100	9.1500	+18.065%	4	20	-21.311%
2026-01-22	7.7000	7.7500	7.7000	7.7500	-1.148%	4	20	-7.097%
2026-01-13	7.8500	7.8500	7.8400	7.8400	-8.089%	2	18	-8.163%
2026-01-12	7.6000	8.5300	7.6000	8.5300	+3.645%	11	19	-15.592%
2026-01-09	8.5700	8.5700	8.2300	8.2300	+6.194%	6	16	-12.515%
2026-01-06	7.7500	7.7500	7.7500	7.7500	-22.732%	2	13	-7.097%
2025-12-30	10.0400	10.0400	10.0300	10.0300	-2.998%	5	11	-28.215%
2025-12-24	10.3400	10.3400	10.3400	10.3400	+2.579%	2	9	-30.368%
2025-12-23	10.0800	10.0800	10.0800	10.0800	-23.462%	3	9	-28.571%
2025-12-11	13.1700	13.1700	13.1700	13.1700	-18.653%	4	6	-45.330%
2025-12-01	16.2100	16.2100	16.1900	16.1900	-22.868%	2	6	-55.528%
2025-10-10	20.9900	20.9900	20.9900	20.9900	-18.008%	4	4	-65.698%
2025-05-14	25.6000	25.6000	25.6000	25.6000	0.000%	1	1	-71.875%