Dark

AA20270115P20
AA Jan 15 2027 20.00 Put (AA270115P00020000)
option OPRA

EOD

Sep 9, 2026

0.1500+50.000%(+0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0300	0.1500	0.0300	0.1500	+50.000%	2	352	0.000%
2026-09-08	0.1000	0.1000	0.1000	0.1000	+100.000%	1	351	+50.000%
2026-09-04	0.0500	0.0500	0.0500	0.0500	+25.000%	20	370	+200.000%
2026-08-12	0.0400	0.0400	0.0400	0.0400	-33.333%	1	370	+275.000%
2026-08-10	0.0600	0.0600	0.0600	0.0600	-40.000%	1	370	+150.000%
2026-08-04	0.1000	0.1000	0.1000	0.1000	-9.091%	1	370	+50.000%
2026-07-31	0.1100	0.1100	0.1100	0.1100	-15.385%	1	370	+36.364%
2026-07-29	0.1300	0.1300	0.1300	0.1300	-31.579%	10	369	+15.385%
2026-07-24	0.2600	0.2600	0.1900	0.1900	+5.556%	2	359	-21.053%
2026-07-23	0.1600	0.1800	0.1600	0.1800	+12.500%	11	359	-16.667%
2026-07-16	0.1600	0.1600	0.1600	0.1600	0.000%	10	350	-6.250%
2026-07-10	0.1600	0.1600	0.1600	0.1600	+14.286%	10	350	-6.250%
2026-07-06	0.1400	0.1400	0.1400	0.1400	-50.000%	10	346	+7.143%
2026-07-01	0.2800	0.2800	0.2800	0.2800	+86.667%	1	345	-46.429%
2026-06-18	0.1200	0.1500	0.1200	0.1500	+25.000%	2	344	0.000%
2026-06-08	0.0800	0.2600	0.0800	0.1200	-29.412%	4	344	+25.000%
2026-06-02	0.0900	0.1800	0.0900	0.1700	+88.889%	4	343	-11.765%
2026-06-01	0.0900	0.3000	0.0900	0.0900	-18.182%	6	341	+66.667%
2026-05-13	0.1100	0.1100	0.1100	0.1100	-21.429%	3	340	+36.364%
2026-05-08	0.1400	0.1400	0.1400	0.1400	-6.667%	1	339	+7.143%
2026-05-05	0.1500	0.1500	0.1500	0.1500	0.000%	1	339	0.000%
2026-04-30	0.1500	0.1500	0.1500	0.1500	-11.765%	4	339	0.000%
2026-04-28	0.1700	0.1700	0.1700	0.1700	0.000%	1	338	-11.765%
2026-04-24	0.1700	0.1700	0.1700	0.1700	-60.465%	3	338	-11.765%
2026-04-17	0.3900	0.4300	0.3900	0.4300	+43.333%	3	338	-65.116%
2026-04-16	0.1500	0.3000	0.1500	0.3000	+114.286%	17	336	-50.000%
2026-04-15	0.2500	0.2500	0.1400	0.1400	-41.667%	35	334	+7.143%
2026-04-13	0.2400	0.2400	0.2400	0.2400	-52.000%	1	318	-37.500%
2026-03-12	0.5000	0.5000	0.5000	0.5000	+35.135%	5	319	-70.000%
2026-02-26	0.3700	0.3700	0.3700	0.3700	-11.905%	5	321	-59.459%
2026-02-13	0.4500	0.4500	0.4200	0.4200	+31.250%	2	318	-64.286%
2026-02-04	0.3200	0.3200	0.3200	0.3200	-11.111%	56	318	-53.125%
2026-01-20	0.3600	0.3600	0.3600	0.3600	+28.571%	1	374	-58.333%
2026-01-12	0.3400	0.3400	0.2800	0.2800	-6.667%	77	375	-46.429%
2026-01-02	0.3000	0.3000	0.3000	0.3000	-44.444%	20	300	-50.000%
2025-12-19	0.4900	0.5400	0.4900	0.5400	-42.553%	7	280	-72.222%
2025-12-18	0.9400	0.9400	0.9400	0.9400	+74.074%	2	286	-84.043%
2025-12-12	0.5400	0.5400	0.5400	0.5400	-11.475%	1	286	-72.222%
2025-12-09	0.6200	0.6200	0.6100	0.6100	-22.785%	21	286	-75.410%
2025-12-03	0.7700	0.7900	0.7700	0.7900	-30.088%	9	285	-81.013%
2025-11-24	1.1300	1.1600	1.1300	1.1300	+22.826%	51	290	-86.726%
2025-11-12	0.8600	0.9200	0.8500	0.9200	-23.333%	23	290	-83.696%
2025-10-29	1.0000	1.2000	1.0000	1.2000	+5.263%	11	307	-87.500%
2025-10-23	0.9500	1.1400	0.9500	1.1400	-12.308%	11	318	-86.842%
2025-10-16	1.3000	1.3000	1.3000	1.3000	+12.069%	60	328	-88.462%
2025-10-14	1.1600	1.1600	1.1600	1.1600	+0.870%	2	328	-87.069%
2025-10-09	1.1500	1.1500	1.1500	1.1500	-3.361%	1	330	-86.957%
2025-10-02	1.1900	1.1900	1.1900	1.1900	-23.226%	20	330	-87.395%
2025-09-23	1.5500	1.5500	1.5500	1.5500	+14.815%	1	350	-90.323%
2025-09-22	1.3500	1.3500	1.3500	1.3500	+5.469%	4	351	-88.889%
2025-09-17	1.2800	1.2800	1.2800	1.2800	-0.775%	3	351	-88.281%
2025-09-15	2.3000	2.3000	1.2800	1.2900	-19.375%	15	351	-88.372%
2025-09-04	1.6000	1.6000	1.6000	1.6000	+3.226%	10	345	-90.625%
2025-09-03	1.5500	1.5500	1.5500	1.5500	-5.488%	1	355	-90.323%
2025-09-02	1.5100	1.6400	1.5100	1.6400	+13.103%	61	356	-90.854%
2025-08-26	1.4500	1.4500	1.4500	1.4500	-16.667%	1	296	-89.655%
2025-08-19	1.8300	1.8300	1.7400	1.7400	+1.754%	2	296	-91.379%
2025-08-18	1.7100	1.7100	1.7100	1.7100	+4.268%	20	296	-91.228%
2025-08-14	1.6400	1.6400	1.6400	1.6400	+1.235%	3	276	-90.854%
2025-08-13	1.6200	1.6200	1.6200	1.6200	-1.818%	5	276	-90.741%
2025-08-12	1.6500	1.6500	1.6500	1.6500	-7.303%	4	281	-90.909%
2025-08-11	1.7800	1.7800	1.7800	1.7800	-5.319%	2	285	-91.573%
2025-08-06	1.8100	1.8800	1.8100	1.8800	-7.389%	2	285	-92.021%
2025-08-01	2.0300	2.0300	2.0300	2.0300	+30.968%	5	285	-92.611%
2025-07-24	1.6200	1.6200	1.5500	1.5500	-4.321%	2	280	-90.323%
2025-07-21	1.5400	1.6200	1.5400	1.6200	-7.955%	6	280	-90.741%
2025-07-18	1.7600	1.7600	1.7600	1.7600	-6.383%	1	280	-91.477%
2025-07-17	1.8800	1.8800	1.8800	1.8800	-13.761%	5	279	-92.021%
2025-07-16	2.1800	2.1800	2.1800	2.1800	+3.810%	5	284	-93.119%
2025-07-15	2.1700	2.1700	2.1000	2.1000	+1.942%	7	279	-92.857%
2025-07-14	2.0300	2.0600	2.0300	2.0600	+12.568%	7	274	-92.718%
2025-07-11	1.8200	1.8300	1.8200	1.8300	-8.040%	6	273	-91.803%
2025-07-07	1.9900	1.9900	1.9900	1.9900	+5.851%	3	267	-92.462%
2025-07-02	1.8400	1.9000	1.8100	1.8800	-58.036%	8	267	-92.021%
2025-06-30	4.4800	4.4800	4.4800	4.4800	+91.453%	4	267	-96.652%
2025-06-27	2.3400	2.3400	2.3400	2.3400	-3.704%	1	267	-93.590%
2025-06-18	2.3500	2.4400	2.3500	2.4300	+1.250%	85	188	-93.827%
2025-06-12	2.5600	2.5600	2.3400	2.4000	+2.128%	7	188	-93.750%
2025-06-11	2.2500	2.4000	2.2400	2.3500	-2.893%	116	188	-93.617%
2025-06-10	2.3700	2.4200	2.3700	2.4200	-8.333%	5	296	-93.802%
2025-06-04	2.7300	2.7300	2.6400	2.6400	-1.124%	2	296	-94.318%
2025-05-28	2.6700	2.6700	2.6700	2.6700	-2.909%	1	296	-94.382%
2025-05-23	2.7500	2.7500	2.7500	2.7500	+0.733%	10	291	-94.545%
2025-05-22	2.6600	2.7800	2.6600	2.7300	+5.000%	4	291	-94.505%
2025-05-21	2.5500	2.6000	2.5500	2.6000	+3.175%	15	291	-94.231%
2025-05-19	2.4900	2.5200	2.4900	2.5200	+0.800%	100	276	-94.048%
2025-05-16	2.5700	2.5700	2.5000	2.5000	-4.215%	24	176	-94.000%
2025-05-15	2.6200	2.6200	2.6100	2.6100	+5.668%	2	168	-94.253%
2025-05-14	2.4700	2.4700	2.4700	2.4700	-9.524%	20	168	-93.927%
2025-05-13	2.7300	2.7300	2.7300	2.7300	-3.191%	1	148	-94.505%
2025-05-12	2.8200	2.8200	2.8200	2.8200	-11.875%	1	148	-94.681%
2025-05-09	3.2000	3.2000	3.2000	3.2000	-12.329%	20	147	-95.313%
2025-05-06	3.6000	3.6500	3.6000	3.6500	+0.551%	3	137	-95.890%
2025-04-29	3.6300	3.6300	3.6300	3.6300	-0.548%	10	134	-95.868%
2025-04-23	3.6500	3.6500	3.6500	3.6500	-7.595%	6	124	-95.890%
2025-04-22	4.1500	4.1500	3.9500	3.9500	-8.776%	9	130	-96.203%
2025-04-21	4.3300	4.3300	4.3300	4.3300	+5.610%	20	124	-96.536%
2025-04-17	4.1000	4.1000	4.1000	4.1000	-1.442%	1	103	-96.341%
2025-04-11	4.1600	4.1600	4.1600	4.1600	-11.489%	4	103	-96.394%
2025-04-09	4.7000	4.7000	4.7000	4.7000	+17.500%	1	101	-96.809%
2025-04-08	4.0000	4.0000	4.0000	4.0000	+48.148%	1	102	-96.250%
2025-04-03	2.6400	2.7000	2.5200	2.7000	+26.168%	6	101	-94.444%
2025-04-02	2.1900	2.1900	2.1400	2.1400	-3.604%	2	101	-92.991%
2025-03-31	2.2500	2.2500	2.2200	2.2200	+32.934%	3	101	-93.243%
2025-03-21	1.6700	1.6700	1.6700	1.6700	-20.476%	2	98	-91.018%
2025-03-11	2.1000	2.1000	2.1000	2.1000	+1.942%	3	98	-92.857%
2025-03-10	2.0100	2.0600	2.0100	2.0600	+11.351%	2	101	-92.718%
2025-02-28	1.8500	1.8500	1.8500	1.8500	+8.824%	40	101	-91.892%
2025-02-25	1.6200	1.7000	1.6200	1.7000	+0.592%	2	81	-91.176%
2025-02-21	1.6900	1.6900	1.6900	1.6900	+4.321%	6	81	-91.124%
2025-02-03	1.6200	1.6200	1.6200	1.6200	+10.959%	3	78	-90.741%
2025-01-31	1.4600	1.4600	1.4600	1.4600	-5.806%	112	81	-89.726%
2025-01-27	1.5500	1.5500	1.5500	1.5500	+3.333%	1	25	-90.323%
2025-01-23	1.5000	1.5000	1.5000	1.5000	-14.286%	3	25	-90.000%
2025-01-03	1.6000	1.7500	1.6000	1.7500	+25.000%	42	22	-91.429%
2024-11-04	1.4000	1.4000	1.4000	1.4000	0.000%	1	1	-89.286%