Dark

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

EOD

Jul 24, 2026

12.70-4.869%(-0.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	13.0700	13.0700	12.7000	12.7000	-4.869%	2	954	0.000%
2026-07-21	13.5500	13.5800	13.3500	13.3500	-4.982%	26	955	-4.869%
2026-07-20	13.5900	14.0500	13.5900	14.0500	+7.007%	27	951	-9.609%
2026-07-17	13.1300	13.1300	13.1300	13.1300	+10.336%	1	969	-3.275%
2026-07-16	11.5200	11.9000	11.5200	11.9000	+8.182%	25	969	+6.723%
2026-07-15	11.3000	11.3500	11.0000	11.0000	0.000%	29	990	+15.455%
2026-07-14	10.8000	11.0000	10.8000	11.0000	-0.901%	8	1,005	+15.455%
2026-07-13	11.1000	11.1000	11.1000	11.1000	-0.270%	5	1,005	+14.414%
2026-07-10	11.1000	11.1300	11.1000	11.1300	-1.765%	6	1,010	+14.106%
2026-07-09	11.3300	11.3300	11.3300	11.3300	-3.162%	1	1,015	+12.092%
2026-07-08	11.7000	11.7000	11.7000	11.7000	+4.000%	5	1,015	+8.547%
2026-07-07	11.4500	11.4500	11.2500	11.2500	+6.635%	2	1,020	+12.889%
2026-07-06	10.6000	10.6000	10.5500	10.5500	-6.222%	11	1,020	+20.379%
2026-07-02	11.2000	11.2500	11.2000	11.2500	-7.025%	42	1,017	+12.889%
2026-07-01	12.1500	12.2700	12.1000	12.1000	+27.368%	54	1,017	+4.959%
2026-06-30	8.8000	9.5000	8.8000	9.5000	+4.281%	757	863	+33.684%
2026-06-29	8.6500	9.1100	8.6500	9.1100	+3.523%	26	291	+39.407%
2026-06-26	9.4200	9.4200	8.8000	8.8000	-7.853%	18	290	+44.318%
2026-06-25	9.5500	9.5500	9.5500	9.5500	+0.315%	2	281	+32.984%
2026-06-24	9.4300	9.7300	9.0700	9.5200	+11.737%	12	274	+33.403%
2026-06-23	8.5400	8.7400	8.5000	8.5200	+14.362%	39	274	+49.061%
2026-06-22	7.4500	7.4500	7.4500	7.4500	+8.918%	1	273	+70.470%
2026-06-18	6.8300	6.8400	6.8300	6.8400	+11.220%	10	274	+85.673%
2026-06-17	5.8700	6.1500	5.8700	6.1500	-1.600%	2	274	+106.504%
2026-06-15	6.2500	6.8000	6.2500	6.2500	+16.822%	27	274	+103.200%
2026-06-12	5.3500	5.3500	5.2000	5.3500	-11.130%	4	259	+137.383%
2026-06-11	6.0000	6.0200	5.9400	6.0200	+2.207%	27	255	+110.963%
2026-06-10	5.3700	6.1500	5.3700	5.8900	+17.800%	38	259	+115.620%
2026-06-09	4.6500	5.4000	4.6500	5.0000	+7.527%	6	242	+154.000%
2026-06-08	4.6000	4.6500	4.5500	4.6500	-3.125%	13	239	+173.118%
2026-06-05	4.4000	4.8000	4.4000	4.8000	+28.000%	12	226	+164.583%
2026-06-04	3.7500	3.7500	3.7500	3.7500	+13.636%	1	216	+238.667%
2026-06-02	3.4100	3.4100	3.3000	3.3000	-13.158%	2	215	+284.848%
2026-06-01	3.7900	3.8000	3.7900	3.8000	-5.473%	9	215	+234.211%
2026-05-29	4.0200	4.0200	4.0200	4.0200	-1.229%	1	222	+215.920%
2026-05-26	4.3500	4.3500	4.0700	4.0700	-15.208%	11	222	+212.039%
2026-05-22	4.7000	4.8000	4.6000	4.8000	-17.949%	28	203	+164.583%
2026-05-21	5.8500	5.8500	5.8500	5.8500	0.000%	1	203	+117.094%
2026-05-15	5.8500	5.8500	5.8500	5.8500	+6.364%	5	203	+117.094%
2026-05-12	6.0500	6.1500	5.5000	5.5000	-12.698%	40	201	+130.909%
2026-05-07	6.3000	6.3000	6.3000	6.3000	-10.000%	6	173	+101.587%
2026-05-04	7.0000	7.0000	7.0000	7.0000	+4.478%	1	168	+81.429%
2026-05-01	6.6000	6.7000	6.6000	6.7000	-2.475%	59	129	+89.552%
2026-04-29	6.8700	6.8700	6.8700	6.8700	+2.080%	10	129	+84.862%
2026-04-28	6.7000	6.7300	6.7000	6.7300	+2.748%	12	119	+88.707%
2026-04-20	6.5500	6.5500	6.5500	6.5500	-7.746%	15	111	+93.893%
2026-04-17	7.1000	7.1000	7.1000	7.1000	+23.478%	5	97	+78.873%
2026-04-16	5.9000	5.9000	5.7500	5.7500	-2.542%	11	102	+120.870%
2026-04-15	6.0500	6.0500	5.9000	5.9000	+1.201%	41	102	+115.254%
2026-04-13	5.8300	5.8300	5.8300	5.8300	+3.186%	5	75	+117.839%
2026-04-10	5.5600	5.8000	5.5500	5.6500	-10.317%	22	70	+124.779%
2026-04-08	6.6800	6.6800	6.3000	6.3000	0.000%	7	70	+101.587%
2026-04-07	6.3000	6.3000	6.3000	6.3000	-5.263%	3	76	+101.587%
2026-04-02	6.8000	6.8500	6.6000	6.6500	-2.206%	23	91	+90.977%
2026-04-01	7.4500	7.5700	6.8000	6.8000	-13.376%	41	91	+86.765%
2026-03-31	7.9200	7.9200	7.8500	7.8500	-4.848%	11	117	+61.783%
2026-03-30	8.3500	8.3500	8.2500	8.2500	-14.948%	2	108	+53.939%
2026-03-26	9.7000	9.7000	9.7000	9.7000	-10.681%	20	108	+30.928%
2026-03-19	10.3600	10.8600	10.3600	10.8600	+32.439%	18	88	+16.943%
2026-03-18	8.2000	8.2000	8.2000	8.2000	+8.466%	1	70	+54.878%
2026-03-17	7.9200	7.9200	7.5600	7.5600	-8.364%	30	71	+67.989%
2026-03-16	8.2500	8.2500	8.2500	8.2500	-0.602%	1	61	+53.939%
2026-03-13	8.3000	8.3000	8.3000	8.3000	-21.028%	1	60	+53.012%
2026-03-06	10.5100	10.5100	10.5100	10.5100	+12.889%	20	61	+20.837%
2026-03-05	9.3100	9.3100	9.3100	9.3100	-6.054%	1	51	+36.412%
2026-03-03	9.9100	9.9100	9.9100	9.9100	-0.999%	1	51	+28.153%
2026-02-18	10.0100	10.0100	10.0100	10.0100	-7.572%	30	51	+26.873%
2026-02-17	10.9200	10.9200	10.8200	10.8300	+24.483%	30	53	+17.267%
2026-02-09	8.7000	8.7000	8.7000	8.7000	-13.000%	1	23	+45.977%
2026-02-04	10.0000	10.0000	10.0000	10.0000	+20.482%	2	22	+27.000%
2026-01-29	8.3000	8.3000	8.3000	8.3000	-2.007%	1	22	+53.012%
2026-01-28	8.4700	8.4700	8.4700	8.4700	-7.432%	11	21	+49.941%
2026-01-23	8.4100	9.1500	8.4100	9.1500	+18.065%	4	20	+38.798%
2026-01-22	7.7000	7.7500	7.7000	7.7500	-1.148%	4	20	+63.871%
2026-01-13	7.8500	7.8500	7.8400	7.8400	-8.089%	2	18	+61.990%
2026-01-12	7.6000	8.5300	7.6000	8.5300	+3.645%	11	19	+48.886%
2026-01-09	8.5700	8.5700	8.2300	8.2300	+6.194%	6	16	+54.313%
2026-01-06	7.7500	7.7500	7.7500	7.7500	-22.732%	2	13	+63.871%
2025-12-30	10.0400	10.0400	10.0300	10.0300	-2.998%	5	11	+26.620%
2025-12-24	10.3400	10.3400	10.3400	10.3400	+2.579%	2	9	+22.824%
2025-12-23	10.0800	10.0800	10.0800	10.0800	-23.462%	3	9	+25.992%
2025-12-11	13.1700	13.1700	13.1700	13.1700	-18.653%	4	6	-3.569%
2025-12-01	16.2100	16.2100	16.1900	16.1900	-22.868%	2	6	-21.557%
2025-10-10	20.9900	20.9900	20.9900	20.9900	-18.008%	4	4	-39.495%
2025-05-14	25.6000	25.6000	25.6000	25.6000	0.000%	1	1	-50.391%