Dark

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

EOD

Jul 23, 2026

2.41-13.929%(-0.39)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.2800	2.4100	2.2800	2.4100	-13.929%	29	3,285	0.000%
2026-07-21	2.8000	2.8000	2.8000	2.8000	-6.667%	1	3,281	-13.929%
2026-07-20	2.9900	3.0000	2.9900	3.0000	+18.577%	2	3,280	-19.667%
2026-07-17	2.5300	2.5300	2.4500	2.5300	+11.947%	6	3,278	-4.743%
2026-07-16	2.0300	2.2600	2.0300	2.2600	+2.727%	15	3,277	+6.637%
2026-07-15	2.1000	2.2000	2.1000	2.2000	+3.774%	2	3,264	+9.545%
2026-07-13	2.0900	2.1200	2.0900	2.1200	-0.935%	5	3,263	+13.679%
2026-07-10	2.1400	2.1400	2.1400	2.1400	-5.727%	1	3,261	+12.617%
2026-07-09	2.2100	2.3000	2.2100	2.2700	-5.417%	3	3,260	+6.167%
2026-07-08	2.1900	2.4200	2.1700	2.4000	+5.263%	13	3,263	+0.417%
2026-07-07	2.1500	2.2800	2.1500	2.2800	+11.220%	20	3,263	+5.702%
2026-07-06	2.0800	2.0800	2.0500	2.0500	-10.870%	11	3,243	+17.561%
2026-07-02	2.2000	2.3000	2.1300	2.3000	-10.156%	36	3,223	+4.783%
2026-07-01	2.4500	2.7200	2.1100	2.5600	+50.588%	168	3,223	-5.859%
2026-06-30	1.7000	1.7000	1.7000	1.7000	+9.677%	1	3,097	+41.765%
2026-06-29	1.5500	1.5500	1.5500	1.5500	-13.889%	1	3,098	+55.484%
2026-06-26	1.8000	1.8000	1.8000	1.8000	0.000%	1	3,097	+33.889%
2026-06-24	1.8000	1.8000	1.8000	1.8000	+14.650%	1	3,098	+33.889%
2026-06-23	1.6000	1.6000	1.5700	1.5700	+13.768%	15	3,098	+53.503%
2026-06-22	1.3900	1.3900	1.3800	1.3800	+25.455%	5	3,091	+74.638%
2026-06-10	1.1000	1.1000	1.1000	1.1000	+18.280%	1	3,095	+119.091%
2026-06-05	0.9300	0.9300	0.9300	0.9300	+32.857%	2	3,094	+159.140%
2026-06-02	0.6200	0.7000	0.6200	0.7000	-9.091%	19	3,096	+244.286%
2026-05-28	0.7700	0.7700	0.7700	0.7700	-6.098%	3	3,095	+212.987%
2026-05-27	0.8200	0.8200	0.8200	0.8200	-39.706%	1	3,092	+193.902%
2026-05-19	1.2300	1.3600	1.2300	1.3600	+33.333%	2	3,091	+77.206%
2026-05-13	1.0200	1.0200	1.0200	1.0200	-11.304%	1	3,090	+136.275%
2026-05-11	1.1500	1.1500	1.1500	1.1500	-18.440%	1	3,089	+109.565%
2026-05-04	1.4100	1.4100	1.4100	1.4100	-6.000%	5	3,090	+70.922%
2026-04-29	1.5000	1.5000	1.5000	1.5000	+19.048%	1	3,090	+60.667%
2026-04-27	1.2600	1.2600	1.2600	1.2600	-5.970%	1	3,089	+91.270%
2026-04-22	1.3400	1.3400	1.3400	1.3400	-4.286%	2	3,090	+79.851%
2026-04-21	1.4000	1.4000	1.4000	1.4000	-15.152%	1	3,091	+72.143%
2026-04-17	1.6500	1.6500	1.6500	1.6500	+7.843%	3	3,091	+46.061%
2026-04-09	1.3500	1.5300	1.3500	1.5300	-17.297%	4	3,090	+57.516%
2026-04-02	1.8500	1.8500	1.8500	1.8500	-27.734%	6	3,091	+30.270%
2026-03-30	2.5600	2.5600	2.5600	2.5600	-8.571%	1	3,091	-5.859%
2026-03-24	2.8000	2.8000	2.8000	2.8000	-1.754%	1	3,092	-13.929%
2026-03-20	2.8500	2.8500	2.8500	2.8500	-5.000%	1	3,091	-15.439%
2026-03-19	3.0000	3.0000	3.0000	3.0000	+41.509%	1	3,092	-19.667%
2026-03-16	2.3200	2.3400	1.9100	2.1200	-4.933%	24	3,092	+13.679%
2026-03-12	2.2300	2.2300	2.2300	2.2300	-14.885%	1	3,096	+8.072%
2026-03-09	2.7000	2.7000	2.5900	2.6200	+13.913%	390	3,097	-8.015%
2026-02-27	2.3000	2.3000	2.3000	2.3000	-4.167%	1	3,140	+4.783%
2026-02-18	2.4000	2.4000	2.4000	2.4000	-7.336%	1,000	3,139	+0.417%
2026-02-13	2.5900	2.5900	2.5900	2.5900	+19.907%	10	3,149	-6.950%
2026-02-12	2.1600	2.1600	2.1600	2.1600	+8.000%	1	3,149	+11.574%
2026-02-04	2.0000	2.0000	2.0000	2.0000	-9.091%	20	3,148	+20.500%
2026-01-30	2.2000	2.2000	2.2000	2.2000	+16.402%	1	3,128	+9.545%
2026-01-27	1.8900	1.8900	1.8900	1.8900	-9.569%	60	3,127	+27.513%
2026-01-26	2.0900	2.0900	2.0900	2.0900	-0.476%	2	3,067	+15.311%
2026-01-23	2.1000	2.1000	2.1000	2.1000	+13.514%	1	3,067	+14.762%
2026-01-22	1.8500	1.8500	1.8500	1.8500	-2.632%	60	3,066	+30.270%
2026-01-21	1.8700	1.9000	1.8700	1.9000	+1.604%	2	3,006	+26.842%
2026-01-15	1.7900	1.8700	1.7900	1.8700	+3.889%	3	3,006	+28.877%
2026-01-14	1.7500	1.8000	1.5500	1.8000	-13.462%	5	3,005	+33.889%
2026-01-07	2.0800	2.0800	2.0800	2.0800	+15.556%	25	3,004	+15.865%
2026-01-06	1.7200	1.8000	1.7200	1.8000	-11.765%	9	3,004	+33.889%
2026-01-05	2.0400	2.0400	2.0400	2.0400	-16.393%	1	3,001	+18.137%
2025-12-30	2.4200	2.4400	2.4200	2.4400	-0.813%	2	3,001	-1.230%
2025-12-24	2.4600	2.4600	2.4600	2.4600	-8.889%	2	3,000	-2.033%
2025-12-22	2.7400	2.7400	2.6800	2.7000	+3.846%	17	3,000	-10.741%
2025-12-19	2.6000	2.6000	2.6000	2.6000	-22.849%	1	3,002	-7.308%
2025-12-18	3.3700	3.3700	3.3700	3.3700	-6.389%	2	3,001	-28.487%
2025-12-15	3.7500	3.7500	3.6000	3.6000	+2.857%	14	2,999	-33.056%
2025-12-11	3.4900	3.5200	3.4900	3.5000	-7.162%	7	3,013	-31.143%
2025-12-09	3.7700	3.7700	3.7700	3.7700	-15.281%	1	3,019	-36.074%
2025-12-05	4.1100	4.4500	4.1100	4.4500	+1.831%	2	3,018	-45.843%
2025-12-04	4.3700	4.3700	4.3700	4.3700	-0.682%	6	3,018	-44.851%
2025-12-03	4.4000	4.4000	4.4000	4.4000	-2.222%	1	3,024	-45.227%
2025-12-02	4.1600	4.5000	4.1600	4.5000	-1.961%	10	3,024	-46.444%
2025-12-01	4.4800	4.6600	4.4800	4.5900	-4.772%	409	3,022	-47.495%
2025-11-28	4.8500	4.8500	4.8100	4.8200	-6.408%	30	3,036	-50.000%
2025-11-26	5.1500	5.1500	5.1500	5.1500	-3.738%	6	3,038	-53.204%
2025-11-25	5.3300	5.4000	5.3300	5.3500	-4.464%	8	3,038	-54.953%
2025-11-24	5.6000	5.6000	5.6000	5.6000	-2.609%	12	3,038	-56.964%
2025-11-20	5.7500	5.7500	5.7500	5.7500	-0.862%	10	3,026	-58.087%
2025-11-19	5.8000	5.8000	5.8000	5.8000	+2.655%	1	3,016	-58.448%
2025-11-10	5.6600	5.6600	5.6500	5.6500	-12.403%	26	3,015	-57.345%
2025-11-06	6.3500	6.4500	6.3500	6.4500	-2.568%	11	3,013	-62.636%
2025-11-05	6.6200	6.6200	6.6200	6.6200	+1.846%	1	3,024	-63.595%
2025-11-04	6.5000	6.5000	6.5000	6.5000	+4.839%	1	3,023	-62.923%
2025-10-31	5.8000	6.2000	5.8000	6.2000	+7.826%	2	3,022	-61.129%
2025-10-29	5.7800	5.7800	5.7500	5.7500	+2.862%	8	3,020	-58.087%
2025-10-28	5.5900	5.5900	5.5900	5.5900	+2.194%	3	3,020	-56.887%
2025-10-27	5.4700	5.4700	5.4700	5.4700	+5.192%	1	3,016	-55.941%
2025-10-23	5.6400	5.6400	5.2000	5.2000	-9.565%	23	3,016	-53.654%
2025-10-21	5.7500	5.7500	5.7500	5.7500	-1.033%	1	2,997	-58.087%
2025-10-20	5.7500	5.8100	5.7500	5.8100	-7.040%	4	2,996	-58.520%
2025-10-16	6.2500	6.2500	6.2500	6.2500	-3.846%	1	2,993	-61.440%
2025-10-15	6.5000	6.5000	6.5000	6.5000	-2.402%	1	2,994	-62.923%
2025-10-13	6.6600	6.6600	6.6600	6.6600	-1.770%	10	2,995	-63.814%
2025-10-10	6.0300	6.7800	6.0300	6.7800	+8.480%	28	2,985	-64.454%
2025-10-09	6.1000	6.2600	5.9500	6.2500	+2.459%	37	3,001	-61.440%
2025-10-08	6.2000	6.2000	6.1000	6.1000	-7.716%	2,037	2,967	-60.492%
2025-10-07	6.6700	6.6700	6.6100	6.6100	+2.481%	7	2,965	-63.540%
2025-10-06	5.3800	6.4500	5.3800	6.4500	-1.376%	9	2,965	-62.636%
2025-10-03	6.5300	6.5400	6.5300	6.5400	-0.909%	10	2,958	-63.150%
2025-10-02	6.7500	6.7500	6.6000	6.6000	-6.250%	4	2,960	-63.485%
2025-10-01	7.1000	7.1000	7.0400	7.0400	-2.897%	6	2,962	-65.767%
2025-09-30	7.6000	7.6000	7.2500	7.2500	-4.227%	2	2,966	-66.759%
2025-09-26	7.6500	7.6500	7.5700	7.5700	-2.824%	3	2,966	-68.164%
2025-09-24	7.7900	7.7900	7.7900	7.7900	-3.827%	2	2,969	-69.063%
2025-09-23	7.8000	8.1000	7.8000	8.1000	+11.724%	20	2,969	-70.247%
2025-09-18	7.3500	7.3500	7.2500	7.2500	+0.694%	20	2,955	-66.759%
2025-09-17	7.2000	7.2000	7.2000	7.2000	+2.857%	10	2,954	-66.528%
2025-09-16	7.0000	7.0000	7.0000	7.0000	+0.719%	1	2,954	-65.571%
2025-09-15	7.0800	7.0800	6.8500	6.9500	-2.250%	87	2,953	-65.324%
2025-09-12	7.4000	7.4000	7.1000	7.1100	-6.447%	15	2,876	-66.104%
2025-09-11	7.6000	7.6000	7.6000	7.6000	-2.564%	1	2,873	-68.289%
2025-09-09	7.3000	7.8000	7.3000	7.8000	+0.645%	6	2,873	-69.103%
2025-09-08	8.0000	8.0000	7.7500	7.7500	+0.519%	6	2,871	-68.903%
2025-09-05	7.7000	8.0000	7.6300	7.7100	-3.625%	74	2,871	-68.742%
2025-09-04	8.1900	8.1900	8.0000	8.0000	+0.629%	2,001	2,813	-69.875%
2025-09-02	8.0000	8.0000	7.9500	7.9500	+6.000%	2	1,102	-69.686%
2025-08-29	7.5000	7.5000	7.5000	7.5000	-1.961%	2	1,100	-67.867%
2025-08-27	7.6500	7.6500	7.6500	7.6500	+2.685%	2	1,100	-68.497%
2025-08-26	7.4500	7.4500	7.4500	7.4500	-1.974%	5	1,102	-67.651%
2025-08-25	7.6000	7.6000	7.6000	7.6000	-2.564%	2	1,102	-68.289%
2025-08-22	7.8000	7.8000	7.8000	7.8000	-7.692%	3	1,100	-69.103%
2025-08-19	8.4500	8.4500	8.4500	8.4500	-2.312%	1	1,100	-71.479%
2025-08-18	8.6500	8.6500	8.6500	8.6500	+8.125%	1	1,100	-72.139%
2025-08-12	8.0000	8.0000	8.0000	8.0000	-5.882%	1	1,099	-69.875%
2025-08-06	8.5000	8.5000	8.5000	8.5000	-5.028%	1	1,098	-71.647%
2025-08-05	8.9000	8.9500	8.9000	8.9500	-2.186%	2	1,098	-73.073%
2025-08-04	9.1500	9.1500	9.1500	9.1500	+15.823%	1	1,097	-73.661%
2025-07-24	7.9000	7.9000	7.9000	7.9000	+2.597%	2	1,096	-69.494%
2025-07-23	7.7100	7.7100	7.7000	7.7000	-0.645%	5	1,094	-68.701%
2025-07-22	7.7500	7.7500	7.7500	7.7500	-2.516%	3	1,089	-68.903%
2025-07-21	7.9500	7.9500	7.9500	7.9500	-9.659%	5	1,086	-69.686%
2025-07-17	8.8500	8.8500	8.8000	8.8000	-6.878%	3	1,086	-72.614%
2025-07-15	9.4500	9.4500	9.4500	9.4500	+4.420%	1	1,089	-74.497%
2025-07-14	9.0000	9.0500	9.0000	9.0500	+9.036%	2	1,088	-73.370%
2025-07-11	8.3000	8.3000	8.3000	8.3000	+3.106%	2	1,086	-70.964%
2025-07-10	8.1300	8.1300	8.0500	8.0500	-5.294%	12	1,084	-70.062%
2025-07-08	8.7000	8.7000	8.5000	8.5000	-5.028%	5	1,077	-71.647%
2025-07-07	8.7200	8.9500	8.7100	8.9500	+7.314%	11	1,077	-73.073%
2025-07-03	8.3400	8.3400	8.3400	8.3400	-5.227%	18	1,057	-71.103%
2025-07-01	8.8000	8.8000	8.8000	8.8000	-2.762%	5	1,057	-72.614%
2025-06-26	9.0000	9.0500	9.0000	9.0500	-4.131%	6	1,057	-73.370%
2025-06-17	9.4400	9.4400	9.4400	9.4400	-12.754%	2	1,051	-74.470%
2025-05-30	10.8200	10.8200	10.8200	10.8200	+12.357%	16	1,049	-77.726%
2025-05-19	9.8000	9.8000	9.6300	9.6300	-21.644%	7	1,041	-74.974%
2025-04-29	12.2200	12.2900	12.2200	12.2900	+4.863%	7	1,036	-80.391%
2025-04-24	11.7200	11.7200	11.7200	11.7200	-15.805%	3	1,037	-79.437%
2025-04-21	13.9200	13.9200	13.9200	13.9200	+3.881%	4	1,040	-82.687%
2025-04-17	13.6400	13.6400	13.4000	13.4000	+2.682%	5	1,035	-82.015%
2025-04-11	13.0500	13.0500	13.0500	13.0500	+2.433%	20	1,035	-81.533%
2025-04-09	14.4100	14.7900	12.2000	12.7400	0.000%	25	1,045	-81.083%
2025-04-04	12.8500	13.4000	12.7400	12.7400	+19.624%	26	1,028	-81.083%
2025-04-03	10.6500	10.6500	10.6500	10.6500	+11.752%	2	1,024	-77.371%
2025-03-31	9.5300	9.5300	9.5300	9.5300	+7.684%	2	1,024	-74.711%
2025-03-28	8.8000	8.8500	8.8000	8.8500	+5.357%	8	1,026	-72.768%
2025-03-05	8.4000	8.4000	8.4000	8.4000	+5.660%	362	1,025	-71.310%
2025-02-28	7.9500	7.9500	7.9500	7.9500	+19.910%	20	663	-69.686%
2025-02-12	6.6300	6.6300	6.6300	6.6300	+2.000%	1	653	-63.650%
2025-02-11	6.5000	6.5000	6.5000	6.5000	-12.752%	1	654	-62.923%
2025-01-29	7.4500	7.4500	7.4500	7.4500	-0.931%	1	653	-67.651%
2025-01-28	7.5200	7.5200	7.5200	7.5200	+6.818%	5	653	-67.952%
2025-01-27	7.0400	7.0400	7.0400	7.0400	+7.810%	1	648	-65.767%
2025-01-24	6.5400	6.5400	6.5300	6.5300	+7.934%	4	648	-63.093%
2025-01-21	6.0500	6.0500	6.0500	6.0500	-3.355%	1	648	-60.165%
2025-01-17	6.2600	6.3400	6.1500	6.2600	-15.405%	96	669	-61.502%
2025-01-13	7.4000	7.4000	7.4000	7.4000	-3.268%	1	669	-67.432%
2025-01-08	7.6000	7.6500	7.5000	7.6500	+6.993%	606	68	-68.497%
2025-01-07	6.9100	7.2700	6.9100	7.1500	+3.623%	5	68	-66.294%
2025-01-06	6.9000	6.9000	6.9000	6.9000	-8.000%	1	65	-65.072%
2025-01-03	7.5000	7.5000	7.5000	7.5000	+7.143%	2	65	-67.867%
2024-12-27	7.0000	7.0000	7.0000	7.0000	+3.245%	2	64	-65.571%
2024-12-24	6.7800	6.7800	6.7800	6.7800	+0.444%	1	65	-64.454%
2024-12-23	6.9200	6.9200	6.7500	6.7500	-4.795%	2	65	-64.296%
2024-12-19	7.0900	7.0900	7.0900	7.0900	+5.037%	1	64	-66.008%
2024-12-17	6.7500	6.7500	6.7500	6.7500	+1.657%	1	63	-64.296%
2024-12-11	6.6400	6.6400	6.6400	6.6400	+8.674%	50	63	-63.705%
2024-12-06	6.1100	6.1100	6.1100	6.1100	+17.954%	2	13	-60.556%
2024-12-03	5.1800	5.1800	5.1800	5.1800	-0.385%	2	13	-53.475%
2024-11-27	5.2000	5.2000	5.2000	5.2000	0.000%	2	9	-53.654%
2024-11-25	5.2000	5.2000	5.2000	5.2000	-4.587%	1	9	-53.654%
2024-11-19	5.4500	5.4500	5.4500	5.4500	-3.880%	1	8	-55.780%
2024-11-15	5.6700	5.6700	5.6700	5.6700	-11.406%	2	8	-57.496%
2024-10-25	6.2300	6.4000	6.2300	6.4000	+5.611%	8	8	-62.344%
2024-10-22	6.0600	6.0600	6.0600	6.0600	-8.182%	1	5	-60.231%
2024-10-16	6.6000	6.6000	6.6000	6.6000	+5.431%	1	5	-63.485%
2024-10-15	6.2600	6.2600	6.2600	6.2600	-15.973%	1	6	-61.502%
2024-10-02	7.4500	7.4500	7.4500	7.4500	-3.871%	5	5	-67.651%
2024-09-30	7.7500	7.7500	7.7500	7.7500	0.000%	5	5	-68.903%