Dark

AA20270115P35
AA Jan 15 2027 35.00 Put (AA270115P00035000)
option OPRA

EOD

Sep 9, 2026

0.7500+11.940%(+0.0800)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.7700	0.7700	0.7500	0.7500	+11.940%	77	3,300	0.000%
2026-09-08	0.6800	0.6800	0.6700	0.6700	-19.277%	15	3,297	+11.940%
2026-09-01	0.8300	0.8300	0.8300	0.8300	-20.952%	5	3,297	-9.639%
2026-08-27	1.0500	1.0500	1.0500	1.0500	-1.869%	2	3,302	-28.571%
2026-08-26	1.0700	1.0700	1.0700	1.0700	+9.184%	2	3,300	-29.907%
2026-08-25	0.9800	0.9800	0.9800	0.9800	-16.949%	1	3,298	-23.469%
2026-08-24	1.0200	1.1800	1.0200	1.1800	+4.425%	7	3,299	-36.441%
2026-08-20	1.1300	1.2200	1.1300	1.1300	+7.619%	6	3,299	-33.628%
2026-08-19	1.0500	1.0500	1.0500	1.0500	-0.943%	1	3,298	-28.571%
2026-08-17	1.1000	1.1000	1.0600	1.0600	-11.667%	18	3,297	-29.245%
2026-08-13	1.2000	1.2000	1.1500	1.2000	+14.286%	24	3,287	-37.500%
2026-08-11	0.9800	1.0500	0.9800	1.0500	-12.500%	6	3,264	-28.571%
2026-08-10	1.2000	1.2000	1.2000	1.2000	-8.397%	1	3,270	-37.500%
2026-08-07	1.3100	1.3100	1.3100	1.3100	-22.941%	25	3,271	-42.748%
2026-08-06	1.7100	1.7100	1.6200	1.7000	-26.407%	15	3,271	-55.882%
2026-08-03	2.4100	2.4100	2.3100	2.3100	+7.442%	2	3,282	-67.532%
2026-07-31	2.1500	2.1500	2.1500	2.1500	-1.376%	1	3,283	-65.116%
2026-07-30	2.4300	2.4500	2.1800	2.1800	-20.438%	7	3,283	-65.596%
2026-07-29	2.7600	2.7700	2.5800	2.7400	+9.600%	6	3,285	-72.628%
2026-07-28	2.5000	2.5000	2.5000	2.5000	0.000%	1	3,285	-70.000%
2026-07-27	2.4800	2.5000	2.4800	2.5000	+3.734%	11	3,285	-70.000%
2026-07-23	2.2800	2.4100	2.2800	2.4100	-13.929%	29	3,285	-68.880%
2026-07-21	2.8000	2.8000	2.8000	2.8000	-6.667%	1	3,281	-73.214%
2026-07-20	2.9900	3.0000	2.9900	3.0000	+18.577%	2	3,280	-75.000%
2026-07-17	2.5300	2.5300	2.4500	2.5300	+11.947%	6	3,278	-70.356%
2026-07-16	2.0300	2.2600	2.0300	2.2600	+2.727%	15	3,277	-66.814%
2026-07-15	2.1000	2.2000	2.1000	2.2000	+3.774%	2	3,264	-65.909%
2026-07-13	2.0900	2.1200	2.0900	2.1200	-0.935%	5	3,263	-64.623%
2026-07-10	2.1400	2.1400	2.1400	2.1400	-5.727%	1	3,261	-64.953%
2026-07-09	2.2100	2.3000	2.2100	2.2700	-5.417%	3	3,260	-66.960%
2026-07-08	2.1900	2.4200	2.1700	2.4000	+5.263%	13	3,263	-68.750%
2026-07-07	2.1500	2.2800	2.1500	2.2800	+11.220%	20	3,263	-67.105%
2026-07-06	2.0800	2.0800	2.0500	2.0500	-10.870%	11	3,243	-63.415%
2026-07-02	2.2000	2.3000	2.1300	2.3000	-10.156%	36	3,223	-67.391%
2026-07-01	2.4500	2.7200	2.1100	2.5600	+50.588%	168	3,223	-70.703%
2026-06-30	1.7000	1.7000	1.7000	1.7000	+9.677%	1	3,097	-55.882%
2026-06-29	1.5500	1.5500	1.5500	1.5500	-13.889%	1	3,098	-51.613%
2026-06-26	1.8000	1.8000	1.8000	1.8000	0.000%	1	3,097	-58.333%
2026-06-24	1.8000	1.8000	1.8000	1.8000	+14.650%	1	3,098	-58.333%
2026-06-23	1.6000	1.6000	1.5700	1.5700	+13.768%	15	3,098	-52.229%
2026-06-22	1.3900	1.3900	1.3800	1.3800	+25.455%	5	3,091	-45.652%
2026-06-10	1.1000	1.1000	1.1000	1.1000	+18.280%	1	3,095	-31.818%
2026-06-05	0.9300	0.9300	0.9300	0.9300	+32.857%	2	3,094	-19.355%
2026-06-02	0.6200	0.7000	0.6200	0.7000	-9.091%	19	3,096	+7.143%
2026-05-28	0.7700	0.7700	0.7700	0.7700	-6.098%	3	3,095	-2.597%
2026-05-27	0.8200	0.8200	0.8200	0.8200	-39.706%	1	3,092	-8.537%
2026-05-19	1.2300	1.3600	1.2300	1.3600	+33.333%	2	3,091	-44.853%
2026-05-13	1.0200	1.0200	1.0200	1.0200	-11.304%	1	3,090	-26.471%
2026-05-11	1.1500	1.1500	1.1500	1.1500	-18.440%	1	3,089	-34.783%
2026-05-04	1.4100	1.4100	1.4100	1.4100	-6.000%	5	3,090	-46.809%
2026-04-29	1.5000	1.5000	1.5000	1.5000	+19.048%	1	3,090	-50.000%
2026-04-27	1.2600	1.2600	1.2600	1.2600	-5.970%	1	3,089	-40.476%
2026-04-22	1.3400	1.3400	1.3400	1.3400	-4.286%	2	3,090	-44.030%
2026-04-21	1.4000	1.4000	1.4000	1.4000	-15.152%	1	3,091	-46.429%
2026-04-17	1.6500	1.6500	1.6500	1.6500	+7.843%	3	3,091	-54.545%
2026-04-09	1.3500	1.5300	1.3500	1.5300	-17.297%	4	3,090	-50.980%
2026-04-02	1.8500	1.8500	1.8500	1.8500	-27.734%	6	3,091	-59.459%
2026-03-30	2.5600	2.5600	2.5600	2.5600	-8.571%	1	3,091	-70.703%
2026-03-24	2.8000	2.8000	2.8000	2.8000	-1.754%	1	3,092	-73.214%
2026-03-20	2.8500	2.8500	2.8500	2.8500	-5.000%	1	3,091	-73.684%
2026-03-19	3.0000	3.0000	3.0000	3.0000	+41.509%	1	3,092	-75.000%
2026-03-16	2.3200	2.3400	1.9100	2.1200	-4.933%	24	3,092	-64.623%
2026-03-12	2.2300	2.2300	2.2300	2.2300	-14.885%	1	3,096	-66.368%
2026-03-09	2.7000	2.7000	2.5900	2.6200	+13.913%	390	3,097	-71.374%
2026-02-27	2.3000	2.3000	2.3000	2.3000	-4.167%	1	3,140	-67.391%
2026-02-18	2.4000	2.4000	2.4000	2.4000	-7.336%	1,000	3,139	-68.750%
2026-02-13	2.5900	2.5900	2.5900	2.5900	+19.907%	10	3,149	-71.042%
2026-02-12	2.1600	2.1600	2.1600	2.1600	+8.000%	1	3,149	-65.278%
2026-02-04	2.0000	2.0000	2.0000	2.0000	-9.091%	20	3,148	-62.500%
2026-01-30	2.2000	2.2000	2.2000	2.2000	+16.402%	1	3,128	-65.909%
2026-01-27	1.8900	1.8900	1.8900	1.8900	-9.569%	60	3,127	-60.317%
2026-01-26	2.0900	2.0900	2.0900	2.0900	-0.476%	2	3,067	-64.115%
2026-01-23	2.1000	2.1000	2.1000	2.1000	+13.514%	1	3,067	-64.286%
2026-01-22	1.8500	1.8500	1.8500	1.8500	-2.632%	60	3,066	-59.459%
2026-01-21	1.8700	1.9000	1.8700	1.9000	+1.604%	2	3,006	-60.526%
2026-01-15	1.7900	1.8700	1.7900	1.8700	+3.889%	3	3,006	-59.893%
2026-01-14	1.7500	1.8000	1.5500	1.8000	-13.462%	5	3,005	-58.333%
2026-01-07	2.0800	2.0800	2.0800	2.0800	+15.556%	25	3,004	-63.942%
2026-01-06	1.7200	1.8000	1.7200	1.8000	-11.765%	9	3,004	-58.333%
2026-01-05	2.0400	2.0400	2.0400	2.0400	-16.393%	1	3,001	-63.235%
2025-12-30	2.4200	2.4400	2.4200	2.4400	-0.813%	2	3,001	-69.262%
2025-12-24	2.4600	2.4600	2.4600	2.4600	-8.889%	2	3,000	-69.512%
2025-12-22	2.7400	2.7400	2.6800	2.7000	+3.846%	17	3,000	-72.222%
2025-12-19	2.6000	2.6000	2.6000	2.6000	-22.849%	1	3,002	-71.154%
2025-12-18	3.3700	3.3700	3.3700	3.3700	-6.389%	2	3,001	-77.745%
2025-12-15	3.7500	3.7500	3.6000	3.6000	+2.857%	14	2,999	-79.167%
2025-12-11	3.4900	3.5200	3.4900	3.5000	-7.162%	7	3,013	-78.571%
2025-12-09	3.7700	3.7700	3.7700	3.7700	-15.281%	1	3,019	-80.106%
2025-12-05	4.1100	4.4500	4.1100	4.4500	+1.831%	2	3,018	-83.146%
2025-12-04	4.3700	4.3700	4.3700	4.3700	-0.682%	6	3,018	-82.838%
2025-12-03	4.4000	4.4000	4.4000	4.4000	-2.222%	1	3,024	-82.955%
2025-12-02	4.1600	4.5000	4.1600	4.5000	-1.961%	10	3,024	-83.333%
2025-12-01	4.4800	4.6600	4.4800	4.5900	-4.772%	409	3,022	-83.660%
2025-11-28	4.8500	4.8500	4.8100	4.8200	-6.408%	30	3,036	-84.440%
2025-11-26	5.1500	5.1500	5.1500	5.1500	-3.738%	6	3,038	-85.437%
2025-11-25	5.3300	5.4000	5.3300	5.3500	-4.464%	8	3,038	-85.981%
2025-11-24	5.6000	5.6000	5.6000	5.6000	-2.609%	12	3,038	-86.607%
2025-11-20	5.7500	5.7500	5.7500	5.7500	-0.862%	10	3,026	-86.957%
2025-11-19	5.8000	5.8000	5.8000	5.8000	+2.655%	1	3,016	-87.069%
2025-11-10	5.6600	5.6600	5.6500	5.6500	-12.403%	26	3,015	-86.726%
2025-11-06	6.3500	6.4500	6.3500	6.4500	-2.568%	11	3,013	-88.372%
2025-11-05	6.6200	6.6200	6.6200	6.6200	+1.846%	1	3,024	-88.671%
2025-11-04	6.5000	6.5000	6.5000	6.5000	+4.839%	1	3,023	-88.462%
2025-10-31	5.8000	6.2000	5.8000	6.2000	+7.826%	2	3,022	-87.903%
2025-10-29	5.7800	5.7800	5.7500	5.7500	+2.862%	8	3,020	-86.957%
2025-10-28	5.5900	5.5900	5.5900	5.5900	+2.194%	3	3,020	-86.583%
2025-10-27	5.4700	5.4700	5.4700	5.4700	+5.192%	1	3,016	-86.289%
2025-10-23	5.6400	5.6400	5.2000	5.2000	-9.565%	23	3,016	-85.577%
2025-10-21	5.7500	5.7500	5.7500	5.7500	-1.033%	1	2,997	-86.957%
2025-10-20	5.7500	5.8100	5.7500	5.8100	-7.040%	4	2,996	-87.091%
2025-10-16	6.2500	6.2500	6.2500	6.2500	-3.846%	1	2,993	-88.000%
2025-10-15	6.5000	6.5000	6.5000	6.5000	-2.402%	1	2,994	-88.462%
2025-10-13	6.6600	6.6600	6.6600	6.6600	-1.770%	10	2,995	-88.739%
2025-10-10	6.0300	6.7800	6.0300	6.7800	+8.480%	28	2,985	-88.938%
2025-10-09	6.1000	6.2600	5.9500	6.2500	+2.459%	37	3,001	-88.000%
2025-10-08	6.2000	6.2000	6.1000	6.1000	-7.716%	2,037	2,967	-87.705%
2025-10-07	6.6700	6.6700	6.6100	6.6100	+2.481%	7	2,965	-88.654%
2025-10-06	5.3800	6.4500	5.3800	6.4500	-1.376%	9	2,965	-88.372%
2025-10-03	6.5300	6.5400	6.5300	6.5400	-0.909%	10	2,958	-88.532%
2025-10-02	6.7500	6.7500	6.6000	6.6000	-6.250%	4	2,960	-88.636%
2025-10-01	7.1000	7.1000	7.0400	7.0400	-2.897%	6	2,962	-89.347%
2025-09-30	7.6000	7.6000	7.2500	7.2500	-4.227%	2	2,966	-89.655%
2025-09-26	7.6500	7.6500	7.5700	7.5700	-2.824%	3	2,966	-90.092%
2025-09-24	7.7900	7.7900	7.7900	7.7900	-3.827%	2	2,969	-90.372%
2025-09-23	7.8000	8.1000	7.8000	8.1000	+11.724%	20	2,969	-90.741%
2025-09-18	7.3500	7.3500	7.2500	7.2500	+0.694%	20	2,955	-89.655%
2025-09-17	7.2000	7.2000	7.2000	7.2000	+2.857%	10	2,954	-89.583%
2025-09-16	7.0000	7.0000	7.0000	7.0000	+0.719%	1	2,954	-89.286%
2025-09-15	7.0800	7.0800	6.8500	6.9500	-2.250%	87	2,953	-89.209%
2025-09-12	7.4000	7.4000	7.1000	7.1100	-6.447%	15	2,876	-89.451%
2025-09-11	7.6000	7.6000	7.6000	7.6000	-2.564%	1	2,873	-90.132%
2025-09-09	7.3000	7.8000	7.3000	7.8000	+0.645%	6	2,873	-90.385%
2025-09-08	8.0000	8.0000	7.7500	7.7500	+0.519%	6	2,871	-90.323%
2025-09-05	7.7000	8.0000	7.6300	7.7100	-3.625%	74	2,871	-90.272%
2025-09-04	8.1900	8.1900	8.0000	8.0000	+0.629%	2,001	2,813	-90.625%
2025-09-02	8.0000	8.0000	7.9500	7.9500	+6.000%	2	1,102	-90.566%
2025-08-29	7.5000	7.5000	7.5000	7.5000	-1.961%	2	1,100	-90.000%
2025-08-27	7.6500	7.6500	7.6500	7.6500	+2.685%	2	1,100	-90.196%
2025-08-26	7.4500	7.4500	7.4500	7.4500	-1.974%	5	1,102	-89.933%
2025-08-25	7.6000	7.6000	7.6000	7.6000	-2.564%	2	1,102	-90.132%
2025-08-22	7.8000	7.8000	7.8000	7.8000	-7.692%	3	1,100	-90.385%
2025-08-19	8.4500	8.4500	8.4500	8.4500	-2.312%	1	1,100	-91.124%
2025-08-18	8.6500	8.6500	8.6500	8.6500	+8.125%	1	1,100	-91.329%
2025-08-12	8.0000	8.0000	8.0000	8.0000	-5.882%	1	1,099	-90.625%
2025-08-06	8.5000	8.5000	8.5000	8.5000	-5.028%	1	1,098	-91.176%
2025-08-05	8.9000	8.9500	8.9000	8.9500	-2.186%	2	1,098	-91.620%
2025-08-04	9.1500	9.1500	9.1500	9.1500	+15.823%	1	1,097	-91.803%
2025-07-24	7.9000	7.9000	7.9000	7.9000	+2.597%	2	1,096	-90.506%
2025-07-23	7.7100	7.7100	7.7000	7.7000	-0.645%	5	1,094	-90.260%
2025-07-22	7.7500	7.7500	7.7500	7.7500	-2.516%	3	1,089	-90.323%
2025-07-21	7.9500	7.9500	7.9500	7.9500	-9.659%	5	1,086	-90.566%
2025-07-17	8.8500	8.8500	8.8000	8.8000	-6.878%	3	1,086	-91.477%
2025-07-15	9.4500	9.4500	9.4500	9.4500	+4.420%	1	1,089	-92.063%
2025-07-14	9.0000	9.0500	9.0000	9.0500	+9.036%	2	1,088	-91.713%
2025-07-11	8.3000	8.3000	8.3000	8.3000	+3.106%	2	1,086	-90.964%
2025-07-10	8.1300	8.1300	8.0500	8.0500	-5.294%	12	1,084	-90.683%
2025-07-08	8.7000	8.7000	8.5000	8.5000	-5.028%	5	1,077	-91.176%
2025-07-07	8.7200	8.9500	8.7100	8.9500	+7.314%	11	1,077	-91.620%
2025-07-03	8.3400	8.3400	8.3400	8.3400	-5.227%	18	1,057	-91.007%
2025-07-01	8.8000	8.8000	8.8000	8.8000	-2.762%	5	1,057	-91.477%
2025-06-26	9.0000	9.0500	9.0000	9.0500	-4.131%	6	1,057	-91.713%
2025-06-17	9.4400	9.4400	9.4400	9.4400	-12.754%	2	1,051	-92.055%
2025-05-30	10.8200	10.8200	10.8200	10.8200	+12.357%	16	1,049	-93.068%
2025-05-19	9.8000	9.8000	9.6300	9.6300	-21.644%	7	1,041	-92.212%
2025-04-29	12.2200	12.2900	12.2200	12.2900	+4.863%	7	1,036	-93.897%
2025-04-24	11.7200	11.7200	11.7200	11.7200	-15.805%	3	1,037	-93.601%
2025-04-21	13.9200	13.9200	13.9200	13.9200	+3.881%	4	1,040	-94.612%
2025-04-17	13.6400	13.6400	13.4000	13.4000	+2.682%	5	1,035	-94.403%
2025-04-11	13.0500	13.0500	13.0500	13.0500	+2.433%	20	1,035	-94.253%
2025-04-09	14.4100	14.7900	12.2000	12.7400	0.000%	25	1,045	-94.113%
2025-04-04	12.8500	13.4000	12.7400	12.7400	+19.624%	26	1,028	-94.113%
2025-04-03	10.6500	10.6500	10.6500	10.6500	+11.752%	2	1,024	-92.958%
2025-03-31	9.5300	9.5300	9.5300	9.5300	+7.684%	2	1,024	-92.130%
2025-03-28	8.8000	8.8500	8.8000	8.8500	+5.357%	8	1,026	-91.525%
2025-03-05	8.4000	8.4000	8.4000	8.4000	+5.660%	362	1,025	-91.071%
2025-02-28	7.9500	7.9500	7.9500	7.9500	+19.910%	20	663	-90.566%
2025-02-12	6.6300	6.6300	6.6300	6.6300	+2.000%	1	653	-88.688%
2025-02-11	6.5000	6.5000	6.5000	6.5000	-12.752%	1	654	-88.462%
2025-01-29	7.4500	7.4500	7.4500	7.4500	-0.931%	1	653	-89.933%
2025-01-28	7.5200	7.5200	7.5200	7.5200	+6.818%	5	653	-90.027%
2025-01-27	7.0400	7.0400	7.0400	7.0400	+7.810%	1	648	-89.347%
2025-01-24	6.5400	6.5400	6.5300	6.5300	+7.934%	4	648	-88.515%
2025-01-21	6.0500	6.0500	6.0500	6.0500	-3.355%	1	648	-87.603%
2025-01-17	6.2600	6.3400	6.1500	6.2600	-15.405%	96	669	-88.019%
2025-01-13	7.4000	7.4000	7.4000	7.4000	-3.268%	1	669	-89.865%
2025-01-08	7.6000	7.6500	7.5000	7.6500	+6.993%	606	68	-90.196%
2025-01-07	6.9100	7.2700	6.9100	7.1500	+3.623%	5	68	-89.510%
2025-01-06	6.9000	6.9000	6.9000	6.9000	-8.000%	1	65	-89.130%
2025-01-03	7.5000	7.5000	7.5000	7.5000	+7.143%	2	65	-90.000%
2024-12-27	7.0000	7.0000	7.0000	7.0000	+3.245%	2	64	-89.286%
2024-12-24	6.7800	6.7800	6.7800	6.7800	+0.444%	1	65	-88.938%
2024-12-23	6.9200	6.9200	6.7500	6.7500	-4.795%	2	65	-88.889%
2024-12-19	7.0900	7.0900	7.0900	7.0900	+5.037%	1	64	-89.422%
2024-12-17	6.7500	6.7500	6.7500	6.7500	+1.657%	1	63	-88.889%
2024-12-11	6.6400	6.6400	6.6400	6.6400	+8.674%	50	63	-88.705%
2024-12-06	6.1100	6.1100	6.1100	6.1100	+17.954%	2	13	-87.725%
2024-12-03	5.1800	5.1800	5.1800	5.1800	-0.385%	2	13	-85.521%
2024-11-27	5.2000	5.2000	5.2000	5.2000	0.000%	2	9	-85.577%
2024-11-25	5.2000	5.2000	5.2000	5.2000	-4.587%	1	9	-85.577%
2024-11-19	5.4500	5.4500	5.4500	5.4500	-3.880%	1	8	-86.239%
2024-11-15	5.6700	5.6700	5.6700	5.6700	-11.406%	2	8	-86.772%
2024-10-25	6.2300	6.4000	6.2300	6.4000	+5.611%	8	8	-88.281%
2024-10-22	6.0600	6.0600	6.0600	6.0600	-8.182%	1	5	-87.624%
2024-10-16	6.6000	6.6000	6.6000	6.6000	+5.431%	1	5	-88.636%
2024-10-15	6.2600	6.2600	6.2600	6.2600	-15.973%	1	6	-88.019%
2024-10-02	7.4500	7.4500	7.4500	7.4500	-3.871%	5	5	-89.933%
2024-09-30	7.7500	7.7500	7.7500	7.7500	0.000%	5	5	-90.323%