Dark

AA20270115P50
AA Jan 15 2027 50.00 Put (AA270115P00050000)
option OPRA

EOD

Sep 9, 2026

5.65+14.141%(+0.70)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	4.8200	5.6500	4.8200	5.6500	+14.141%	15	787	0.000%
2026-09-08	4.9000	5.0900	4.9000	4.9500	-8.333%	25	796	+14.141%
2026-09-03	5.4000	5.4000	5.4000	5.4000	-1.818%	1	796	+4.630%
2026-09-02	5.5000	5.5000	5.5000	5.5000	-4.348%	9	796	+2.727%
2026-09-01	5.7500	5.7500	5.7500	5.7500	-3.523%	10	796	-1.739%
2026-08-31	5.9600	5.9600	5.9600	5.9600	-3.247%	20	786	-5.201%
2026-08-28	6.0000	6.1600	6.0000	6.1600	+9.414%	22	806	-8.279%
2026-08-27	6.0000	6.0000	5.6300	5.6300	-11.339%	20	796	+0.355%
2026-08-26	6.4500	6.4500	6.3500	6.3500	+14.209%	152	804	-11.024%
2026-08-21	5.4000	5.5600	5.4000	5.5600	-9.887%	2	652	+1.619%
2026-08-20	5.8700	6.1700	5.8700	6.1700	+1.983%	6	652	-8.428%
2026-08-19	6.0000	6.0500	5.8500	6.0500	-5.763%	28	648	-6.612%
2026-08-18	6.3000	6.4200	6.3000	6.4200	+10.499%	10	641	-11.994%
2026-08-17	5.8100	5.8100	5.8100	5.8100	-10.615%	2	641	-2.754%
2026-08-14	6.5200	6.5200	6.3900	6.5000	+3.175%	15	641	-13.077%
2026-08-13	6.3000	6.3000	6.3000	6.3000	+6.780%	3	639	-10.317%
2026-08-12	5.2000	5.9000	5.2000	5.9000	+10.075%	5	636	-4.237%
2026-08-11	5.2100	5.3600	5.2100	5.3600	-15.591%	4	634	+5.410%
2026-08-10	6.2500	6.3500	6.2500	6.3500	-7.971%	7	634	-11.024%
2026-08-07	7.1000	7.1000	6.8500	6.9000	-12.102%	48	635	-18.116%
2026-08-06	8.0000	8.0000	7.8500	7.8500	-0.633%	5	622	-28.025%
2026-08-05	7.9000	7.9000	7.9000	7.9000	-6.509%	3	618	-28.481%
2026-08-04	8.5000	8.5000	8.4500	8.4500	-12.887%	15	615	-33.136%
2026-07-24	9.7800	9.7800	9.7000	9.7000	+0.518%	81	600	-41.753%
2026-07-23	9.6500	9.6500	9.6500	9.6500	+9.040%	10	554	-41.451%
2026-07-22	9.7000	9.7000	8.8500	8.8500	-8.669%	48	554	-36.158%
2026-07-17	9.8000	9.8000	9.6900	9.6900	+6.484%	23	526	-41.692%
2026-07-16	9.1000	9.1000	9.1000	9.1000	+7.059%	5	513	-37.912%
2026-07-13	8.5000	8.5000	8.5000	8.5000	-0.585%	10	508	-33.529%
2026-07-09	8.5200	8.5700	8.5200	8.5500	-5.837%	52	508	-33.918%
2026-07-08	9.0800	9.0800	9.0800	9.0800	+4.488%	1	456	-37.775%
2026-07-07	8.6900	8.6900	8.6900	8.6900	+7.152%	10	456	-34.983%
2026-07-06	8.1100	8.1100	8.1100	8.1100	-5.698%	1	464	-30.333%
2026-07-02	8.3500	8.6000	8.3500	8.6000	-7.527%	6	457	-34.302%
2026-07-01	9.7700	9.7700	9.3000	9.3000	+34.978%	7	457	-39.247%
2026-06-29	6.8900	6.8900	6.8900	6.8900	+0.731%	2	454	-17.997%
2026-06-26	7.0000	7.0000	6.8000	6.8400	-7.065%	7	454	-17.398%
2026-06-25	7.3300	7.3600	7.2500	7.3600	+3.955%	13	453	-23.234%
2026-06-24	7.0800	7.0800	7.0800	7.0800	+6.306%	3	440	-20.198%
2026-06-23	6.6600	6.6600	6.6600	6.6600	+28.571%	2	437	-15.165%
2026-06-18	5.2000	5.2200	5.1800	5.1800	-2.264%	3	434	+9.073%
2026-06-15	5.0200	5.3000	5.0000	5.3000	+29.268%	3	434	+6.604%
2026-06-12	4.1500	4.3800	4.1000	4.1000	-5.747%	7	433	+37.805%
2026-06-11	4.6000	4.6000	4.3500	4.3500	-13.000%	10	432	+29.885%
2026-06-10	5.0000	5.0000	5.0000	5.0000	+21.359%	20	430	+13.000%
2026-06-09	4.0000	4.1200	4.0000	4.1200	+11.351%	2	410	+37.136%
2026-06-08	3.5500	3.7500	3.5500	3.7000	-5.371%	8	408	+52.703%
2026-06-05	3.5500	3.9100	3.5500	3.9100	+32.095%	14	406	+44.501%
2026-06-01	2.9600	2.9600	2.9600	2.9600	-15.186%	3	410	+90.878%
2026-05-28	3.4900	3.4900	3.4900	3.4900	-1.412%	1	410	+61.891%
2026-05-27	3.5400	3.5400	3.5400	3.5400	-0.840%	2	409	+59.605%
2026-05-26	3.5700	3.5700	3.5700	3.5700	-6.299%	10	411	+58.263%
2026-05-22	3.7900	3.8100	3.7900	3.8100	-18.936%	3	420	+48.294%
2026-05-21	4.7000	4.7000	4.7000	4.7000	+1.075%	2	422	+20.213%
2026-05-20	4.6500	4.6500	4.6500	4.6500	-4.124%	1	422	+21.505%
2026-05-19	5.0500	5.0500	4.8000	4.8500	-7.619%	3	421	+16.495%
2026-05-15	5.1800	5.2500	5.1800	5.2500	+23.529%	3	421	+7.619%
2026-05-14	4.1200	4.3000	4.1200	4.2500	+8.974%	215	418	+32.941%
2026-05-13	3.9000	3.9000	3.9000	3.9000	-8.451%	1	316	+44.872%
2026-05-12	4.2600	4.2600	4.2600	4.2600	-4.911%	4	316	+32.629%
2026-05-11	4.4800	4.4800	4.4800	4.4800	-17.037%	10	316	+26.116%
2026-05-04	5.4000	5.4000	5.4000	5.4000	+5.882%	1	312	+4.630%
2026-05-01	5.1200	5.1200	5.1000	5.1000	+3.030%	3	313	+10.784%
2026-04-30	4.9500	4.9500	4.9500	4.9500	-10.000%	5	313	+14.141%
2026-04-29	5.5000	5.5000	5.5000	5.5000	+7.843%	6	313	+2.727%
2026-04-27	5.0500	5.3700	5.0000	5.1000	-0.971%	11	313	+10.784%
2026-04-24	5.1500	5.1800	5.1500	5.1500	+7.292%	11	320	+9.709%
2026-04-22	4.8000	4.8000	4.8000	4.8000	-4.950%	1	312	+17.708%
2026-04-20	5.0000	5.2000	5.0000	5.0500	-6.481%	9	313	+11.881%
2026-04-17	5.0000	5.5000	5.0000	5.4000	+16.379%	19	321	+4.630%
2026-04-16	4.4400	4.6400	4.4400	4.6400	-1.277%	5	307	+21.767%
2026-04-15	4.7000	4.7000	4.7000	4.7000	+2.174%	4	306	+20.213%
2026-04-14	4.7300	4.7300	4.5500	4.6000	-6.122%	12	310	+22.826%
2026-04-13	4.9000	4.9000	4.9000	4.9000	-7.895%	1	305	+15.306%
2026-04-10	5.3200	5.3200	5.3200	5.3200	+4.314%	1	306	+6.203%
2026-04-07	5.1000	5.1000	5.1000	5.1000	-1.923%	3	306	+10.784%
2026-04-06	5.2000	5.2000	5.2000	5.2000	-0.383%	1	307	+8.654%
2026-04-02	5.2300	5.2300	5.2200	5.2200	-5.606%	4	308	+8.238%
2026-04-01	5.9000	5.9000	5.5000	5.5300	-13.729%	19	308	+2.170%
2026-03-31	6.3000	6.4100	6.3000	6.4100	-6.287%	12	315	-11.856%
2026-03-30	7.3000	7.3000	6.8000	6.8400	-14.500%	4	316	-17.398%
2026-03-25	8.0000	8.0000	8.0000	8.0000	-5.882%	1	319	-29.375%
2026-03-24	8.5000	8.5000	8.5000	8.5000	-1.163%	1	320	-33.529%
2026-03-20	8.6000	8.6000	8.6000	8.6000	-1.149%	1	321	-34.302%
2026-03-19	8.4200	8.7000	8.4200	8.7000	+32.824%	5	321	-35.057%
2026-03-17	6.1600	6.5800	6.1600	6.5500	+4.299%	8	317	-13.740%
2026-03-16	6.2500	6.2800	6.2500	6.2800	-10.286%	3	319	-10.032%
2026-03-13	7.0000	7.0000	7.0000	7.0000	+6.061%	1	319	-19.286%
2026-03-12	6.6000	6.6000	6.6000	6.6000	+1.538%	1	318	-14.394%
2026-03-11	7.0000	7.0000	6.5000	6.5000	-17.722%	7	318	-13.077%
2026-03-09	7.9000	7.9000	7.9000	7.9000	-4.819%	1	320	-28.481%
2026-03-06	8.3000	8.3000	8.3000	8.3000	+27.692%	1	332	-31.928%
2026-03-04	6.5000	6.5000	6.5000	6.5000	-10.097%	2	333	-13.077%
2026-03-03	7.8000	8.0500	7.2300	7.2300	+12.969%	48	335	-21.853%
2026-03-02	6.7100	6.7500	6.4000	6.4000	-8.571%	15	363	-11.719%
2026-02-27	6.9000	7.0000	6.9000	7.0000	+2.190%	4	360	-19.286%
2026-02-26	7.0300	7.0300	6.8500	6.8500	+8.730%	9	356	-17.518%
2026-02-25	6.5300	6.5300	6.3000	6.3000	-8.696%	6	349	-10.317%
2026-02-24	7.4300	7.4500	6.9000	6.9000	-7.383%	7	349	-18.116%
2026-02-23	7.5000	7.5000	7.3800	7.4500	+2.759%	18	345	-24.161%
2026-02-20	7.3500	7.3500	7.2500	7.2500	-3.718%	16	332	-22.069%
2026-02-19	7.8500	8.0000	7.5300	7.5300	+7.571%	21	333	-24.967%
2026-02-18	7.0000	7.0000	7.0000	7.0000	-16.168%	1	323	-19.286%
2026-02-17	7.4900	8.5700	7.4900	8.3500	+3.086%	28	322	-32.335%
2026-02-13	7.7000	8.1000	7.7000	8.1000	+15.714%	2	330	-30.247%
2026-02-12	7.0000	7.0000	7.0000	7.0000	+2.941%	1	330	-19.286%
2026-02-11	6.8000	6.8000	6.8000	6.8000	-0.293%	15	329	-16.912%
2026-02-10	6.9000	6.9000	6.7000	6.8200	+0.294%	67	314	-17.155%
2026-02-09	7.0000	7.0000	6.8000	6.8000	-9.333%	86	263	-16.912%
2026-02-06	7.5000	7.5000	7.5000	7.5000	-10.180%	1	185	-24.667%
2026-02-05	8.1000	8.3500	8.1000	8.3500	+14.384%	3	184	-32.335%
2026-02-04	7.3000	7.3000	7.3000	7.3000	-2.796%	1	183	-22.603%
2026-02-02	7.5100	7.5100	7.5100	7.5100	+7.286%	1	182	-24.767%
2026-01-30	7.0000	7.0000	7.0000	7.0000	+9.204%	1	181	-19.286%
2026-01-29	6.4100	6.4100	6.4100	6.4100	-2.879%	1	180	-11.856%
2026-01-27	6.8500	6.8500	6.6000	6.6000	+1.538%	24	180	-14.394%
2026-01-26	6.5000	6.5000	6.5000	6.5000	0.000%	3	161	-13.077%
2026-01-23	6.5000	7.2000	6.4000	6.5000	+5.691%	12	159	-13.077%
2026-01-22	6.0000	6.1500	5.9000	6.1500	+0.490%	13	148	-8.130%
2026-01-21	6.1200	6.1200	6.1200	6.1200	-7.970%	1	135	-7.680%
2026-01-20	6.7500	6.7500	6.6500	6.6500	+7.258%	2	135	-15.038%
2026-01-16	6.2000	6.2000	6.2000	6.2000	+1.639%	1	133	-8.871%
2026-01-15	6.1500	6.2000	6.0500	6.1000	-0.813%	70	133	-7.377%
2026-01-14	6.0700	6.1500	6.0700	6.1500	+11.818%	20	94	-8.130%
2026-01-13	6.3000	6.3000	5.5000	5.5000	-9.836%	105	80	+2.727%
2026-01-12	6.1000	6.1000	6.1000	6.1000	-15.278%	2	173	-7.377%
2026-01-08	7.2000	7.2000	7.2000	7.2000	+10.769%	2	175	-21.528%
2026-01-07	6.6000	6.6000	6.5000	6.5000	+9.244%	4	175	-13.077%
2026-01-06	5.9500	5.9500	5.9500	5.9500	-7.031%	64	172	-5.042%
2026-01-05	6.1100	6.4000	6.1100	6.4000	-16.883%	101	111	-11.719%
2025-12-30	7.6600	7.7000	7.6600	7.7000	-2.408%	2	12	-26.623%
2025-12-24	7.8900	7.8900	7.8900	7.8900	+5.060%	2	10	-28.390%
2025-12-23	7.5100	7.5100	7.5100	7.5100	-9.409%	2	10	-24.767%
2025-12-22	8.2900	8.2900	8.2900	8.2900	-7.786%	1	12	-31.846%
2025-12-19	9.0500	9.0500	8.9900	8.9900	-10.010%	4	11	-37.152%
2025-12-18	9.9900	9.9900	9.9900	9.9900	-12.368%	2	11	-43.443%
2025-12-04	11.4000	11.4000	11.4000	11.4000	-1.724%	1	9	-50.439%
2025-12-03	11.8300	11.8300	11.6000	11.6000	-29.397%	3	8	-51.293%
2025-11-21	16.4300	16.4300	16.4300	16.4300	+12.457%	1	5	-65.612%
2025-10-23	14.6100	14.6100	14.6100	14.6100	-48.283%	1	6	-61.328%
2025-04-09	28.2500	28.2500	28.2500	28.2500	+39.437%	1	7	-80.000%
2025-03-10	20.2600	20.2600	20.2600	20.2600	+62.080%	2	6	-72.113%
2024-12-03	12.5000	12.5000	12.5000	12.5000	+0.080%	1	4	-54.800%
2024-12-02	12.4900	12.4900	12.4900	12.4900	-2.422%	1	4	-54.764%
2024-11-19	12.8000	12.8000	12.8000	12.8000	-14.553%	1	3	-55.859%
2024-10-18	14.9800	14.9800	14.9800	14.9800	-0.200%	8	2	-62.283%
2024-10-15	15.0100	15.0100	15.0100	15.0100	0.000%	4	4	-62.358%