Dark

AA20270115P47
AA Jan 15 2027 47.00 Put (AA270115P00047000)
option OPRA

EOD

Sep 8, 2026

3.55-12.346%(-0.50)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	3.6500	3.6500	3.5500	3.5500	-12.346%	22	775	0.000%
2026-09-03	4.0500	4.0700	4.0500	4.0500	-2.410%	44	775	-12.346%
2026-09-02	4.1500	4.1500	4.1500	4.1500	-3.488%	7	769	-14.458%
2026-09-01	4.5000	4.5000	4.3000	4.3000	-5.495%	13	769	-17.442%
2026-08-31	4.5500	4.5500	4.5500	4.5500	-2.151%	9	771	-21.978%
2026-08-27	4.8000	4.8000	4.6500	4.6500	-3.125%	15	771	-23.656%
2026-08-26	4.8000	4.8000	4.8000	4.8000	+2.128%	8	768	-26.042%
2026-08-25	5.1900	5.1900	4.7000	4.7000	-7.843%	11	768	-24.468%
2026-08-24	4.7900	5.1500	4.7900	5.1000	+24.390%	22	768	-30.392%
2026-08-21	4.1000	4.1000	4.1000	4.1000	-15.811%	1	761	-13.415%
2026-08-20	4.8700	4.8700	4.8700	4.8700	+4.731%	5	761	-27.105%
2026-08-19	4.5500	4.6500	4.4500	4.6500	-3.125%	18	760	-23.656%
2026-08-18	5.1500	5.1500	4.8000	4.8000	+1.480%	71	757	-26.042%
2026-08-17	4.7300	4.7300	4.7300	4.7300	-4.444%	1	757	-24.947%
2026-08-14	5.1000	5.1000	4.8900	4.9500	-1.980%	22	756	-28.283%
2026-08-13	4.9200	5.0500	4.9200	5.0500	+26.250%	2	758	-29.703%
2026-08-12	4.0000	4.0000	4.0000	4.0000	-2.913%	2	759	-11.250%
2026-08-11	4.1200	4.1200	4.1200	4.1200	-15.918%	4	761	-13.835%
2026-08-10	4.8500	5.0000	4.8000	4.9000	-10.909%	59	761	-27.551%
2026-08-07	5.6500	5.6500	5.3400	5.5000	-9.091%	80	754	-35.455%
2026-08-06	6.0500	6.0500	6.0500	6.0500	-5.469%	1	728	-41.322%
2026-08-05	6.4500	6.4500	6.4000	6.4000	-3.759%	2	728	-44.531%
2026-08-04	6.8500	6.8500	6.6500	6.6500	-13.636%	35	728	-46.617%
2026-08-03	7.8000	7.8000	7.7000	7.7000	+4.762%	65	717	-53.896%
2026-07-31	7.3500	7.3500	7.3500	7.3500	-8.696%	4	663	-51.701%
2026-07-30	8.0500	8.0500	8.0500	8.0500	-8.000%	8	666	-55.901%
2026-07-29	8.7500	8.7500	8.7500	8.7500	+10.759%	1	666	-59.429%
2026-07-28	8.0500	8.0500	7.8500	7.9000	-1.863%	35	666	-55.063%
2026-07-27	8.1500	8.1500	7.9500	8.0500	+1.258%	85	631	-55.901%
2026-07-24	7.7500	7.9500	7.7500	7.9500	+3.922%	80	546	-55.346%
2026-07-23	7.5000	7.8000	7.5000	7.6500	-8.383%	45	466	-53.595%
2026-07-21	8.3500	8.3500	8.3000	8.3500	+6.234%	59	444	-57.485%
2026-07-17	8.0700	8.0700	7.8600	7.8600	+10.704%	4	391	-54.835%
2026-07-16	7.1000	7.1000	7.1000	7.1000	+4.258%	8	394	-50.000%
2026-07-13	6.8300	6.8300	6.8000	6.8100	-1.017%	5	386	-47.871%
2026-07-10	6.8800	6.8800	6.8800	6.8800	+3.459%	1	383	-48.401%
2026-07-06	6.7000	6.7000	6.6500	6.6500	-3.061%	3	382	-46.617%
2026-07-02	6.7900	6.8600	6.7900	6.8600	-7.172%	23	379	-48.251%
2026-07-01	7.4100	7.4400	7.0600	7.3900	+33.153%	31	379	-51.962%
2026-06-29	5.5500	5.5500	5.5500	5.5500	+0.909%	98	370	-36.036%
2026-06-26	5.5000	5.5500	5.4500	5.5000	-6.143%	8	272	-35.455%
2026-06-25	5.8000	5.8600	5.8000	5.8600	+0.861%	3	269	-39.420%
2026-06-24	5.6500	5.8100	5.6500	5.8100	+8.598%	2	266	-38.898%
2026-06-23	5.1600	5.3500	5.1600	5.3500	+28.916%	7	266	-33.645%
2026-06-18	4.0000	4.1500	4.0000	4.1500	-1.190%	5	261	-14.458%
2026-06-15	3.9000	4.2100	3.9000	4.2000	+27.273%	5	261	-15.476%
2026-06-12	3.3000	3.3000	3.3000	3.3000	-8.333%	2	260	+7.576%
2026-06-11	3.8000	3.8000	3.6000	3.6000	+30.909%	3	258	-1.389%
2026-06-05	2.7500	2.7500	2.7500	2.7500	+31.579%	2	255	+29.091%
2026-06-02	2.0900	2.0900	2.0900	2.0900	-16.064%	1	255	+69.856%
2026-05-29	2.4900	2.4900	2.4900	2.4900	-9.455%	1	255	+42.570%
2026-05-28	2.7500	2.7500	2.7500	2.7500	-7.407%	1	254	+29.091%
2026-05-22	2.9700	2.9700	2.9700	2.9700	-23.057%	1	254	+19.529%
2026-05-19	4.0500	4.0500	3.8600	3.8600	-6.988%	3	254	-8.031%
2026-05-15	4.1500	4.1500	4.1500	4.1500	+19.942%	1	253	-14.458%
2026-05-14	3.4600	3.4600	3.4600	3.4600	-6.486%	1	252	+2.601%
2026-05-11	3.7000	3.7000	3.7000	3.7000	-3.896%	3	252	-4.054%
2026-05-08	3.8500	3.8500	3.8500	3.8500	-7.229%	1	252	-7.792%
2026-05-01	4.1500	4.1500	4.1500	4.1500	0.000%	1	252	-14.458%
2026-04-28	4.1500	4.1500	4.1500	4.1500	+3.750%	1	252	-14.458%
2026-04-23	4.0000	4.0000	4.0000	4.0000	+6.667%	3	252	-11.250%
2026-04-22	3.9000	3.9000	3.7500	3.7500	-11.972%	2	252	-5.333%
2026-04-16	4.2600	4.2600	4.2600	4.2600	+10.938%	2	251	-16.667%
2026-04-09	3.8400	3.8400	3.8400	3.8400	-9.859%	1	251	-7.552%
2026-04-08	4.2600	4.2600	4.2600	4.2600	-6.374%	2	251	-16.667%
2026-04-07	4.5500	4.5500	4.5500	4.5500	-31.579%	2	251	-21.978%
2026-03-27	6.6500	6.6500	6.6500	6.6500	-0.598%	3	251	-46.617%
2026-03-26	6.6900	6.6900	6.6900	6.6900	-5.775%	1	251	-46.936%
2026-03-19	7.0000	7.2000	7.0000	7.1000	+39.216%	3	251	-50.000%
2026-03-17	5.1000	5.1000	5.1000	5.1000	-7.273%	2	251	-30.392%
2026-03-16	5.5000	5.5000	5.5000	5.5000	-11.290%	1	251	-35.455%
2026-03-05	6.2000	6.2000	6.2000	6.2000	-6.061%	1	251	-42.742%
2026-03-03	6.8500	6.8500	6.6000	6.6000	+11.864%	202	251	-46.212%
2026-02-27	5.9000	5.9000	5.9000	5.9000	-16.549%	2	252	-39.831%
2026-02-05	7.0600	7.0700	7.0600	7.0700	+30.926%	2	251	-49.788%
2026-01-27	5.4500	5.4500	5.4000	5.4000	-1.818%	24	249	-34.259%
2026-01-26	5.4000	5.5000	5.4000	5.5000	+4.762%	5	225	-35.455%
2026-01-16	5.2500	5.2500	5.2500	5.2500	+1.942%	1	220	-32.381%
2026-01-05	5.6000	5.6000	5.1500	5.1500	-19.531%	2	221	-31.068%
2026-01-02	6.4000	6.4000	6.4000	6.4000	-26.857%	200	221	-44.531%
2025-12-16	8.7500	8.7500	8.7500	8.7500	-3.315%	20	21	-59.429%
2025-12-15	9.0500	9.0500	9.0500	9.0500	+2.260%	1	1	-60.773%
2025-12-12	8.5700	8.8500	8.5700	8.8500	-4.839%	2	2	-59.887%
2025-12-11	9.3000	9.3000	9.3000	9.3000	-4.615%	1	2	-61.828%
2025-12-09	9.7500	9.7500	9.7500	9.7500	-0.510%	2	2	-63.590%
2025-12-04	9.8000	9.8000	9.8000	9.8000	0.000%	1	1	-63.776%