Dark

AA20270115P55
AA Jan 15 2027 55.00 Put (AA270115P00055000)
option OPRA

EOD

Jul 22, 2026

13.21-4.275%(-0.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	13.2100	13.2100	13.2100	13.2100	-4.275%	1	1,978	0.000%
2026-07-21	14.0000	14.0000	13.8000	13.8000	-4.167%	15	1,978	-4.275%
2026-07-20	14.2000	14.4000	14.2000	14.4000	+7.463%	11	1,993	-8.264%
2026-07-17	13.4000	13.4000	13.4000	13.4000	+15.717%	1	2,001	-1.418%
2026-07-09	11.9000	11.9000	11.5800	11.5800	-3.580%	4	2,001	+14.076%
2026-07-07	12.0100	12.0100	12.0100	12.0100	+8.688%	1	2,004	+9.992%
2026-07-06	11.0400	11.0500	11.0400	11.0500	-6.197%	3	2,004	+19.548%
2026-07-02	11.5000	11.7800	11.5000	11.7800	-6.061%	5	2,004	+12.139%
2026-07-01	12.3000	12.8400	12.3000	12.5400	+37.802%	28	2,004	+5.343%
2026-06-30	9.1000	9.1000	9.1000	9.1000	-5.699%	2	2,012	+45.165%
2026-06-29	9.5200	9.6500	9.5200	9.6500	-4.550%	2	2,010	+36.891%
2026-06-25	10.1000	10.1100	10.1000	10.1100	-1.462%	11	2,009	+30.663%
2026-06-24	10.0500	10.2600	10.0500	10.2600	+11.039%	4	2,018	+28.752%
2026-06-23	9.0000	9.2400	9.0000	9.2400	+8.706%	29	2,019	+42.965%
2026-06-22	8.0400	8.5000	7.7000	8.5000	+14.555%	25	2,016	+55.412%
2026-06-18	7.3500	7.4200	7.3500	7.4200	+18.910%	2	2,003	+78.032%
2026-06-17	6.2400	6.2400	6.2400	6.2400	-6.165%	5	2,003	+111.699%
2026-06-16	6.6500	6.6500	6.6500	6.6500	-2.920%	10	1,998	+98.647%
2026-06-15	6.7600	7.3500	6.7600	6.8500	+11.382%	20	1,988	+92.847%
2026-06-11	6.1500	6.1500	6.1500	6.1500	+0.985%	1	1,986	+114.797%
2026-06-10	6.0900	6.0900	6.0900	6.0900	+1.500%	2	1,985	+116.913%
2026-06-09	6.0000	6.0000	6.0000	6.0000	+16.505%	10	1,987	+120.167%
2026-06-08	5.1800	5.1800	5.1500	5.1500	-4.630%	3	1,997	+156.505%
2026-06-05	4.5700	5.4000	4.5700	5.4000	+22.727%	9	1,995	+144.630%
2026-06-04	4.2500	4.4000	4.2500	4.4000	+20.219%	15	1,996	+200.227%
2026-06-02	3.7100	3.7100	3.6600	3.6600	-21.121%	3	1,983	+260.929%
2026-05-28	4.8000	4.8000	4.6000	4.6400	-9.020%	13	1,984	+184.698%
2026-05-27	4.9000	5.1000	4.9000	5.1000	+2.000%	3	1,975	+159.020%
2026-05-26	5.0000	5.0000	5.0000	5.0000	-2.913%	9	1,972	+164.200%
2026-05-22	6.0000	6.0000	5.1500	5.1500	-16.935%	4	1,972	+156.505%
2026-05-21	6.5000	6.5000	6.2000	6.2000	-8.148%	13	1,975	+113.065%
2026-05-20	6.7500	6.7500	6.7500	6.7500	0.000%	2	1,975	+95.704%
2026-05-19	6.9500	6.9500	6.7500	6.7500	-7.153%	712	1,323	+95.704%
2026-05-18	7.2800	7.2800	7.2700	7.2700	+9.323%	5	1,323	+81.706%
2026-05-12	6.6000	6.6500	6.5500	6.6500	-2.206%	12	1,323	+98.647%
2026-05-07	6.8000	6.8000	6.8000	6.8000	-2.158%	1	1,320	+94.265%
2026-05-05	6.9500	6.9500	6.9500	6.9500	-7.825%	4	1,320	+90.072%
2026-05-04	7.4000	7.5400	7.3500	7.5400	+4.722%	10	1,320	+75.199%
2026-04-30	7.3000	7.3000	7.0500	7.2000	-7.455%	94	1,314	+83.472%
2026-04-29	7.6500	7.7800	7.6300	7.7800	+8.056%	4	1,300	+69.794%
2026-04-28	7.2000	7.2000	7.2000	7.2000	+5.109%	1	1,304	+83.472%
2026-04-27	6.8500	6.8500	6.8500	6.8500	-3.385%	2	1,303	+92.847%
2026-04-24	7.1000	7.1000	7.0000	7.0900	+10.781%	4	1,303	+86.319%
2026-04-22	6.4000	6.4000	6.4000	6.4000	-8.571%	1	1,306	+106.406%
2026-04-21	7.1500	7.1500	7.0000	7.0000	-2.778%	2	1,307	+88.714%
2026-04-17	7.3800	7.3800	7.2000	7.2000	+23.077%	3	1,306	+83.472%
2026-04-16	6.1500	6.1500	5.8500	5.8500	-7.143%	6	1,305	+125.812%
2026-04-15	6.2500	6.5500	6.2500	6.3000	+0.800%	7	1,305	+109.683%
2026-04-14	6.2600	6.2600	6.2500	6.2500	+4.167%	3	1,308	+111.360%
2026-04-13	6.2200	6.2200	6.0000	6.0000	-4.762%	31	1,305	+120.167%
2026-04-10	6.3000	6.3000	6.3000	6.3000	0.000%	1	1,309	+109.683%
2026-04-09	6.1600	6.3000	5.9800	6.3000	-11.268%	6	1,310	+109.683%
2026-04-08	7.1000	7.1000	7.1000	7.1000	+5.970%	1	1,305	+86.056%
2026-04-07	6.9800	6.9800	6.7000	6.7000	-5.233%	4	1,304	+97.164%
2026-04-06	7.0600	7.0700	7.0600	7.0700	-0.980%	5	1,306	+86.846%
2026-04-02	7.1400	7.1400	7.1400	7.1400	-8.462%	1	1,310	+85.014%
2026-04-01	8.1500	8.1500	7.8000	7.8000	-6.024%	11	1,310	+69.359%
2026-03-31	8.3000	8.3000	8.3000	8.3000	-11.230%	1	1,301	+59.157%
2026-03-30	9.1500	9.4500	8.8000	9.3500	-14.141%	14	1,302	+41.283%
2026-03-27	10.8900	10.8900	10.8900	10.8900	+4.211%	3	1,307	+21.304%
2026-03-26	10.8000	10.8000	10.4500	10.4500	+1.456%	12	1,310	+26.411%
2026-03-25	10.3000	10.3000	10.3000	10.3000	-4.630%	1	1,316	+28.252%
2026-03-24	11.3000	11.3000	10.8000	10.8000	-2.703%	5	1,317	+22.315%
2026-03-23	11.1000	11.1000	11.1000	11.1000	+0.452%	3	1,319	+19.009%
2026-03-20	10.7000	11.0500	10.6500	11.0500	+3.464%	13	1,319	+19.548%
2026-03-19	10.5000	11.0000	10.5000	10.6800	+22.057%	24	1,315	+23.689%
2026-03-18	8.7500	8.7500	8.7500	8.7500	+4.167%	1	1,311	+50.971%
2026-03-17	8.1600	8.4500	8.1600	8.4000	-3.114%	15	1,310	+57.262%
2026-03-16	8.6700	8.6700	8.6700	8.6700	-3.774%	2	1,308	+52.364%
2026-03-13	9.0000	9.0100	9.0000	9.0100	+6.754%	2	1,310	+46.615%
2026-03-12	8.4400	8.4400	8.4400	8.4400	-1.860%	1	1,308	+56.517%
2026-03-11	9.3000	9.3000	8.6000	8.6000	-24.229%	2	1,308	+53.605%
2026-03-09	11.3500	11.3500	11.3500	11.3500	+7.278%	3	1,310	+16.388%
2026-03-06	10.5800	10.5800	10.5800	10.5800	+26.404%	4	1,307	+24.858%
2026-03-04	8.5000	8.5000	8.3700	8.3700	-4.343%	4	1,303	+57.826%
2026-03-03	9.8700	9.8700	8.7500	8.7500	0.000%	6	1,305	+50.971%
2026-03-02	8.7500	8.7500	8.7500	8.7500	-6.217%	502	1,305	+50.971%
2026-02-27	9.4000	9.4000	9.3300	9.3300	+9.123%	2	827	+41.586%
2026-02-25	8.7000	8.7000	8.3500	8.5500	-7.065%	21	835	+54.503%
2026-02-24	9.7000	9.7000	9.2000	9.2000	-10.680%	2	835	+43.587%
2026-02-19	10.3000	10.3000	10.3000	10.3000	+7.292%	1	837	+28.252%
2026-02-18	9.5000	9.6000	9.5000	9.6000	-13.669%	2	836	+37.604%
2026-02-17	10.4700	11.1200	10.4700	11.1200	+5.905%	14	834	+18.795%
2026-02-13	10.5000	10.5000	10.5000	10.5000	+7.914%	1	824	+25.810%
2026-02-12	10.0000	10.0000	9.7300	9.7300	+11.711%	3	824	+35.766%
2026-02-11	8.7100	8.7100	8.7100	8.7100	-3.222%	1	821	+51.665%
2026-02-10	9.0500	9.0500	9.0000	9.0000	0.000%	3	821	+46.778%
2026-02-09	9.0000	9.1000	9.0000	9.0000	-12.621%	752	818	+46.778%
2026-02-06	10.3000	10.3000	10.3000	10.3000	-3.286%	1	68	+28.252%
2026-02-05	10.5000	10.6500	10.5000	10.6500	+2.899%	2	69	+24.038%
2026-02-04	10.3500	10.3500	10.3500	10.3500	+2.985%	1	68	+27.633%
2026-02-02	10.0500	10.0500	10.0500	10.0500	+2.761%	1	69	+31.443%
2026-01-30	9.5000	9.7800	9.5000	9.7800	+6.304%	2	68	+35.072%
2026-01-26	9.2000	9.3000	9.2000	9.2000	-0.969%	20	66	+43.587%
2026-01-23	8.3500	9.8000	8.3500	9.2900	+16.125%	6	56	+42.196%
2026-01-22	8.0000	8.0000	8.0000	8.0000	-11.111%	1	52	+65.125%
2026-01-16	9.0000	9.0000	9.0000	9.0000	+9.091%	1	50	+46.778%
2026-01-15	8.4900	8.4900	8.2500	8.2500	-5.281%	27	50	+60.121%
2026-01-12	8.7100	8.7100	8.7100	8.7100	-7.340%	2	23	+51.665%
2026-01-08	9.5000	9.5000	9.4000	9.4000	+13.253%	2	21	+40.532%
2026-01-06	8.1300	8.3000	8.0000	8.3000	-5.034%	3	19	+59.157%
2026-01-05	9.3800	9.3800	8.7400	8.7400	-20.545%	2	16	+51.144%
2025-12-31	10.7800	11.0000	10.7800	11.0000	-2.309%	16	16	+20.091%
2025-12-19	11.2600	11.2600	11.2600	11.2600	-17.810%	5	16	+17.318%
2025-12-11	13.7000	13.7000	13.7000	13.7000	-23.034%	1	11	-3.577%
2025-10-24	17.8000	17.8000	17.8000	17.8000	-32.576%	10	10	-25.787%
2025-06-16	26.4000	26.4000	26.4000	26.4000	+27.106%	1	1	-49.962%
2025-01-10	20.7700	20.7700	20.7700	20.7700	0.000%	2	1	-36.399%