Dark

AA20270115P40
AA Jan 15 2027 40.00 Put (AA270115P00040000)
option OPRA

EOD

Sep 9, 2026

1.71+14.000%(+0.21)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.6700	1.7100	1.6700	1.7100	+14.000%	4	1,854	0.000%
2026-09-08	1.4500	1.5700	1.4500	1.5000	-7.407%	136	1,851	+14.000%
2026-09-03	1.6200	1.6200	1.6200	1.6200	-8.475%	12	1,828	+5.556%
2026-09-01	2.0600	2.0600	1.7000	1.7700	-11.500%	284	1,828	-3.390%
2026-08-31	2.0600	2.0600	2.0000	2.0000	-3.382%	7	1,802	-14.500%
2026-08-28	2.0700	2.0700	2.0700	2.0700	+8.947%	1	1,796	-17.391%
2026-08-27	2.0500	2.0500	1.9000	1.9000	-11.215%	9	1,796	-10.000%
2026-08-26	2.1400	2.1400	2.1400	2.1400	-4.036%	1	1,803	-20.093%
2026-08-24	2.0000	2.2300	2.0000	2.2300	+0.450%	8	1,802	-23.318%
2026-08-20	2.4000	2.4000	2.2200	2.2200	-7.113%	4	1,797	-22.973%
2026-08-18	2.3900	2.3900	2.3900	2.3900	+20.707%	1	1,796	-28.452%
2026-08-17	2.2000	2.2000	1.9800	1.9800	-10.811%	31	1,796	-13.636%
2026-08-14	2.2200	2.2200	2.2200	2.2200	-7.500%	10	1,793	-22.973%
2026-08-13	2.2900	2.4000	2.2800	2.4000	+10.599%	16	1,803	-28.750%
2026-08-12	1.9700	2.1700	1.9700	2.1700	+11.282%	4	1,792	-21.198%
2026-08-11	1.8000	2.0000	1.8000	1.9500	-18.750%	169	1,791	-12.308%
2026-08-10	2.4000	2.4000	2.4000	2.4000	-20.000%	5	1,858	-28.750%
2026-08-06	3.0000	3.0000	3.0000	3.0000	-6.250%	1	1,863	-43.000%
2026-08-05	3.2500	3.2500	3.2000	3.2000	-9.859%	8	1,864	-46.563%
2026-08-04	3.6000	3.6000	3.5000	3.5500	-14.663%	11	1,856	-51.831%
2026-08-03	4.2000	4.2000	4.1600	4.1600	+5.316%	5	1,863	-58.894%
2026-07-31	3.9500	3.9500	3.9500	3.9500	-8.140%	11	1,862	-56.709%
2026-07-30	4.4000	4.4000	4.2500	4.3000	-9.474%	17	1,872	-60.233%
2026-07-29	4.6000	4.7600	4.6000	4.7500	+10.981%	37	1,852	-64.000%
2026-07-28	4.4000	4.4000	4.2800	4.2800	-2.727%	6	1,868	-60.047%
2026-07-24	4.3000	4.4000	4.3000	4.4000	+7.317%	6	1,864	-61.136%
2026-07-23	4.2000	4.2000	4.1000	4.1000	+1.485%	368	1,867	-58.293%
2026-07-22	4.1500	4.1500	3.8500	4.0400	-14.043%	26	1,510	-57.673%
2026-07-21	4.7000	4.7000	4.7000	4.7000	-6.000%	2	1,509	-63.617%
2026-07-20	4.8500	5.0900	4.8000	5.0000	+8.696%	105	1,518	-65.800%
2026-07-17	4.4600	4.6000	4.3500	4.6000	+12.745%	62	1,536	-62.826%
2026-07-16	3.8400	4.0800	3.8400	4.0800	+5.974%	30	1,501	-58.088%
2026-07-15	3.6000	3.8500	3.6000	3.8500	+2.394%	4	1,486	-55.584%
2026-07-13	3.7000	3.7600	3.7000	3.7600	-0.792%	100	1,488	-54.521%
2026-07-10	3.8500	3.8500	3.7900	3.7900	+1.067%	11	1,488	-54.881%
2026-07-09	3.9000	4.0000	3.7200	3.7500	-6.250%	138	1,497	-54.400%
2026-07-08	3.9500	4.0000	3.9500	4.0000	+11.732%	6	1,409	-57.250%
2026-07-06	3.9500	3.9500	3.5000	3.5800	-6.527%	308	1,403	-52.235%
2026-07-02	3.5900	3.8800	3.5900	3.8300	-10.930%	18	1,087	-55.352%
2026-07-01	4.2500	4.6000	4.1000	4.3000	+40.984%	738	1,087	-60.233%
2026-06-29	2.8000	3.0500	2.5700	3.0500	+5.903%	32	445	-43.934%
2026-06-26	2.8800	2.8800	2.8800	2.8800	-7.097%	1	448	-40.625%
2026-06-25	3.1500	3.1500	3.1000	3.1000	-1.587%	13	449	-44.839%
2026-06-24	3.0500	3.1500	3.0000	3.1500	+6.780%	6	437	-45.714%
2026-06-23	2.9500	2.9500	2.9500	2.9500	+34.091%	1	434	-42.034%
2026-06-18	2.2000	2.2000	2.2000	2.2000	+14.583%	5	434	-22.273%
2026-06-15	2.1500	2.1500	1.9200	1.9200	+14.286%	7	434	-10.938%
2026-06-09	1.6800	1.6800	1.6800	1.6800	+7.692%	1	427	+1.786%
2026-06-05	1.5600	1.5600	1.5600	1.5600	+40.541%	1	427	+9.615%
2026-06-02	3.3500	3.3500	1.1100	1.1100	-19.565%	5	426	+54.054%
2026-05-28	1.4300	1.4300	1.3800	1.3800	-7.383%	16	427	+23.913%
2026-05-27	1.4900	1.4900	1.4900	1.4900	-11.834%	10	430	+14.765%
2026-05-22	1.6100	1.6900	1.6100	1.6900	-15.920%	23	452	+1.183%
2026-05-20	2.0100	2.0100	2.0100	2.0100	-11.062%	1	452	-14.925%
2026-05-18	2.2500	2.2600	2.2500	2.2600	+2.727%	2	450	-24.336%
2026-05-15	2.2000	2.2000	2.2000	2.2000	+40.127%	2	450	-22.273%
2026-05-14	1.8200	2.0000	1.5700	1.5700	-18.229%	26	449	+8.917%
2026-05-12	1.9300	1.9700	1.9200	1.9200	-1.031%	6	425	-10.938%
2026-05-11	1.9500	1.9800	1.9000	1.9400	-11.818%	9	425	-11.856%
2026-05-05	2.2000	2.2000	2.2000	2.2000	-6.780%	1	428	-22.273%
2026-04-28	2.3600	2.3600	2.3600	2.3600	+17.413%	10	429	-27.542%
2026-04-22	2.0100	2.0100	2.0100	2.0100	-12.609%	1	429	-14.925%
2026-04-10	2.3000	2.3000	2.3000	2.3000	-11.538%	20	428	-25.652%
2026-04-06	2.6000	2.6000	2.6000	2.6000	+0.386%	4	438	-34.231%
2026-04-02	2.6300	2.6300	2.5900	2.5900	-31.842%	20	422	-33.977%
2026-03-30	3.8000	3.8000	3.8000	3.8000	-11.628%	1	422	-55.000%
2026-03-24	4.3000	4.3000	4.3000	4.3000	-4.444%	1	422	-60.233%
2026-03-19	4.5000	4.5000	4.5000	4.5000	+42.857%	140	421	-62.000%
2026-03-16	3.1000	3.1500	3.1000	3.1500	-4.545%	2	421	-45.714%
2026-03-11	3.3000	3.3000	3.3000	3.3000	-25.000%	70	421	-48.182%
2026-03-09	4.4000	4.4000	4.4000	4.4000	+2.804%	6	357	-61.136%
2026-03-06	4.4500	4.4500	4.2800	4.2800	+7.268%	76	363	-60.047%
2026-03-05	3.9900	3.9900	3.9900	3.9900	-2.683%	2	424	-57.143%
2026-03-03	4.2500	4.2500	4.1000	4.1000	+17.143%	13	426	-58.293%
2026-02-27	3.5000	3.5000	3.5000	3.5000	+10.759%	2	427	-51.143%
2026-02-25	3.1600	3.1600	3.1600	3.1600	-16.623%	1	425	-45.886%
2026-02-20	3.7900	3.7900	3.7900	3.7900	+2.432%	3	425	-54.881%
2026-02-18	3.7000	3.7000	3.7000	3.7000	-14.943%	70	428	-53.784%
2026-02-17	4.2000	4.6100	4.2000	4.3500	+11.538%	72	358	-60.690%
2026-02-13	3.9700	3.9700	3.8400	3.9000	+20.000%	3	355	-56.154%
2026-02-09	3.4000	3.4000	3.2500	3.2500	-21.687%	35	384	-47.385%
2026-02-05	4.1500	4.1500	4.1500	4.1500	+22.059%	1	376	-58.795%
2026-02-03	3.2000	3.4000	3.2000	3.4000	-5.556%	10	377	-49.706%
2026-02-02	3.7500	3.7500	3.6000	3.6000	-5.263%	30	369	-52.500%
2026-01-30	3.7000	3.8000	3.6000	3.8000	+20.635%	5	379	-55.000%
2026-01-27	3.1500	3.1500	3.1500	3.1500	-7.353%	10	377	-45.714%
2026-01-26	3.4000	3.4000	3.4000	3.4000	+1.493%	2	377	-49.706%
2026-01-20	3.3500	3.3500	3.3500	3.3500	+17.544%	1	377	-48.955%
2026-01-15	3.0500	3.0500	2.8500	2.8500	-5.000%	34	376	-40.000%
2026-01-14	3.0000	3.0000	2.9900	3.0000	-9.091%	3	354	-43.000%
2026-01-09	3.3000	3.3000	3.3000	3.3000	-2.941%	1	354	-48.182%
2026-01-08	3.4000	3.4000	3.4000	3.4000	+6.250%	1	354	-49.706%
2026-01-07	3.2000	3.2000	3.2000	3.2000	+20.755%	1	353	-46.563%
2026-01-06	2.9300	2.9500	2.6500	2.6500	-23.188%	96	353	-35.472%
2026-01-05	3.4500	3.4500	3.4500	3.4500	-13.750%	10	262	-50.435%
2025-12-31	4.0000	4.0000	4.0000	4.0000	+11.732%	1	262	-57.250%
2025-12-30	3.7100	3.7100	3.5800	3.5800	-7.013%	71	262	-52.235%
2025-12-29	3.8500	3.8500	3.8500	3.8500	+1.583%	3	193	-55.584%
2025-12-26	3.8000	3.8000	3.7900	3.7900	-7.108%	3	193	-54.881%
2025-12-22	4.0100	4.0800	4.0100	4.0800	-7.692%	2	192	-58.088%
2025-12-19	4.5700	4.5700	4.4200	4.4200	-17.537%	12	191	-61.312%
2025-12-18	5.0000	5.4800	5.0000	5.3600	-7.427%	5	189	-68.097%
2025-12-12	5.3000	5.7900	5.3000	5.7900	+5.273%	27	188	-70.466%
2025-12-11	5.5000	5.5000	5.5000	5.5000	-14.596%	1	190	-68.909%
2025-12-03	6.5100	6.5100	6.4400	6.4400	-6.259%	3	191	-73.447%
2025-12-02	6.8700	6.8700	6.8700	6.8700	+1.778%	4	191	-75.109%
2025-12-01	6.7200	6.7700	6.7200	6.7500	+1.504%	9	187	-74.667%
2025-11-26	7.4900	7.4900	6.6500	6.6500	-28.341%	23	180	-74.286%
2025-11-21	9.4300	9.4300	9.2800	9.2800	+9.693%	2	180	-81.573%
2025-11-20	8.4000	8.4600	8.4000	8.4600	+8.323%	3	181	-79.787%
2025-11-12	7.8100	7.8100	7.8100	7.8100	-15.109%	2	180	-78.105%
2025-10-31	9.2000	9.2000	9.2000	9.2000	+2.793%	7	181	-81.413%
2025-10-30	8.9500	8.9500	8.9500	8.9500	+13.723%	30	174	-80.894%
2025-10-27	7.8700	7.8700	7.8700	7.8700	-3.317%	10	164	-78.272%
2025-10-24	8.3500	8.3500	8.1400	8.1400	+0.867%	3	164	-78.993%
2025-10-23	8.0900	8.0900	8.0300	8.0700	-10.234%	31	163	-78.810%
2025-10-08	8.9900	8.9900	8.9900	8.9900	-3.333%	3	138	-80.979%
2025-10-03	9.4000	9.4000	9.3000	9.3000	-3.627%	60	141	-81.613%
2025-10-02	9.6500	9.6500	9.6500	9.6500	-3.980%	50	81	-82.280%
2025-10-01	10.0500	10.0500	10.0500	10.0500	-4.286%	50	107	-82.985%
2025-09-30	10.5000	10.5000	10.4600	10.5000	-18.033%	100	150	-83.714%
2025-08-01	12.8100	12.8100	12.8100	12.8100	+17.523%	4	50	-86.651%
2025-07-23	10.9000	10.9000	10.9000	10.9000	-0.909%	3	46	-84.312%
2025-07-22	11.0000	11.0000	11.0000	11.0000	-2.655%	2	49	-84.455%
2025-07-21	11.2500	11.3000	11.2500	11.3000	0.000%	2	51	-84.867%
2025-07-10	11.3000	11.3000	11.3000	11.3000	-3.419%	3	49	-84.867%
2025-07-08	11.4500	11.7000	11.4500	11.7000	+1.299%	4	53	-85.385%
2025-07-02	11.7000	11.7000	11.5500	11.5500	-5.714%	4	49	-85.195%
2025-07-01	12.0000	12.2500	12.0000	12.2500	-0.487%	3	52	-86.041%
2025-06-26	12.4000	12.4000	12.3000	12.3100	-9.151%	7	50	-86.109%
2025-06-13	13.5500	13.5500	13.5500	13.5500	+5.859%	2	55	-87.380%
2025-06-11	12.8000	12.8000	12.8000	12.8000	-5.813%	5	54	-86.641%
2025-05-29	13.5900	13.5900	13.5900	13.5900	-17.636%	1	49	-87.417%
2025-05-08	16.2900	16.5000	16.2900	16.5000	+1.789%	18	48	-89.636%
2025-05-05	16.1100	16.2100	16.1100	16.2100	+1.886%	8	30	-89.451%
2025-05-02	16.1000	16.2000	15.9100	15.9100	-4.844%	44	38	-89.252%
2025-05-01	16.7200	16.7200	16.7200	16.7200	+0.420%	3	20	-89.773%
2025-04-30	16.6500	16.6500	16.6500	16.6500	-5.932%	7	17	-89.730%
2025-04-10	17.7000	17.7000	17.7000	17.7000	+9.665%	1	10	-90.339%
2025-04-09	19.0100	19.0100	16.1400	16.1400	-3.121%	4	9	-89.405%
2025-04-04	17.6200	17.6200	16.6600	16.6600	+46.784%	6	13	-89.736%
2025-03-27	11.3500	11.3500	11.3500	11.3500	+11.384%	1	12	-84.934%
2025-03-19	10.1900	10.1900	10.1900	10.1900	-8.198%	2	11	-83.219%
2025-03-12	11.1000	11.1000	11.1000	11.1000	+25.708%	1	13	-84.595%
2025-01-23	9.1500	9.3600	8.8300	8.8300	-1.341%	5	12	-80.634%
2025-01-16	8.9500	8.9500	8.9500	8.9500	-10.945%	1	8	-80.894%
2025-01-10	10.0500	10.0500	10.0500	10.0500	+4.253%	2	7	-82.985%
2025-01-07	9.6400	9.6400	9.6400	9.6400	+6.402%	2	6	-82.261%
2024-12-16	9.0600	9.0600	9.0600	9.0600	+12.547%	2	7	-81.126%
2024-12-09	8.2000	8.2000	8.0500	8.0500	-1.348%	2	7	-78.758%
2024-12-06	8.1000	8.1600	8.1000	8.1600	+16.571%	6	6	-79.044%
2024-12-04	7.0000	7.0000	7.0000	7.0000	-18.605%	1	3	-75.571%
2024-11-12	8.6000	8.6000	8.6000	8.6000	+11.688%	1	2	-80.116%
2024-11-08	7.7000	7.7000	7.7000	7.7000	+2.530%	2	1	-77.792%
2024-11-06	7.5100	7.5100	7.5100	7.5100	-16.556%	1	1	-77.230%
2024-10-30	9.0000	9.0000	9.0000	9.0000	+5.758%	1	2	-81.000%
2024-10-25	8.5100	8.5100	8.5100	8.5100	+0.472%	2	3	-79.906%
2024-10-22	8.4700	8.4700	8.4700	8.4700	-6.923%	1	3	-79.811%
2024-10-15	9.1500	9.1500	9.1000	9.1000	-0.438%	2	3	-81.209%
2024-10-14	9.1400	9.1400	9.1400	9.1400	-11.262%	1	2	-81.291%
2024-09-27	10.3000	10.3000	10.3000	10.3000	0.000%	2	1	-83.398%