Dark

AA20270115P30
AA Jan 15 2027 30.00 Put (AA270115P00030000)
option OPRA

EOD

Jul 23, 2026

1.19-3.252%(-0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.1900	1.1900	1.1900	1.1900	-3.252%	1	5,944	0.000%
2026-07-22	1.2300	1.2300	1.2300	1.2300	-10.870%	1	5,943	-3.252%
2026-07-21	1.4100	1.4100	1.3700	1.3800	-10.968%	504	5,943	-13.768%
2026-07-20	1.5000	1.5500	1.4300	1.5500	+18.321%	13	5,508	-23.226%
2026-07-17	1.3100	1.3100	1.3100	1.3100	+8.264%	4	5,510	-9.160%
2026-07-16	0.9800	1.2100	0.9800	1.2100	+10.000%	7	5,506	-1.653%
2026-07-15	1.1100	1.1100	1.1000	1.1000	+0.917%	2	5,505	+8.182%
2026-07-14	1.0000	1.0900	1.0000	1.0900	+5.825%	3	5,506	+9.174%
2026-07-13	1.0300	1.0300	1.0300	1.0300	-8.036%	13	5,508	+15.534%
2026-07-10	1.1200	1.1200	1.1200	1.1200	0.000%	1	5,501	+6.250%
2026-07-09	1.1200	1.1800	1.1000	1.1200	-5.882%	49	5,500	+6.250%
2026-07-08	1.1900	1.1900	1.1900	1.1900	+0.847%	2	5,514	0.000%
2026-07-07	1.1800	1.1800	1.1800	1.1800	-3.279%	1	5,513	+0.847%
2026-07-02	1.2000	1.2900	1.1800	1.2200	-6.870%	9	5,516	-2.459%
2026-07-01	1.2200	1.4000	1.2200	1.3100	+61.728%	7	5,516	-9.160%
2026-06-23	0.8100	0.8100	0.8100	0.8100	+15.714%	1	5,512	+46.914%
2026-06-22	0.6500	0.7000	0.6500	0.7000	+79.487%	2	5,511	+70.000%
2026-06-17	0.3900	0.3900	0.3900	0.3900	-29.091%	5	5,509	+205.128%
2026-06-16	0.5500	0.5500	0.5500	0.5500	-8.333%	1	5,509	+116.364%
2026-06-15	0.6500	0.6500	0.6000	0.6000	+17.647%	3	5,509	+98.333%
2026-06-05	0.5200	0.5200	0.5100	0.5100	+37.838%	3	5,507	+133.333%
2026-06-03	0.3700	0.3700	0.3700	0.3700	-43.077%	1	5,510	+221.622%
2026-06-02	0.6500	0.6500	0.6500	0.6500	+54.762%	5	5,509	+83.077%
2026-06-01	0.4200	0.4200	0.4200	0.4200	-2.326%	1	5,514	+183.333%
2026-05-29	0.4300	0.4300	0.4300	0.4300	-30.645%	14	5,515	+176.744%
2026-05-28	0.6200	0.6200	0.6200	0.6200	+14.815%	2	5,522	+91.935%
2026-05-12	0.5400	0.5400	0.5400	0.5400	+8.000%	1	5,524	+120.370%
2026-05-11	0.5000	0.5000	0.5000	0.5000	-28.571%	14	5,523	+138.000%
2026-05-07	0.7000	0.7000	0.7000	0.7000	+4.478%	20	5,509	+70.000%
2026-05-06	0.6700	0.6700	0.6700	0.6700	-12.987%	1	5,529	+77.612%
2026-04-24	0.7700	0.7700	0.7700	0.7700	-28.704%	3	5,530	+54.545%
2026-04-20	0.7900	1.0800	0.7900	1.0800	-4.425%	4	5,527	+10.185%
2026-03-17	1.1500	1.1500	1.1300	1.1300	-18.705%	3	5,527	+5.310%
2026-02-27	1.3900	1.3900	1.3900	1.3900	-8.553%	6	5,530	-14.388%
2026-02-19	1.5200	1.5200	1.5200	1.5200	-10.059%	1	5,536	-21.711%
2026-02-17	1.7100	1.7100	1.6900	1.6900	+20.714%	4	5,536	-29.586%
2026-02-05	1.4000	1.4000	1.4000	1.4000	+7.692%	1	5,538	-15.000%
2026-02-03	1.3000	1.3000	1.3000	1.3000	+18.182%	1	5,538	-8.462%
2026-01-22	1.1000	1.1000	1.1000	1.1000	0.000%	1	5,538	+8.182%
2026-01-21	1.1000	1.1000	1.1000	1.1000	-19.118%	1	5,538	+8.182%
2026-01-20	1.3600	1.3600	1.3600	1.3600	+8.800%	1	5,539	-12.500%
2026-01-16	1.2500	1.2500	1.1500	1.2500	+8.696%	21	5,559	-4.800%
2026-01-15	1.1500	1.1500	1.1500	1.1500	+4.545%	25	5,559	+3.478%
2026-01-14	1.1000	1.1000	1.1000	1.1000	0.000%	2	5,559	+8.182%
2026-01-13	1.1300	1.1400	1.1000	1.1000	-11.290%	416	5,557	+8.182%
2026-01-12	1.2300	1.2400	1.2300	1.2400	-4.615%	2	5,579	-4.032%
2026-01-08	1.2500	1.3500	1.2500	1.3000	+23.810%	46	5,577	-8.462%
2026-01-06	1.0500	1.0500	1.0500	1.0500	-11.765%	11	5,620	+13.333%
2026-01-05	1.2500	1.2500	1.1900	1.1900	-15.000%	13	5,642	0.000%
2026-01-02	1.4000	1.4000	1.4000	1.4000	+0.719%	10	5,642	-15.000%
2025-12-30	1.3900	1.3900	1.3900	1.3900	-4.795%	1	5,652	-14.388%
2025-12-29	1.5200	1.5200	1.4600	1.4600	+1.389%	4	5,653	-18.493%
2025-12-26	1.4200	1.4400	1.4200	1.4400	-4.000%	3	5,653	-17.361%
2025-12-24	1.5000	1.5000	1.5000	1.5000	-6.250%	2	5,652	-20.667%
2025-12-23	1.6000	1.6000	1.6000	1.6000	-1.235%	20	5,652	-25.625%
2025-12-22	1.6500	1.7200	1.6200	1.6200	+1.250%	205	5,672	-26.543%
2025-12-19	1.6000	1.6000	1.6000	1.6000	-3.614%	10	5,676	-25.625%
2025-12-18	1.6600	1.6600	1.6600	1.6600	-24.545%	1	5,666	-28.313%
2025-12-16	2.1200	2.2000	2.1200	2.2000	+2.326%	25	5,666	-45.909%
2025-12-12	2.1500	2.1500	2.1500	2.1500	-10.417%	7	5,691	-44.651%
2025-12-11	2.4000	2.4000	2.4000	2.4000	+1.695%	2	5,698	-50.417%
2025-12-09	2.3600	2.3600	2.3600	2.3600	-6.719%	20	5,698	-49.576%
2025-12-08	2.5500	2.5500	2.5300	2.5300	+2.016%	3	5,678	-52.964%
2025-12-05	2.4800	2.4800	2.4800	2.4800	+0.405%	100	5,675	-52.016%
2025-12-04	2.4700	2.4700	2.4700	2.4700	+2.066%	6	5,775	-51.822%
2025-12-03	2.5500	2.5500	2.4200	2.4200	-15.679%	410	5,775	-50.826%
2025-12-01	2.8000	2.8700	2.7400	2.8700	-9.177%	18	5,736	-58.537%
2025-11-28	2.9500	3.1600	2.9500	3.1600	+5.686%	8	5,746	-62.342%
2025-11-26	3.3000	3.3500	2.9900	2.9900	-27.073%	23	5,761	-60.201%
2025-11-21	4.6000	4.6000	4.1000	4.1000	+13.889%	2	5,761	-70.976%
2025-11-20	3.7400	3.7400	3.6000	3.6000	-11.111%	3,001	5,760	-66.944%
2025-11-19	4.0500	4.0500	4.0500	4.0500	-4.706%	1	4,333	-70.617%
2025-11-17	4.2500	4.2500	4.2500	4.2500	+4.423%	1	4,333	-72.000%
2025-11-14	3.7900	4.0700	3.7900	4.0700	+10.000%	12	4,333	-70.762%
2025-11-13	3.3500	3.7000	3.3000	3.7000	+12.121%	26	4,342	-67.838%
2025-11-12	3.3500	3.3500	3.3000	3.3000	-9.589%	40	4,322	-63.939%
2025-11-11	3.6000	3.6500	3.6000	3.6500	+2.817%	5	4,328	-67.397%
2025-11-10	3.6500	3.6500	3.5000	3.5500	-10.127%	18	4,327	-66.479%
2025-11-07	3.9000	3.9500	3.9000	3.9500	+12.857%	3	4,315	-69.873%
2025-10-28	3.5000	3.5000	3.5000	3.5000	-2.778%	8	4,314	-66.000%
2025-10-27	3.5000	3.6000	3.5000	3.6000	+1.408%	2	4,316	-66.944%
2025-10-24	3.8500	3.9000	3.5500	3.5500	-7.792%	69	4,316	-66.479%
2025-10-23	3.8600	3.8600	3.8500	3.8500	-30.631%	3	4,321	-69.091%
2025-10-22	5.5500	5.5500	5.5500	5.5500	+25.000%	18	4,324	-78.559%
2025-10-17	4.4300	4.4400	4.4300	4.4400	+10.448%	600	4,327	-73.198%
2025-10-10	4.0200	4.0200	4.0200	4.0200	+1.772%	6	4,927	-70.398%
2025-10-09	3.8700	3.9500	3.8700	3.9500	+0.254%	7	4,927	-69.873%
2025-10-08	3.9300	3.9400	3.9300	3.9400	-6.856%	1,003	4,727	-69.797%
2025-10-03	4.2300	4.2300	4.2300	4.2300	-1.399%	4	5,180	-71.868%
2025-10-02	4.2900	4.2900	4.2900	4.2900	-13.333%	1	5,180	-72.261%
2025-09-30	4.9500	4.9500	4.9500	4.9500	+1.434%	5	5,180	-75.960%
2025-09-26	5.0000	5.0300	4.8700	4.8800	-6.154%	13	5,175	-75.615%
2025-09-25	5.2000	5.2000	5.2000	5.2000	-1.887%	1	5,175	-77.115%
2025-09-24	5.3000	5.3000	5.3000	5.3000	+2.515%	1,504	5,175	-77.547%
2025-09-23	5.1500	5.1700	5.1500	5.1700	+7.708%	4	3,771	-76.983%
2025-09-19	4.8000	4.8000	4.7500	4.8000	+2.128%	1,000	3,769	-75.208%
2025-09-18	4.7000	4.7000	4.7000	4.7000	+3.753%	5	3,119	-74.681%
2025-09-17	4.5100	4.5700	4.5100	4.5300	+2.027%	704	3,114	-73.731%
2025-09-15	3.8500	4.5600	3.8500	4.4400	-4.104%	17	2,553	-73.198%
2025-09-12	4.6900	4.6900	4.6300	4.6300	-7.769%	1,009	2,550	-74.298%
2025-09-11	5.0200	5.0200	5.0200	5.0200	-1.761%	3	2,079	-76.295%
2025-09-09	4.9000	5.1500	4.9000	5.1100	-0.584%	4	2,076	-76.712%
2025-09-08	5.1400	5.1400	5.1400	5.1400	+1.581%	1	2,076	-76.848%
2025-09-05	5.0600	5.0600	5.0600	5.0600	-4.528%	1	2,077	-76.482%
2025-09-04	5.3900	5.3900	5.3000	5.3000	+3.922%	276	2,076	-77.547%
2025-09-02	5.1000	5.1000	5.1000	5.1000	+6.472%	1	1,831	-76.667%
2025-08-29	4.8200	4.8300	4.7900	4.7900	-4.200%	10	1,820	-75.157%
2025-08-28	5.0000	5.0000	5.0000	5.0000	+0.200%	1	1,820	-76.200%
2025-08-27	5.0800	5.0800	4.9900	4.9900	+2.887%	9	1,819	-76.152%
2025-08-26	4.8500	4.9000	4.8500	4.8500	-3.960%	3	1,828	-75.464%
2025-08-25	5.0500	5.0500	5.0500	5.0500	+2.020%	1	1,825	-76.436%
2025-08-22	5.4800	5.4800	4.9000	4.9500	-14.655%	23	1,826	-75.960%
2025-08-21	5.8000	5.8000	5.8000	5.8000	+0.870%	10	1,819	-79.483%
2025-08-20	5.7500	5.7500	5.7500	5.7500	+1.411%	326	1,809	-79.304%
2025-08-19	5.6700	5.6700	5.6700	5.6700	+6.981%	1	1,493	-79.012%
2025-08-15	5.3000	5.3000	5.3000	5.3000	-0.563%	8	1,492	-77.547%
2025-08-14	5.4700	5.4700	5.3300	5.3300	-9.661%	4	1,492	-77.674%
2025-08-06	5.9000	5.9000	5.9000	5.9000	-6.498%	1	1,490	-79.831%
2025-08-01	6.3100	6.3100	6.3100	6.3100	+14.727%	2	1,489	-81.141%
2025-07-28	5.5000	5.5000	5.5000	5.5000	+5.163%	15	1,491	-78.364%
2025-07-25	5.2300	5.2300	5.2300	5.2300	+2.549%	1	1,476	-77.247%
2025-07-24	5.1000	5.1000	5.1000	5.1000	0.000%	1	1,477	-76.667%
2025-07-23	5.0300	5.1000	5.0300	5.1000	-2.857%	7	1,476	-76.667%
2025-07-21	5.2500	5.2500	5.2500	5.2500	-7.895%	10	1,469	-77.333%
2025-07-18	5.7000	5.7000	5.7000	5.7000	-2.062%	5	1,479	-79.123%
2025-07-17	5.8200	5.8200	5.8200	5.8200	-9.487%	1	1,474	-79.553%
2025-07-15	6.4300	6.4300	6.4300	6.4300	+3.710%	1	1,473	-81.493%
2025-07-14	6.3500	6.3500	6.2000	6.2000	+12.727%	4	1,474	-80.806%
2025-07-10	5.6000	5.6000	5.5000	5.5000	-6.143%	2	1,475	-78.364%
2025-07-09	5.8600	5.8600	5.8600	5.8600	+2.807%	2	1,477	-79.693%
2025-07-08	5.5000	5.7000	5.5000	5.7000	-7.468%	3	1,475	-79.123%
2025-07-07	5.8700	6.1600	5.8000	6.1600	+10.000%	9	1,472	-80.682%
2025-07-03	5.6000	5.6000	5.6000	5.6000	-11.111%	10	1,461	-78.750%
2025-06-30	6.3000	6.3000	6.3000	6.3000	-8.696%	10	1,461	-81.111%
2025-06-18	6.8600	6.9000	6.7500	6.9000	+2.985%	504	947	-82.754%
2025-06-16	6.7000	6.7000	6.7000	6.7000	-1.180%	2	947	-82.239%
2025-06-12	6.9500	6.9500	6.6900	6.7800	+2.727%	8	948	-82.448%
2025-06-11	6.4000	6.6000	6.4000	6.6000	-6.780%	2	944	-81.970%
2025-06-06	7.0800	7.0800	7.0800	7.0800	-0.282%	2	944	-83.192%
2025-06-05	7.2500	7.2500	7.1000	7.1000	-1.389%	2	945	-83.239%
2025-06-03	7.2700	7.2700	7.2000	7.2000	-8.280%	7	947	-83.472%
2025-06-02	7.7000	7.8500	7.7000	7.8500	+9.028%	2	942	-84.841%
2025-05-28	7.2500	7.2500	7.2000	7.2000	-5.882%	2	940	-83.472%
2025-05-23	7.6500	7.6500	7.6500	7.6500	+5.956%	2	941	-84.444%
2025-05-22	7.1500	7.2200	7.1500	7.2200	+9.063%	4	941	-83.518%
2025-05-21	6.6200	6.6200	6.6200	6.6200	-1.926%	5	937	-82.024%
2025-05-16	6.7500	6.7500	6.7500	6.7500	-18.870%	2	932	-82.370%
2025-05-09	8.3200	8.3200	8.3200	8.3200	-7.761%	2	933	-85.697%
2025-05-06	9.0200	9.0200	9.0200	9.0200	+8.024%	1	932	-86.807%
2025-04-24	8.3500	8.3500	8.3500	8.3500	-9.924%	3	931	-85.749%
2025-04-17	9.2700	9.2700	9.2700	9.2700	-1.905%	1	929	-87.163%
2025-04-16	9.4500	9.4500	9.4500	9.4500	0.000%	1	929	-87.407%
2025-04-15	9.2100	9.4500	9.2100	9.4500	-1.047%	5	930	-87.407%
2025-04-11	9.5500	9.5500	9.5500	9.5500	-5.446%	20	925	-87.539%
2025-04-10	10.1000	10.1000	10.1000	10.1000	+14.773%	1	915	-88.218%
2025-04-09	11.0000	11.1500	8.8000	8.8000	-6.681%	30	915	-86.477%
2025-04-07	9.4600	9.6300	9.3900	9.4300	+0.426%	14	943	-87.381%
2025-04-04	10.3000	10.3000	8.2100	9.3900	+26.892%	30	951	-87.327%
2025-04-03	7.4000	7.4000	7.4000	7.4000	+25.212%	395	940	-83.919%
2025-04-01	6.2500	6.2500	5.9100	5.9100	-6.339%	3	545	-79.865%
2025-03-31	6.3100	6.3100	6.3100	6.3100	+12.679%	10	542	-81.141%
2025-03-28	5.6600	5.6700	5.6000	5.6000	+0.901%	14	532	-78.750%
2025-03-27	5.4800	5.5500	5.4800	5.5500	+9.901%	7	529	-78.559%
2025-03-21	5.0500	5.0500	5.0500	5.0500	+3.061%	4	528	-76.436%
2025-03-19	4.9000	4.9000	4.9000	4.9000	-14.186%	5	526	-75.714%
2025-03-12	5.7100	5.7100	5.7100	5.7100	-5.931%	1	521	-79.159%
2025-03-11	6.0700	6.0700	6.0700	6.0700	+0.831%	3	522	-80.395%
2025-03-10	6.0200	6.0200	6.0200	6.0200	+9.455%	2	521	-80.233%
2025-03-06	5.5500	5.5500	5.4900	5.5000	-6.303%	9	519	-78.364%
2025-03-04	6.3800	6.3800	5.8700	5.8700	-1.345%	11	511	-79.727%
2025-03-03	5.2500	5.9500	5.2500	5.9500	+10.185%	16	500	-80.000%
2025-02-28	5.2500	5.4500	5.2500	5.4000	+5.882%	34	493	-77.963%
2025-02-27	5.1000	5.1100	5.1000	5.1000	+2.000%	100	482	-76.667%
2025-02-25	5.0000	5.0000	5.0000	5.0000	+9.890%	100	382	-76.200%
2025-02-13	4.5500	4.5500	4.5000	4.5500	+3.409%	12	272	-73.846%
2025-02-12	4.3500	4.4000	4.3500	4.4000	+1.852%	2	272	-72.955%
2025-02-11	4.3200	4.3200	4.3200	4.3200	+0.465%	1	272	-72.454%
2025-02-10	4.2000	4.3000	4.2000	4.3000	-8.511%	2	271	-72.326%
2025-02-05	4.6500	4.7000	4.6500	4.7000	0.000%	313	271	-74.681%
2025-01-30	4.7000	4.7000	4.7000	4.7000	-6.561%	1	78	-74.681%
2025-01-29	5.0300	5.0300	5.0300	5.0300	+19.762%	3	78	-76.342%
2025-01-23	4.3000	4.6000	4.2000	4.2000	+1.205%	18	75	-71.667%
2025-01-22	4.1500	4.1500	4.1500	4.1500	+2.469%	1	59	-71.325%
2025-01-21	4.0500	4.0500	4.0500	4.0500	+3.846%	1	58	-70.617%
2025-01-17	3.9000	3.9000	3.9000	3.9000	-22.000%	4	55	-69.487%
2025-01-13	5.1000	5.1000	5.0000	5.0000	-4.215%	2	55	-76.200%
2025-01-08	5.2200	5.2200	5.2200	5.2200	+5.030%	2	51	-77.203%
2025-01-07	4.9700	4.9700	4.9700	4.9700	-0.600%	2	51	-76.056%
2025-01-03	5.0000	5.0000	5.0000	5.0000	+10.132%	4	49	-76.200%
2024-12-24	4.5100	4.5400	4.5100	4.5400	-4.421%	10	38	-73.789%
2024-12-20	4.7500	4.7500	4.7500	4.7500	-0.835%	4	38	-74.947%
2024-12-19	4.8400	4.8400	4.7900	4.7900	+6.444%	2	37	-75.157%
2024-12-18	4.5000	4.5000	4.5000	4.5000	+2.041%	1	35	-73.556%
2024-12-13	4.5000	4.5000	4.4100	4.4100	+16.053%	6	34	-73.016%
2024-12-09	3.8000	3.8000	3.8000	3.8000	-3.797%	5	31	-68.684%
2024-12-06	4.0000	4.0000	3.9500	3.9500	+12.857%	8	26	-69.873%
2024-12-02	3.5000	3.5000	3.5000	3.5000	+16.667%	2	22	-66.000%
2024-11-22	3.5400	3.5400	3.0000	3.0000	-16.667%	22	20	-60.333%
2024-11-20	3.6000	3.6000	3.6000	3.6000	-7.692%	1	9	-66.944%
2024-11-11	3.9000	3.9000	3.9000	3.9000	-17.895%	3	8	-69.487%
2024-10-18	4.7500	4.7500	4.7500	4.7500	+1.064%	2	6	-74.947%
2024-10-17	4.5500	4.7000	4.5500	4.7000	+3.297%	2	7	-74.681%
2024-10-16	3.8700	4.5500	3.8700	4.5500	-3.191%	3	6	-73.846%
2024-10-15	4.7000	4.7000	4.7000	4.7000	-10.476%	1	5	-74.681%
2024-10-07	5.2500	5.2500	5.2500	5.2500	-4.545%	5	5	-77.333%
2024-10-03	5.5000	5.5000	5.5000	5.5000	0.000%	5	5	-78.364%