Dark

AA20270115C85
AA Jan 15 2027 85.00 Call (AA270115C00085000)
option OPRA

EOD

Sep 4, 2026

0.4800-25.000%(-0.1600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.4800	0.4800	0.4800	0.4800	-25.000%	1	316	0.000%
2026-08-24	0.6400	0.6400	0.6400	0.6400	-27.273%	25	316	-25.000%
2026-08-12	0.8800	0.8800	0.8800	0.8800	-12.871%	11	292	-45.455%
2026-08-10	1.0100	1.0100	1.0100	1.0100	+34.667%	1	292	-52.475%
2026-08-05	0.7500	0.7500	0.7500	0.7500	+25.000%	3	293	-36.000%
2026-08-04	0.6000	0.6000	0.6000	0.6000	+30.435%	2	293	-20.000%
2026-08-03	0.4700	0.4700	0.4600	0.4600	-14.815%	2	293	+4.348%
2026-07-31	0.6600	0.6600	0.5000	0.5400	+3.846%	52	293	-11.111%
2026-07-28	0.5200	0.5200	0.5200	0.5200	+15.556%	2	293	-7.692%
2026-07-27	0.4500	0.4500	0.4500	0.4500	-23.729%	20	293	+6.667%
2026-07-24	0.5900	0.5900	0.5900	0.5900	-23.377%	3	273	-18.644%
2026-07-17	0.7100	0.7700	0.6900	0.7700	-23.762%	6	270	-37.662%
2026-07-16	1.1100	1.1100	1.0100	1.0100	-21.094%	22	270	-52.475%
2026-07-15	1.2800	1.2800	1.2800	1.2800	-9.220%	1	271	-62.500%
2026-07-14	1.4100	1.4100	1.4100	1.4100	-1.399%	1	270	-65.957%
2026-07-10	1.4300	1.4300	1.4300	1.4300	+2.143%	2	270	-66.434%
2026-07-09	1.4000	1.4000	1.4000	1.4000	-20.455%	1	270	-65.714%
2026-07-06	1.7600	1.7600	1.7600	1.7600	+10.000%	3	270	-72.727%
2026-07-02	1.7100	1.7100	1.5200	1.6000	+15.942%	12	259	-70.000%
2026-07-01	1.4000	1.5500	1.3800	1.3800	-35.514%	41	259	-65.217%
2026-06-30	2.1400	2.1400	2.1400	2.1400	-13.008%	1	279	-77.570%
2026-06-29	2.4600	2.4600	2.4600	2.4600	0.000%	2	280	-80.488%
2026-06-26	2.4600	2.4600	2.4600	2.4600	+4.681%	1	280	-80.488%
2026-06-25	2.1000	2.3800	2.1000	2.3500	+9.302%	41	280	-79.574%
2026-06-24	2.5000	2.5000	2.1500	2.1500	-25.606%	26	299	-77.674%
2026-06-23	2.7900	2.8900	2.7900	2.8900	-18.820%	6	278	-83.391%
2026-06-22	3.5000	3.5600	3.5000	3.5600	-8.718%	21	279	-86.517%
2026-06-18	4.0000	4.1500	3.9000	3.9000	-23.529%	49	291	-87.692%
2026-06-17	5.1000	5.1000	5.1000	5.1000	-8.602%	2	291	-90.588%
2026-06-15	6.4000	6.4000	5.5800	5.5800	-33.571%	4	292	-91.398%
2026-06-12	8.5200	8.5200	8.4000	8.4000	+2.439%	6	288	-94.286%
2026-06-11	7.6300	8.2000	7.6300	8.2000	-0.966%	7	283	-94.146%
2026-06-10	8.2800	8.2800	8.2800	8.2800	-17.200%	5	284	-94.203%
2026-06-09	11.0000	11.0000	9.2800	10.0000	-11.111%	7	284	-95.200%
2026-06-08	10.2500	12.0100	10.2500	11.2500	+8.801%	13	278	-95.733%
2026-06-05	12.2000	12.2000	10.3400	10.3400	-36.369%	20	275	-95.358%
2026-06-03	16.0000	16.2500	15.0000	16.2500	-5.633%	42	258	-97.046%
2026-06-02	14.2300	17.2400	14.2300	17.2200	+21.268%	51	257	-97.213%
2026-06-01	12.3700	14.2000	12.3700	14.2000	+30.275%	22	210	-96.620%
2026-05-28	10.9000	10.9000	10.9000	10.9000	+9.000%	20	189	-95.596%
2026-05-27	10.5000	10.5000	10.0000	10.0000	-9.091%	6	182	-95.200%
2026-05-26	11.2000	11.2000	11.0000	11.0000	+15.546%	6	182	-95.636%
2026-05-22	9.5200	9.5200	9.5200	9.5200	+45.344%	1	177	-94.958%
2026-05-21	6.3500	6.6000	6.3500	6.5500	0.000%	6	171	-92.672%
2026-05-20	6.5500	6.5700	6.5200	6.5500	+26.448%	31	171	-92.672%
2026-05-18	5.5800	5.6100	5.1800	5.1800	-10.069%	5	164	-90.734%
2026-05-15	6.3000	6.3000	5.7600	5.7600	-18.065%	2	164	-91.667%
2026-05-14	7.0300	7.0300	7.0300	7.0300	-10.446%	1	163	-93.172%
2026-05-13	7.6800	7.8500	7.6800	7.8500	+34.188%	7	147	-93.885%
2026-05-12	5.7500	5.8500	5.7500	5.8500	-2.500%	11	147	-91.795%
2026-05-11	6.0000	6.0000	6.0000	6.0000	+7.143%	4	147	-92.000%
2026-05-08	5.6000	5.6000	5.6000	5.6000	-0.885%	10	147	-91.429%
2026-05-05	5.8000	5.9000	5.6500	5.6500	+3.670%	33	147	-91.504%
2026-05-04	5.5500	5.5500	5.4500	5.4500	-9.167%	21	144	-91.193%
2026-04-30	6.0000	6.0000	6.0000	6.0000	-9.774%	9	144	-92.000%
2026-04-29	6.6500	6.6500	6.6500	6.6500	+9.016%	1	144	-92.782%
2026-04-28	6.3500	6.3500	6.1000	6.1000	-19.205%	2	143	-92.131%
2026-04-24	7.5500	7.5500	7.5500	7.5500	-0.132%	1	143	-93.642%
2026-04-23	7.6700	7.6700	7.5600	7.5600	-4.545%	2	143	-93.651%
2026-04-21	7.9200	7.9200	7.9200	7.9200	-1.000%	1	144	-93.939%
2026-04-20	8.0000	8.0000	8.0000	8.0000	+8.108%	2	144	-94.000%
2026-04-17	6.9000	7.7000	6.9000	7.4000	-26.733%	15	146	-93.514%
2026-04-15	11.0700	11.0700	10.1000	10.1000	-7.254%	3	137	-95.248%
2026-04-14	10.8900	10.8900	10.8900	10.8900	-10.738%	1	138	-95.592%
2026-04-13	12.2000	12.2000	12.2000	12.2000	-3.557%	15	138	-96.066%
2026-04-10	12.7800	12.7800	12.6500	12.6500	+0.079%	2	123	-96.206%
2026-04-09	12.6400	12.6400	12.6400	12.6400	+2.100%	28	122	-96.203%
2026-04-07	12.1900	12.3800	12.1900	12.3800	+12.545%	11	94	-96.123%
2026-04-06	11.0000	11.0000	11.0000	11.0000	-5.902%	1	84	-95.636%
2026-04-02	11.6900	11.6900	11.6900	11.6900	+0.343%	1	84	-95.894%
2026-04-01	11.1000	11.6500	11.1000	11.6500	+26.630%	2	84	-95.880%
2026-03-31	9.7400	9.7400	9.2000	9.2000	+3.024%	4	83	-94.783%
2026-03-30	8.9300	8.9300	8.9300	8.9300	+47.603%	1	82	-94.625%
2026-03-27	6.0500	6.0500	6.0500	6.0500	-8.748%	1	82	-92.066%
2026-03-25	6.6300	6.6300	6.6300	6.6300	-24.401%	2	82	-92.760%
2026-03-11	8.7900	8.7900	8.7700	8.7700	-0.228%	3	82	-94.527%
2026-02-25	8.7900	8.7900	8.7900	8.7900	+32.779%	1	81	-94.539%
2026-02-23	6.6200	6.6200	6.6200	6.6200	-1.926%	1	81	-92.749%
2026-02-13	6.7500	6.7500	6.7500	6.7500	-7.153%	2	79	-92.889%
2026-02-12	7.5000	7.5000	7.2700	7.2700	+11.674%	3	79	-93.398%
2026-02-06	6.5100	6.5100	6.5100	6.5100	+1.244%	2	78	-92.627%
2026-02-03	6.4300	6.4300	6.4300	6.4300	+3.710%	1	78	-92.535%
2026-02-02	6.2000	6.2000	6.2000	6.2000	+16.541%	1	79	-92.258%
2026-01-30	5.8600	5.8600	5.3200	5.3200	-18.154%	4	80	-90.977%
2026-01-27	5.7800	6.5000	5.7800	6.5000	+0.775%	6	80	-92.615%
2026-01-26	6.4500	6.4500	6.4500	6.4500	+5.049%	50	79	-92.558%
2026-01-23	6.1400	6.1400	6.1400	6.1400	-24.198%	1	85	-92.182%
2026-01-22	8.2500	8.2500	8.1000	8.1000	-8.475%	3	84	-94.074%
2026-01-15	8.8500	8.8500	8.8500	8.8500	-7.135%	1	81	-94.576%
2026-01-14	9.5000	9.5300	9.5000	9.5300	+15.515%	70	81	-94.963%
2026-01-12	8.2500	8.2500	8.2500	8.2500	+16.361%	1	11	-94.182%
2026-01-08	6.7200	7.0900	6.7200	7.0900	-4.832%	15	10	-93.230%
2026-01-07	7.4500	7.4500	7.4500	7.4500	-12.559%	1	16	-93.557%
2026-01-06	7.3000	8.5200	7.3000	8.5200	0.000%	15	15	-94.366%