Dark

AA20270115P25
AA Jan 15 2027 25.00 Put (AA270115P00025000)
option OPRA

EOD

Sep 8, 2026

0.10000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.1000	0.1000	0.1000	0.1000	0.000%	10	2,536	0.000%
2026-09-02	0.1000	0.1000	0.1000	0.1000	-23.077%	3	2,536	0.000%
2026-09-01	0.1900	0.1900	0.1300	0.1300	+30.000%	2	2,539	-23.077%
2026-08-31	0.1000	0.1000	0.1000	0.1000	-37.500%	10	2,540	0.000%
2026-08-24	0.1300	0.1600	0.1300	0.1600	-5.882%	14	2,540	-37.500%
2026-08-20	0.1700	0.1700	0.1700	0.1700	-5.556%	2	2,529	-41.176%
2026-08-12	0.1800	0.1800	0.1800	0.1800	+12.500%	6	2,529	-44.444%
2026-08-11	0.1700	0.1800	0.1600	0.1600	-30.435%	5	2,532	-37.500%
2026-08-07	0.2300	0.2300	0.2300	0.2300	-58.929%	4	2,532	-56.522%
2026-07-29	0.5600	0.5600	0.5600	0.5600	+12.000%	3	2,532	-82.143%
2026-07-27	0.5000	0.5000	0.5000	0.5000	+11.111%	1	2,529	-80.000%
2026-07-22	0.3500	0.4500	0.3500	0.4500	-25.000%	40	2,529	-77.778%
2026-07-21	0.6000	0.6000	0.6000	0.6000	0.000%	1	2,525	-83.333%
2026-07-20	0.6000	0.6500	0.6000	0.6000	+17.647%	7	2,524	-83.333%
2026-07-17	0.5000	0.5700	0.5000	0.5100	+2.000%	20	2,521	-80.392%
2026-07-16	0.4800	0.5000	0.4800	0.5000	+8.696%	5	2,509	-80.000%
2026-07-13	0.4600	0.4600	0.4600	0.4600	-17.857%	10	2,504	-78.261%
2026-07-08	0.5600	0.5600	0.5600	0.5600	-3.448%	1	2,496	-82.143%
2026-07-01	0.6100	0.6100	0.5800	0.5800	+114.815%	8	2,496	-82.759%
2026-06-23	0.2700	0.2700	0.2700	0.2700	-30.769%	40	2,490	-62.963%
2026-06-22	0.3900	0.3900	0.3900	0.3900	+62.500%	20	2,490	-74.359%
2026-06-18	0.2400	0.2400	0.2400	0.2400	-14.286%	10	2,475	-58.333%
2026-06-11	0.2800	0.2800	0.2800	0.2800	+3.704%	10	2,475	-64.286%
2026-05-21	0.2700	0.2700	0.2700	0.2700	-30.769%	5	2,465	-62.963%
2026-05-19	0.3300	0.3900	0.3300	0.3900	+50.000%	2	2,460	-74.359%
2026-05-13	0.2600	0.2600	0.2600	0.2600	-3.704%	3	2,459	-61.538%
2026-05-12	0.3000	0.3000	0.2700	0.2700	-22.857%	28	2,442	-62.963%
2026-05-08	0.3400	0.3500	0.3400	0.3500	+6.061%	3	2,442	-71.429%
2026-05-07	0.3300	0.3300	0.3300	0.3300	-10.811%	5	2,444	-69.697%
2026-05-04	0.3700	0.3700	0.3700	0.3700	-7.500%	1	2,439	-72.973%
2026-04-29	0.4000	0.4000	0.4000	0.4000	-11.111%	1	2,439	-75.000%
2026-04-14	0.2200	0.4500	0.2200	0.4500	-27.419%	2	2,439	-77.778%
2026-04-13	0.6200	0.6200	0.6200	0.6200	+14.815%	1	2,438	-83.871%
2026-04-01	0.5400	0.5400	0.5400	0.5400	-25.000%	1	2,438	-81.481%
2026-03-17	0.7200	0.7200	0.7200	0.7200	-16.279%	3	2,439	-86.111%
2026-03-16	0.9100	0.9100	0.8500	0.8600	-6.522%	5	2,442	-88.372%
2026-03-04	0.9200	0.9200	0.9200	0.9200	+1.099%	1	2,445	-89.130%
2026-03-03	1.0000	1.0000	0.9100	0.9100	+21.333%	11	2,445	-89.011%
2026-02-24	0.7500	0.7500	0.7500	0.7500	-6.250%	3	2,434	-86.667%
2026-02-23	0.8000	0.8300	0.8000	0.8000	+6.667%	5	2,434	-87.500%
2026-02-20	0.7500	0.7500	0.7500	0.7500	-24.242%	3	2,436	-86.667%
2026-02-18	0.9900	0.9900	0.9900	0.9900	+11.236%	1	2,436	-89.899%
2026-02-17	0.8900	0.8900	0.8900	0.8900	+36.923%	3	2,436	-88.764%
2026-02-09	0.6500	0.6500	0.6500	0.6500	-7.143%	1	2,436	-84.615%
2026-02-02	0.7000	0.7000	0.7000	0.7000	+16.667%	10	2,435	-85.714%
2026-01-22	0.6000	0.6000	0.6000	0.6000	-9.091%	10	2,435	-83.333%
2026-01-20	0.7000	0.7000	0.6400	0.6600	+32.000%	42	2,425	-84.848%
2026-01-13	0.6500	0.6500	0.5000	0.5000	-28.571%	20	2,391	-80.000%
2026-01-07	0.7000	0.7000	0.7000	0.7000	-51.389%	1	2,408	-85.714%
2026-01-05	1.4400	1.4400	1.4400	1.4400	-4.000%	10	2,409	-93.056%
2025-12-31	1.5000	1.5000	1.5000	1.5000	+56.250%	2	2,409	-93.333%
2025-12-22	0.9600	0.9600	0.9600	0.9600	+4.348%	1	2,409	-89.583%
2025-12-19	1.0000	1.0000	0.9200	0.9200	-44.578%	2	2,410	-89.130%
2025-12-18	1.6600	1.6600	1.6600	1.6600	+32.800%	2	2,410	-93.976%
2025-12-16	1.2500	1.2500	1.2500	1.2500	+2.459%	10	2,412	-92.000%
2025-12-11	1.2000	1.2200	1.2000	1.2200	-6.154%	2	2,412	-91.803%
2025-12-09	1.3000	1.3000	1.3000	1.3000	-10.345%	7	2,413	-92.308%
2025-12-08	1.4500	1.4500	1.4500	1.4500	-2.027%	3	2,420	-93.103%
2025-12-04	1.4800	1.4800	1.4800	1.4800	-1.333%	1	2,418	-93.243%
2025-12-03	1.5000	1.5000	1.5000	1.5000	-2.597%	5	2,419	-93.333%
2025-12-02	1.5400	1.5400	1.5400	1.5400	-18.085%	1	2,419	-93.506%
2025-12-01	1.8800	1.8800	1.8800	1.8800	+7.429%	1	2,420	-94.681%
2025-11-26	1.6600	1.7500	1.6600	1.7500	-24.242%	13	2,423	-94.286%
2025-11-24	2.3100	2.3100	2.3100	2.3100	+1.762%	1	2,423	-95.671%
2025-11-18	2.2700	2.2800	2.2700	2.2700	-5.417%	9	2,423	-95.595%
2025-11-14	2.4000	2.4000	2.4000	2.4000	+11.628%	4	2,424	-95.833%
2025-11-11	2.1500	2.1500	2.1500	2.1500	-19.776%	4	2,424	-95.349%
2025-10-31	2.6800	2.6800	2.6800	2.6800	+19.111%	2	2,425	-96.269%
2025-10-29	2.2500	2.2500	2.2500	2.2500	+9.223%	10	2,425	-95.556%
2025-10-27	2.0600	2.0600	2.0600	2.0600	+0.980%	10	2,425	-95.146%
2025-10-23	2.1800	2.5100	1.9400	2.0400	-21.538%	45	2,425	-95.098%
2025-10-22	2.5800	2.6000	2.5800	2.6000	+18.182%	2	2,423	-96.154%
2025-10-20	2.2000	2.2000	2.2000	2.2000	-7.950%	1	2,423	-95.455%
2025-10-15	2.5900	2.5900	2.3900	2.3900	-6.275%	4	2,424	-95.816%
2025-10-14	2.5500	2.5500	2.5500	2.5500	+8.511%	10	2,428	-96.078%
2025-10-13	2.4000	2.4000	2.3500	2.3500	-8.915%	2	2,418	-95.745%
2025-10-10	2.2600	2.5800	2.2600	2.5800	+14.667%	37	2,420	-96.124%
2025-10-09	2.2500	2.2500	2.2500	2.2500	-7.025%	3	2,403	-95.556%
2025-10-02	2.5000	2.5000	2.4200	2.4200	-8.679%	3	2,406	-95.868%
2025-09-29	2.6500	2.6500	2.6500	2.6500	-7.018%	2	2,407	-96.226%
2025-09-26	2.8500	2.8500	2.8500	2.8500	-9.236%	1	2,407	-96.491%
2025-09-24	3.1400	3.1400	3.1400	3.1400	+1.290%	1	2,408	-96.815%
2025-09-23	2.9200	3.1000	2.9200	3.1000	+10.714%	4	2,408	-96.774%
2025-09-22	2.8000	2.8000	2.8000	2.8000	+7.692%	1	2,406	-96.429%
2025-09-16	2.6000	2.6000	2.6000	2.6000	+1.167%	2	2,405	-96.154%
2025-09-15	2.6000	2.6000	2.5200	2.5700	-1.908%	25	2,405	-96.109%
2025-09-12	2.7500	2.7500	2.6200	2.6200	-8.070%	3	2,423	-96.183%
2025-09-11	2.9200	2.9500	2.8500	2.8500	-9.524%	5	2,425	-96.491%
2025-09-10	3.0500	3.1500	3.0500	3.1500	+5.705%	2	2,425	-96.825%
2025-09-09	2.9000	2.9800	2.9000	2.9800	-5.397%	2	2,423	-96.644%
2025-09-08	3.1500	3.1500	3.1500	3.1500	+3.279%	1	2,423	-96.825%
2025-09-05	3.0000	3.0500	3.0000	3.0500	-3.175%	2	2,422	-96.721%
2025-09-04	3.1000	3.1500	3.1000	3.1500	0.000%	16	2,424	-96.825%
2025-09-03	3.2000	3.2000	3.1000	3.1500	-2.477%	3	2,408	-96.825%
2025-09-02	3.1000	3.2500	3.1000	3.2300	+13.333%	5	2,405	-96.904%
2025-08-29	2.8500	2.8500	2.8500	2.8500	-5.000%	1	2,400	-96.491%
2025-08-28	3.0000	3.0000	3.0000	3.0000	+3.093%	5	2,400	-96.667%
2025-08-27	3.0500	3.0500	2.9100	2.9100	+0.345%	10	2,400	-96.564%
2025-08-26	2.8800	2.9000	2.8800	2.9000	+0.694%	13	2,400	-96.552%
2025-08-25	2.9500	2.9500	2.8800	2.8800	-0.690%	30	2,400	-96.528%
2025-08-22	3.3000	3.3000	2.9000	2.9000	-17.143%	12	2,370	-96.552%
2025-08-20	3.5000	3.5000	3.5000	3.5000	+1.449%	1	2,361	-97.143%
2025-08-19	3.4600	3.4800	3.3900	3.4500	-1.429%	115	2,360	-97.101%
2025-08-18	3.3000	3.5000	3.3000	3.5000	+10.410%	201	2,329	-97.143%
2025-08-14	3.2000	3.2000	3.1700	3.1700	+2.258%	9	2,327	-96.845%
2025-08-13	3.1000	3.1000	3.1000	3.1000	-1.587%	10	2,326	-96.774%
2025-08-12	3.4500	3.4500	3.1500	3.1500	-13.699%	5	2,316	-96.825%
2025-08-11	3.3800	3.6500	3.3800	3.6500	+7.353%	10	2,319	-97.260%
2025-08-07	3.4000	3.4000	3.4000	3.4000	-2.857%	1	2,313	-97.059%
2025-08-06	3.5000	3.5000	3.5000	3.5000	-1.408%	1	2,314	-97.143%
2025-08-05	3.7500	3.7500	3.5500	3.5500	-7.792%	1,802	2,315	-97.183%
2025-08-01	3.6500	3.8500	3.6500	3.8500	+10.000%	6	514	-97.403%
2025-07-30	3.5000	3.5000	3.5000	3.5000	+6.061%	1	508	-97.143%
2025-07-25	3.3000	3.3000	3.3000	3.3000	+10.368%	1	507	-96.970%
2025-07-24	2.9900	2.9900	2.9900	2.9900	-2.922%	2	506	-96.656%
2025-07-23	3.0800	3.0800	3.0800	3.0800	+0.984%	3	508	-96.753%
2025-07-22	3.1000	3.1000	3.0500	3.0500	-5.280%	5	511	-96.721%
2025-07-21	3.2500	3.2500	3.0800	3.2200	-6.667%	33	515	-96.894%
2025-07-18	3.5000	3.5000	3.4500	3.4500	-2.542%	6	502	-97.101%
2025-07-17	3.8500	3.8500	3.5400	3.5400	-11.500%	6	498	-97.175%
2025-07-15	3.7500	4.0000	3.7500	4.0000	+7.817%	6	499	-97.500%
2025-07-14	3.8000	3.8300	3.7100	3.7100	+9.118%	13	493	-97.305%
2025-07-11	3.5000	3.5000	3.4000	3.4000	+3.030%	294	480	-97.059%
2025-07-10	3.3000	3.3000	3.3000	3.3000	-8.333%	1	209	-96.970%
2025-07-08	3.5200	3.6000	3.5200	3.6000	+15.385%	2	208	-97.222%
2025-07-07	3.6000	3.7500	3.1200	3.1200	-11.364%	12	206	-96.795%
2025-07-03	3.5200	3.5200	3.5200	3.5200	+2.029%	36	241	-97.159%
2025-07-02	3.6000	3.6000	3.4500	3.4500	-9.211%	2	241	-97.101%
2025-07-01	3.9000	3.9000	3.7500	3.8000	-5.000%	3	241	-97.368%
2025-06-30	4.1000	4.1000	4.0000	4.0000	-6.977%	2	241	-97.500%
2025-06-27	3.9500	4.3000	3.9500	4.3000	+11.688%	8	241	-97.674%
2025-06-26	4.2000	4.2000	3.8000	3.8500	-10.465%	26	233	-97.403%
2025-06-25	4.3000	4.3000	4.3000	4.3000	+3.614%	1	246	-97.674%
2025-06-24	4.2000	4.2000	4.1500	4.1500	-3.488%	2	245	-97.590%
2025-06-23	4.4000	4.4000	4.3000	4.3000	-2.273%	2	245	-97.674%
2025-06-18	4.4000	4.4000	4.4000	4.4000	+1.382%	1	246	-97.727%
2025-06-17	4.3000	4.3400	4.2000	4.3400	+0.930%	4	246	-97.696%
2025-06-16	4.3000	4.3000	4.3000	4.3000	-4.444%	10	250	-97.674%
2025-06-13	4.5000	4.5000	4.5000	4.5000	+4.651%	2	260	-97.778%
2025-06-12	4.3000	4.4000	4.3000	4.3000	+2.381%	3	259	-97.674%
2025-06-11	4.1000	4.2000	4.0000	4.2000	0.000%	4	258	-97.619%
2025-06-10	4.2000	4.2000	4.2000	4.2000	-2.326%	1	260	-97.619%
2025-06-09	4.4000	4.4000	4.3000	4.3000	-4.444%	2	261	-97.674%
2025-06-06	4.4100	4.5000	4.4100	4.5000	0.000%	4	263	-97.778%
2025-06-05	4.6000	4.6000	4.5000	4.5000	-5.263%	2	263	-97.778%
2025-06-04	4.7000	4.7500	4.7000	4.7500	+3.261%	3	265	-97.895%
2025-06-03	5.1000	5.1000	4.6000	4.6000	-11.538%	3	266	-97.826%
2025-06-02	5.0000	5.2000	5.0000	5.2000	+6.122%	3	265	-98.077%
2025-05-23	4.8000	4.9000	4.8000	4.9000	+4.255%	4	260	-97.959%
2025-05-22	4.7000	4.7000	4.6000	4.7000	+7.306%	7	260	-97.872%
2025-05-21	4.6000	4.6000	4.3800	4.3800	-3.736%	21	253	-97.717%
2025-05-20	4.5000	4.5500	4.5000	4.5500	+2.247%	11	246	-97.802%
2025-05-19	4.4500	4.4500	4.4500	4.4500	+2.299%	1	235	-97.753%
2025-05-16	4.5500	4.5500	4.3500	4.3500	-5.435%	24	234	-97.701%
2025-05-15	4.5800	4.6000	4.5800	4.6000	+5.263%	3	224	-97.826%
2025-05-14	4.3900	4.4000	4.3700	4.3700	-7.219%	21	222	-97.712%
2025-05-12	4.7100	4.7100	4.7100	4.7100	-22.913%	1	203	-97.877%
2025-05-08	6.1100	6.1100	6.1100	6.1100	-0.812%	8	202	-98.363%
2025-05-07	6.1600	6.1600	6.1600	6.1600	+3.529%	8	202	-98.377%
2025-05-06	5.9500	5.9500	5.9500	5.9500	+0.847%	1	202	-98.319%
2025-05-05	5.9300	5.9400	5.9000	5.9000	+1.201%	21	201	-98.305%
2025-05-02	5.7500	5.8300	5.7500	5.8300	-1.186%	4	181	-98.285%
2025-04-29	5.9000	5.9000	5.9000	5.9000	+1.549%	1	179	-98.305%
2025-04-25	5.8100	5.8100	5.8100	5.8100	-0.343%	20	178	-98.279%
2025-04-24	5.8300	5.8300	5.8300	5.8300	-8.189%	3	178	-98.285%
2025-04-23	6.0000	6.3500	6.0000	6.3500	-2.308%	2	175	-98.425%
2025-04-22	6.5000	6.5000	6.5000	6.5000	-6.609%	10	174	-98.462%
2025-04-21	6.9600	6.9600	6.9600	6.9600	+7.907%	1	174	-98.563%
2025-04-17	6.4500	6.4500	6.4500	6.4500	+2.871%	1	176	-98.450%
2025-04-16	6.2700	6.2700	6.2700	6.2700	-8.734%	2	176	-98.405%
2025-04-11	6.8700	6.8700	6.8700	6.8700	+1.778%	2	174	-98.544%
2025-04-10	6.7500	6.7600	6.7500	6.7500	+20.321%	22	173	-98.519%
2025-04-09	7.0000	7.7100	4.4600	5.6100	-10.952%	40	159	-98.217%
2025-04-08	6.3000	6.3000	6.3000	6.3000	-4.545%	1	139	-98.413%
2025-04-07	6.6000	6.6000	6.6000	6.6000	+6.796%	3	138	-98.485%
2025-04-04	6.0700	6.2600	6.0500	6.1800	+26.122%	40	135	-98.382%
2025-04-03	4.4600	4.9000	4.3400	4.9000	+20.690%	20	125	-97.959%
2025-04-01	3.8500	4.0600	3.8500	4.0600	-2.169%	7	106	-97.537%
2025-03-31	4.1500	4.1500	4.1500	4.1500	+29.688%	10	101	-97.590%
2025-03-26	3.2000	3.2000	3.2000	3.2000	+0.629%	1	111	-96.875%
2025-03-24	3.1600	3.1800	3.1600	3.1800	+2.913%	11	110	-96.855%
2025-03-13	3.0900	3.0900	3.0900	3.0900	-14.641%	1	98	-96.764%
2025-03-12	3.6200	3.6200	3.6200	3.6200	-6.941%	1	98	-97.238%
2025-03-11	3.8300	3.8900	3.8300	3.8900	+24.281%	21	98	-97.429%
2025-02-21	3.1300	3.1300	3.1300	3.1300	+21.318%	10	78	-96.805%
2025-02-20	2.5800	2.5800	2.5800	2.5800	-6.522%	1	73	-96.124%
2025-02-13	2.7600	2.7600	2.7600	2.7600	-2.128%	4	66	-96.377%
2025-02-12	2.8200	2.8200	2.8200	2.8200	0.000%	2	66	-96.454%
2025-02-07	2.8200	2.8200	2.8200	2.8200	-2.083%	2	66	-96.454%
2025-02-04	2.8800	2.8800	2.8800	2.8800	-4.319%	2	65	-96.528%
2025-02-03	3.0100	3.0100	3.0100	3.0100	+0.333%	1	63	-96.678%
2025-01-28	3.0000	3.0000	3.0000	3.0000	+8.696%	1	62	-96.667%
2025-01-23	2.7600	2.7600	2.7600	2.7600	+9.960%	1	61	-96.377%
2025-01-22	2.5100	2.5100	2.5100	2.5100	+2.033%	2	60	-96.016%
2025-01-21	2.4600	2.4600	2.4600	2.4600	-24.074%	1	58	-95.935%
2025-01-08	3.1500	3.2400	3.1500	3.2400	+6.230%	5	53	-96.914%
2025-01-03	2.6000	3.1000	2.6000	3.0500	-1.294%	18	53	-96.721%
2024-12-23	3.0900	3.0900	3.0900	3.0900	-2.830%	1	47	-96.764%
2024-12-19	2.9300	3.1800	2.9300	3.1800	+6.000%	2	46	-96.855%
2024-12-18	3.0000	3.0000	3.0000	3.0000	+35.135%	1	43	-96.667%
2024-11-29	2.2200	2.2200	2.2200	2.2200	+2.304%	10	43	-95.495%
2024-11-27	2.1700	2.1700	2.1700	2.1700	-11.066%	10	38	-95.392%
2024-11-15	2.4400	2.4400	2.4400	2.4400	-12.545%	20	38	-95.902%
2024-11-13	2.7100	2.7900	2.7100	2.7900	+32.857%	22	45	-96.416%
2024-11-06	2.1000	2.1000	2.1000	2.1000	-28.814%	10	23	-95.238%
2024-10-30	2.8000	2.9500	2.8000	2.9500	+5.357%	2	18	-96.610%
2024-10-29	2.8000	2.8000	2.8000	2.8000	-4.762%	1	16	-96.429%
2024-10-18	2.8100	2.9400	2.8100	2.9400	-3.922%	28	15	-96.599%
2024-10-17	2.8400	3.0600	2.8400	3.0600	0.000%	11	21	-96.732%
2024-10-15	3.0600	3.0600	3.0600	3.0600	-15.000%	4	10	-96.732%
2024-10-08	3.6000	3.6000	3.6000	3.6000	+5.263%	1	9	-97.222%
2024-10-04	3.4200	3.4200	3.4200	3.4200	-12.308%	10	8	-97.076%
2024-09-25	3.9000	3.9000	3.9000	3.9000	-2.500%	1	3	-97.436%
2024-09-19	4.0000	4.0000	4.0000	4.0000	0.000%	2	2	-97.500%