Dark

AA20261218P60
AA Dec 18 2026 60.00 Put (AA261218P00060000)
option OPRA

EOD

Sep 9, 2026

11.00-3.509%(-0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	11.0000	11.0000	11.0000	11.0000	-3.509%	1	355	0.000%
2026-09-03	11.2500	11.4000	11.2500	11.4000	-6.404%	2	354	-3.509%
2026-08-31	11.8800	12.1800	11.8800	12.1800	+8.075%	3	352	-9.688%
2026-08-27	11.2700	11.2700	11.2700	11.2700	-10.056%	1	352	-2.396%
2026-08-26	12.5300	12.5300	12.5300	12.5300	+4.941%	2	351	-12.211%
2026-08-25	11.9800	11.9800	11.9400	11.9400	-1.077%	2	349	-7.873%
2026-08-24	12.0200	12.0700	11.8800	12.0700	+9.727%	8	348	-8.865%
2026-08-21	11.0000	11.0000	11.0000	11.0000	-10.423%	1	347	0.000%
2026-08-20	12.3300	12.3300	12.2800	12.2800	+4.068%	12	347	-10.423%
2026-08-18	11.8000	11.8000	11.8000	11.8000	-3.279%	1	349	-6.780%
2026-08-13	12.2000	12.2000	12.2000	12.2000	+14.878%	1	349	-9.836%
2026-08-11	10.6200	10.6200	10.6200	10.6200	-11.500%	1	349	+3.578%
2026-08-10	12.1000	12.1000	12.0000	12.0000	-6.177%	2	349	-8.333%
2026-08-07	12.7900	12.7900	12.7900	12.7900	-25.379%	3	349	-13.995%
2026-08-03	17.1400	17.1400	17.1400	17.1400	+7.125%	4	352	-35.823%
2026-07-31	16.0000	16.0000	16.0000	16.0000	-9.039%	1	350	-31.250%
2026-07-30	16.6000	17.5900	16.6000	17.5900	+3.167%	5	350	-37.464%
2026-07-28	17.0500	17.0500	17.0500	17.0500	-0.583%	1	350	-35.484%
2026-07-27	17.2300	17.2300	17.1500	17.1500	-2.056%	2	350	-35.860%
2026-07-21	17.5100	17.5100	17.5100	17.5100	-0.057%	10	349	-37.179%
2026-07-20	17.5200	17.5200	17.5200	17.5200	+14.286%	1	359	-37.215%
2026-07-16	15.3300	15.3300	15.3300	15.3300	+4.144%	1	359	-28.245%
2026-07-10	14.7200	14.7200	14.7200	14.7200	-0.942%	1	359	-25.272%
2026-07-09	14.8600	14.8600	14.8600	14.8600	+5.390%	2	360	-25.976%
2026-07-06	14.1000	14.1000	14.0000	14.1000	-2.759%	23	358	-21.986%
2026-07-02	14.5000	14.5000	14.5000	14.5000	-9.938%	2	358	-24.138%
2026-07-01	15.7000	16.1000	15.7000	16.1000	+28.800%	59	358	-31.677%
2026-06-30	12.3000	12.5000	12.3000	12.5000	+3.563%	13	363	-12.000%
2026-06-29	12.4200	12.4500	12.0700	12.0700	+1.943%	18	362	-8.865%
2026-06-26	12.4500	12.4500	11.8400	11.8400	-6.032%	46	347	-7.095%
2026-06-25	12.3800	12.6000	12.3800	12.6000	-1.946%	8	335	-12.698%
2026-06-24	12.4500	13.0100	12.4500	12.8500	+12.031%	114	331	-14.397%
2026-06-23	11.4800	11.4800	11.4700	11.4700	+13.677%	22	362	-4.098%
2026-06-22	9.9500	10.2000	9.9500	10.0900	+8.378%	10	360	+9.019%
2026-06-18	9.4000	9.4000	9.3100	9.3100	+14.797%	6	355	+18.153%
2026-06-17	8.1100	8.1100	8.1100	8.1100	-3.682%	2	355	+35.635%
2026-06-16	8.8400	8.8400	8.4200	8.4200	-8.279%	6	355	+30.641%
2026-06-15	8.2000	9.1800	8.2000	9.1800	+17.241%	32	355	+19.826%
2026-06-11	8.1300	8.1300	7.8300	7.8300	-4.745%	11	355	+40.485%
2026-06-10	7.0500	8.2200	7.0500	8.2200	+20.000%	2	355	+33.820%
2026-06-09	6.5500	7.2500	6.5500	6.8500	+8.730%	106	355	+60.584%
2026-06-08	6.3300	6.3500	6.3000	6.3000	-4.545%	102	351	+74.603%
2026-06-05	5.9300	6.6000	5.9300	6.6000	+32.000%	26	280	+66.667%
2026-06-03	5.0000	5.0000	5.0000	5.0000	+8.696%	10	271	+120.000%
2026-06-02	4.8000	5.0000	4.6000	4.6000	-13.696%	49	271	+139.130%
2026-06-01	5.5800	5.5800	5.2000	5.3300	-4.480%	23	266	+106.379%
2026-05-29	5.4500	5.5800	5.4500	5.5800	-2.957%	7	265	+97.133%
2026-05-28	5.7500	5.7500	5.7500	5.7500	-9.591%	1	269	+91.304%
2026-05-27	6.2400	6.3600	6.2400	6.3600	+5.124%	6	269	+72.956%
2026-05-26	6.0000	6.0500	5.8000	6.0500	-27.976%	33	273	+81.818%
2026-05-20	8.4000	8.4000	8.4000	8.4000	-8.197%	15	273	+30.952%
2026-05-18	9.1500	9.1500	9.1500	9.1500	+19.608%	1	258	+20.219%
2026-05-14	7.9000	7.9000	7.6500	7.6500	+8.511%	23	258	+43.791%
2026-05-13	7.2000	7.2000	7.0100	7.0500	-17.059%	15	202	+56.028%
2026-05-12	8.4000	8.5000	8.4000	8.5000	-2.523%	26	202	+29.412%
2026-05-07	8.1500	9.1000	8.1500	8.7200	-3.111%	52	202	+26.147%
2026-05-01	8.9500	9.1100	8.9500	9.0000	-2.492%	8	146	+22.222%
2026-04-30	9.2300	9.2300	9.2300	9.2300	-2.842%	1	146	+19.177%
2026-04-29	9.1100	9.5100	9.1100	9.5000	+14.458%	37	145	+15.789%
2026-04-28	8.3000	8.3100	8.3000	8.3000	+2.343%	8	120	+32.530%
2026-04-22	8.1100	8.1100	8.1100	8.1100	-5.698%	25	120	+35.635%
2026-04-20	8.8000	8.8000	8.6000	8.6000	-4.232%	28	126	+27.907%
2026-04-17	8.8900	8.9800	8.8900	8.9800	+15.871%	6	108	+22.494%
2026-04-16	7.8500	7.8500	7.7500	7.7500	+3.059%	19	108	+41.935%
2026-04-13	7.7500	7.7500	7.5200	7.5200	-3.590%	5	103	+46.277%
2026-04-10	7.4600	7.8000	7.4600	7.8000	+2.902%	12	101	+41.026%
2026-04-09	7.5800	7.5800	7.5800	7.5800	-12.974%	5	107	+45.119%
2026-04-08	8.7100	8.7100	8.7100	8.7100	+6.349%	6	105	+26.292%
2026-04-07	8.3500	8.3500	8.1900	8.1900	-5.318%	4	102	+34.310%
2026-04-06	8.9900	8.9900	8.6500	8.6500	+0.581%	25	98	+27.168%
2026-04-02	8.9000	8.9000	8.6000	8.6000	+0.585%	8	66	+27.907%
2026-04-01	9.6000	9.6000	8.5000	8.5500	-16.748%	3	66	+28.655%
2026-03-31	10.2000	10.2700	10.2000	10.2700	-24.817%	6	64	+7.108%
2026-03-24	13.6600	13.6600	13.6600	13.6600	+8.499%	3	59	-19.473%
2026-03-19	12.5900	12.5900	12.5900	12.5900	+23.795%	1	59	-12.629%
2026-03-17	10.1700	10.1700	10.1700	10.1700	-5.483%	3	59	+8.161%
2026-03-13	10.7600	10.7600	10.7600	10.7600	-7.241%	1	56	+2.230%
2026-03-11	11.6000	11.6000	11.6000	11.6000	-8.300%	1	56	-5.172%
2026-03-03	12.6500	12.6500	12.6500	12.6500	+13.351%	1	55	-13.043%
2026-03-02	11.1600	11.1600	11.1600	11.1600	+5.382%	1	56	-1.434%
2026-02-25	10.5900	10.5900	10.5900	10.5900	-2.665%	1	54	+3.872%
2026-02-11	11.2000	11.2000	10.8800	10.8800	-1.091%	2	54	+1.103%
2026-02-09	11.0000	11.0000	11.0000	11.0000	-12.000%	1	55	0.000%
2026-02-05	13.4000	13.5500	12.5000	12.5000	-1.186%	6	54	-12.000%
2026-02-04	12.6500	12.6500	12.6500	12.6500	+8.120%	1	57	-13.043%
2026-02-03	11.6500	11.7000	11.6500	11.7000	-8.379%	5	57	-5.983%
2026-02-02	12.7700	12.7700	12.7700	12.7700	+11.043%	1	59	-13.861%
2026-01-29	11.5000	11.5000	11.5000	11.5000	+16.515%	7	59	-4.348%
2026-01-26	9.6200	10.4300	9.5000	9.8700	-15.424%	37	63	+11.449%
2026-01-23	11.6700	11.6700	11.6700	11.6700	+12.754%	1	43	-5.741%
2026-01-21	10.3500	10.3500	10.3500	10.3500	-7.092%	1	44	+6.280%
2026-01-20	11.3000	11.3000	11.1400	11.1400	-0.536%	9	44	-1.257%
2026-01-16	11.0400	11.2000	11.0000	11.2000	+8.108%	3	33	-1.786%
2026-01-15	10.3600	10.3600	10.3600	10.3600	+1.172%	1	33	+6.178%
2026-01-13	10.2500	10.2500	10.2400	10.2400	+2.196%	2	33	+7.422%
2026-01-12	10.0200	10.0200	10.0200	10.0200	-9.157%	1	33	+9.780%
2026-01-09	11.0300	11.0300	11.0300	11.0300	+4.550%	3	33	-0.272%
2026-01-06	9.3800	10.5500	9.3800	10.5500	-2.765%	3	32	+4.265%
2026-01-05	11.1500	11.1500	10.8500	10.8500	-12.075%	27	4	+1.382%
2026-01-02	12.3400	12.3400	12.3400	12.3400	-38.607%	2	4	-10.859%
2025-12-01	20.1100	20.1100	20.1000	20.1000	-15.190%	2	2	-45.274%
2025-02-10	23.6000	23.7000	23.6000	23.7000	-2.308%	2	50	-53.586%
2024-10-11	24.2700	24.2700	24.2600	24.2600	-16.718%	100	50	-54.658%
2024-08-13	29.1300	29.1300	29.1300	29.1300	0.000%	50	50	-62.238%