Dark

AA20270115P45
AA Jan 15 2027 45.00 Put (AA270115P00045000)
option OPRA

EOD

Sep 9, 2026

3.35+16.319%(+0.47)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	2.8600	3.4300	2.8600	3.3500	+16.319%	44	3,307	0.000%
2026-09-08	2.8600	2.8800	2.8600	2.8800	-14.030%	4	3,295	+16.319%
2026-09-04	3.2000	3.4000	3.2000	3.3500	+8.065%	13	3,299	0.000%
2026-09-03	3.2800	3.2800	3.1000	3.1000	-7.463%	5	3,299	+8.065%
2026-09-02	3.3000	3.3500	3.3000	3.3500	-4.286%	25	3,296	0.000%
2026-09-01	3.6500	3.6500	3.5000	3.5000	-5.405%	12	3,307	-4.286%
2026-08-31	3.6500	3.7000	3.6500	3.7000	+1.370%	2	3,309	-9.459%
2026-08-28	3.6500	3.6500	3.6500	3.6500	+2.817%	17	3,309	-8.219%
2026-08-27	3.8000	3.8000	3.5500	3.5500	-10.127%	14	3,307	-5.634%
2026-08-26	3.9000	3.9500	3.8500	3.9500	-6.398%	53	3,297	-15.190%
2026-08-24	3.5800	4.2200	3.5800	4.2200	+25.970%	9	3,263	-20.616%
2026-08-21	3.3400	3.3500	3.3000	3.3500	-17.284%	26	3,260	0.000%
2026-08-20	3.8300	4.0500	3.8300	4.0500	+5.195%	102	3,250	-17.284%
2026-08-19	3.7000	3.8500	3.6500	3.8500	-4.938%	106	3,195	-12.987%
2026-08-18	4.2500	4.2500	4.0500	4.0500	0.000%	54	3,218	-17.284%
2026-08-14	4.1000	4.3000	4.0000	4.0500	-2.410%	13	3,177	-17.284%
2026-08-13	3.9000	4.1500	3.9000	4.1500	+11.559%	4	3,175	-19.277%
2026-08-12	3.6000	3.7200	3.6000	3.7200	+6.286%	3	3,174	-9.946%
2026-08-11	3.2500	3.5000	3.2500	3.5000	-13.580%	38	3,171	-4.286%
2026-08-10	4.1500	4.1500	3.9500	4.0500	-10.596%	47	3,164	-17.284%
2026-08-07	4.6000	4.7000	4.3900	4.5300	-12.039%	100	3,177	-26.049%
2026-08-06	5.1500	5.1500	5.0500	5.1500	-0.962%	16	3,162	-34.951%
2026-08-05	5.2800	5.4000	5.2000	5.2000	-7.965%	594	3,160	-35.577%
2026-08-04	5.7000	5.7700	5.6500	5.6500	-13.740%	49	2,663	-40.708%
2026-08-03	6.8200	6.8200	6.5500	6.5500	-5.072%	56	2,643	-48.855%
2026-07-30	6.9000	6.9000	6.9000	6.9000	-8.609%	5	2,609	-51.449%
2026-07-29	7.4000	7.5700	7.4000	7.5500	+10.542%	27	2,609	-55.629%
2026-07-28	6.8500	6.8500	6.7000	6.8300	+1.185%	41	2,608	-50.952%
2026-07-27	7.0000	7.0000	6.7500	6.7500	+0.746%	81	2,584	-50.370%
2026-07-24	6.7600	6.7600	6.6500	6.7000	+2.446%	80	2,548	-50.000%
2026-07-23	6.3200	6.5400	6.3200	6.5400	+3.810%	10	2,481	-48.777%
2026-07-22	6.4000	6.4000	5.9600	6.3000	-12.500%	7	2,478	-46.825%
2026-07-21	7.1500	7.2500	7.1500	7.2000	+7.463%	59	2,477	-53.472%
2026-07-17	6.5200	7.0000	6.5200	6.7000	+12.795%	26	2,426	-50.000%
2026-07-09	5.9000	5.9500	5.9000	5.9400	-6.897%	3	2,443	-43.603%
2026-07-08	6.4000	6.4100	6.3700	6.3800	+1.270%	27	2,443	-47.492%
2026-07-07	5.9400	6.3000	5.8900	6.3000	+11.504%	25	2,456	-46.825%
2026-07-06	5.4000	5.6500	5.4000	5.6500	-8.130%	12	2,431	-40.708%
2026-07-02	6.0000	6.2500	5.8000	6.1500	-8.209%	8	2,427	-45.528%
2026-07-01	6.4000	6.7500	6.4000	6.7000	+44.086%	20	2,427	-50.000%
2026-06-30	4.8000	4.8000	4.6500	4.6500	-4.124%	2	2,408	-27.957%
2026-06-29	4.6300	4.8500	4.6300	4.8500	-3.000%	3	2,406	-30.928%
2026-06-24	5.0000	5.0500	5.0000	5.0000	+13.122%	3	2,404	-33.000%
2026-06-23	4.4300	4.4300	4.4200	4.4200	+14.805%	20	2,402	-24.208%
2026-06-22	3.8500	3.8500	3.8500	3.8500	+11.594%	1	2,382	-12.987%
2026-06-18	3.5000	3.5000	3.4500	3.4500	-1.429%	5	2,376	-2.899%
2026-06-15	3.7500	3.7500	3.5000	3.5000	+4.478%	5	2,376	-4.286%
2026-06-10	2.7500	3.3500	2.7500	3.3500	+17.544%	8	2,371	0.000%
2026-06-09	2.8500	2.8500	2.8500	2.8500	+29.545%	1	2,372	+17.544%
2026-06-08	2.2000	2.2000	2.2000	2.2000	-16.031%	8	2,372	+52.273%
2026-06-05	2.6200	2.6200	2.6200	2.6200	+49.714%	2	2,380	+27.863%
2026-06-02	1.9500	1.9500	1.7500	1.7500	-16.667%	2	2,379	+91.429%
2026-05-29	2.1000	2.1000	2.1000	2.1000	-6.667%	2	2,379	+59.524%
2026-05-28	2.2500	2.2500	2.2500	2.2500	-7.787%	1	2,379	+48.889%
2026-05-27	2.4400	2.4400	2.4400	2.4400	+10.909%	10	2,379	+37.295%
2026-05-26	2.3400	2.3400	2.2000	2.2000	-16.031%	10	2,379	+52.273%
2026-05-22	2.5000	2.6200	2.5000	2.6200	-22.714%	28	2,388	+27.863%
2026-05-18	3.4700	3.4700	3.3900	3.3900	-4.507%	3	2,388	-1.180%
2026-05-15	3.5400	3.5500	3.5400	3.5500	+25.887%	3	2,388	-5.634%
2026-05-14	2.8200	2.8200	2.8200	2.8200	+8.462%	20	2,385	+18.794%
2026-05-13	2.7200	2.7200	2.6000	2.6000	-18.750%	30	2,384	+28.846%
2026-05-11	3.2000	3.2000	3.2000	3.2000	-2.141%	1	2,384	+4.688%
2026-05-07	3.2700	3.2700	3.2700	3.2700	-1.208%	1	2,384	+2.446%
2026-05-06	3.3100	3.3100	3.3100	3.3100	-9.066%	1	2,384	+1.208%
2026-05-04	3.6400	3.6400	3.6400	3.6400	0.000%	5	2,384	-7.967%
2026-04-29	3.6400	3.6400	3.6400	3.6400	+2.247%	2	2,384	-7.967%
2026-04-28	3.5200	3.5600	3.5200	3.5600	-1.385%	2	2,382	-5.899%
2026-04-23	3.3800	3.6100	3.3500	3.6100	-1.902%	5	2,380	-7.202%
2026-04-21	3.6000	3.6800	3.6000	3.6800	-3.158%	2	2,377	-8.967%
2026-04-17	4.0000	4.0000	3.8000	3.8000	+18.750%	31	2,377	-11.842%
2026-04-16	3.2000	3.2000	3.2000	3.2000	-8.571%	1	2,372	+4.688%
2026-04-14	3.5000	3.5000	3.5000	3.5000	-12.500%	1	2,372	-4.286%
2026-04-13	4.0000	4.0000	4.0000	4.0000	+23.457%	1	2,372	-16.250%
2026-04-10	3.2400	3.2400	3.2400	3.2400	-1.818%	15	2,372	+3.395%
2026-04-09	3.3000	3.3000	3.3000	3.3000	-8.333%	1	2,357	+1.515%
2026-04-07	3.6000	3.6000	3.6000	3.6000	-4.000%	1	2,357	-6.944%
2026-04-01	4.2000	4.2000	3.7500	3.7500	-18.478%	28	2,357	-10.667%
2026-03-31	4.6000	4.6000	4.6000	4.6000	-8.367%	2	2,332	-27.174%
2026-03-30	5.2000	5.2000	4.8600	5.0200	-14.915%	11	2,331	-33.267%
2026-03-25	5.9000	5.9000	5.9000	5.9000	-3.279%	1	2,330	-43.220%
2026-03-24	6.3000	6.3000	6.1000	6.1000	-3.175%	68	2,330	-45.082%
2026-03-23	6.3000	6.3000	6.3000	6.3000	-1.563%	6	2,262	-46.825%
2026-03-19	5.8000	6.4000	5.8000	6.4000	+31.959%	2	2,260	-47.656%
2026-03-18	4.9000	4.9000	4.8500	4.8500	+6.593%	2	2,260	-30.928%
2026-03-16	4.6100	4.8000	4.5500	4.5500	-3.191%	42	2,260	-26.374%
2026-03-11	5.2000	5.2000	4.7000	4.7000	-28.463%	5	2,259	-28.723%
2026-03-06	6.5700	6.5700	6.5700	6.5700	+36.875%	4	2,259	-49.011%
2026-03-04	4.8000	4.8000	4.8000	4.8000	-4.950%	1	2,255	-30.208%
2026-03-02	5.0000	5.0500	5.0000	5.0500	-0.980%	2	2,255	-33.663%
2026-02-27	5.1000	5.1000	5.1000	5.1000	+3.659%	2	2,256	-34.314%
2026-02-26	4.9000	4.9200	4.9000	4.9200	-0.203%	41	2,256	-31.911%
2026-02-25	4.9500	4.9500	4.5500	4.9300	-1.400%	8	2,213	-32.049%
2026-02-24	5.1500	5.1500	5.0000	5.0000	-12.281%	39	2,213	-33.000%
2026-02-23	5.5000	5.7000	5.5000	5.7000	+9.615%	6	2,194	-41.228%
2026-02-18	5.2000	5.2000	5.2000	5.2000	-8.932%	2	2,194	-35.577%
2026-02-17	5.7100	5.7100	5.7100	5.7100	+3.818%	8	2,194	-41.331%
2026-02-13	6.0000	6.0000	5.5000	5.5000	-0.901%	8	2,186	-39.091%
2026-02-12	5.0000	5.5500	4.9500	5.5500	+12.121%	3,134	2,186	-39.640%
2026-02-10	4.9500	4.9500	4.9500	4.9500	-1.000%	5	3,410	-32.323%
2026-02-09	5.0000	5.0000	5.0000	5.0000	-10.714%	1	3,405	-33.000%
2026-02-05	6.2000	6.2000	5.6000	5.6000	-6.040%	3	3,406	-40.179%
2026-02-04	5.2500	5.9600	5.2500	5.9600	+12.453%	6	3,403	-43.792%
2026-02-02	5.5000	5.5000	5.3000	5.3000	-4.332%	2	3,405	-36.792%
2026-01-30	5.5000	5.5400	5.5000	5.5400	+20.435%	3	3,404	-39.531%
2026-01-28	4.7000	5.0000	4.6000	4.6000	-1.075%	24	3,401	-27.174%
2026-01-27	4.6700	4.8500	4.6500	4.6500	-12.264%	20	3,383	-27.957%
2026-01-23	4.7000	5.3000	4.7000	5.3000	+24.706%	2	3,364	-36.792%
2026-01-22	4.3500	4.3500	4.2500	4.2500	-13.265%	2	3,362	-21.176%
2026-01-20	4.5000	4.9000	4.5000	4.9000	-0.810%	3	3,360	-31.633%
2026-01-16	4.5000	4.9700	4.5000	4.9400	+13.563%	211	3,256	-32.186%
2026-01-15	4.2500	4.5400	4.2500	4.3500	+0.928%	1,026	3,256	-22.989%
2026-01-14	4.3100	4.3100	4.3100	4.3100	+2.619%	2	3,067	-22.274%
2026-01-12	4.2000	4.2000	4.2000	4.2000	-16.000%	1	3,065	-20.238%
2026-01-08	5.1000	5.1000	4.8000	5.0000	+19.048%	8	3,064	-33.000%
2026-01-06	4.2500	4.2500	4.2000	4.2000	-6.250%	5	3,056	-20.238%
2026-01-05	4.4800	4.4800	4.4800	4.4800	-17.037%	1	3,054	-25.223%
2026-01-02	5.5500	5.5500	5.4000	5.4000	-8.475%	4	3,054	-37.963%
2025-12-31	5.5500	5.9000	5.5500	5.9000	+7.273%	3	3,048	-43.220%
2025-12-30	5.5000	5.5000	5.5000	5.5000	-4.181%	2	3,048	-39.091%
2025-12-24	5.7400	5.7400	5.7400	5.7400	-1.880%	2	3,048	-41.638%
2025-12-22	6.1000	6.1000	5.8500	5.8500	-9.861%	6	3,048	-42.735%
2025-12-19	6.5500	6.5500	6.4900	6.4900	-10.729%	11	3,048	-48.382%
2025-12-18	7.3900	7.3900	7.2700	7.2700	-3.067%	4	3,038	-53.920%
2025-12-12	7.5000	7.5000	7.5000	7.5000	+0.942%	2	3,036	-55.333%
2025-12-11	7.8100	7.9000	7.4300	7.4300	-16.234%	4	3,034	-54.913%
2025-12-10	8.8700	8.8700	8.8700	8.8700	+26.714%	1	3,033	-62.232%
2025-12-05	7.0000	9.7000	7.0000	7.0000	-39.024%	4,531	3,034	-52.143%
2025-11-20	11.4800	11.4800	11.4800	11.4800	+9.333%	1	21	-70.819%
2025-10-23	10.5000	10.5000	10.5000	10.5000	-38.596%	3	22	-68.095%
2025-06-10	17.1000	17.1100	17.1000	17.1000	+1.484%	4	19	-80.409%
2025-05-14	16.8500	16.8500	16.8500	16.8500	-3.769%	1	19	-80.119%
2025-05-13	17.6500	17.6500	17.5100	17.5100	-1.740%	6	19	-80.868%
2025-05-12	17.7700	17.8200	17.7700	17.8200	-9.313%	3	20	-81.201%
2025-05-09	19.6500	19.6500	19.6500	19.6500	-6.872%	4	21	-82.952%
2025-05-07	21.1000	21.1000	21.1000	21.1000	+2.527%	2	19	-84.123%
2025-05-06	20.7000	20.7000	20.5800	20.5800	-0.580%	6	17	-83.722%
2025-04-23	20.7000	20.7000	20.7000	20.7000	-3.497%	1	12	-83.816%
2025-04-11	21.4500	21.4500	21.4500	21.4500	-7.343%	2	12	-84.382%
2025-04-09	23.1500	23.1500	23.1500	23.1500	+6.193%	2	11	-85.529%
2025-04-07	21.8000	21.8000	21.8000	21.8000	+4.306%	1	9	-84.633%
2025-04-04	20.9000	20.9000	20.9000	20.9000	+54.586%	2	10	-83.971%
2025-03-17	13.5200	13.5200	13.5200	13.5200	-13.333%	1	10	-75.222%
2025-03-11	15.6000	15.6000	15.6000	15.6000	+13.043%	4	9	-78.526%
2025-02-24	13.8000	13.8000	13.8000	13.8000	+5.505%	1	5	-75.725%
2025-01-06	13.0800	13.0800	13.0800	13.0800	+2.188%	1	5	-74.388%
2024-12-17	12.8000	12.8000	12.8000	12.8000	+23.077%	1	5	-73.828%
2024-12-09	10.4000	10.4000	10.4000	10.4000	+7.216%	3	4	-67.788%
2024-12-03	9.7000	9.7000	9.7000	9.7000	-2.806%	1	2	-65.464%
2024-11-06	9.9800	9.9800	9.9800	9.9800	0.000%	1	1	-66.433%