Dark

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

EOD

Sep 9, 2026

8.53+11.503%(+0.88)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	8.5100	8.5300	8.5100	8.5300	+11.503%	2	2,065	0.000%
2026-09-08	7.6500	7.6500	7.6500	7.6500	-10.526%	1	2,066	+11.503%
2026-09-04	8.5500	8.5500	8.5500	8.5500	+2.395%	1	2,067	-0.234%
2026-09-02	8.3000	8.3500	8.3000	8.3500	-5.114%	9	2,067	+2.156%
2026-08-28	8.8000	8.8000	8.8000	8.8000	+0.571%	2	2,060	-3.068%
2026-08-27	8.7500	8.7500	8.7500	8.7500	-6.915%	3	2,058	-2.514%
2026-08-26	9.5000	9.5000	9.4000	9.4000	+3.638%	98	2,055	-9.255%
2026-08-17	9.0000	9.0700	9.0000	9.0700	+1.341%	2	1,957	-5.954%
2026-08-13	8.9500	8.9500	8.9500	8.9500	+0.562%	1	1,958	-4.693%
2026-08-12	8.4000	8.9000	8.4000	8.9000	+9.337%	5	1,958	-4.157%
2026-08-11	7.7300	8.3100	7.7300	8.1400	-11.522%	16	1,956	+4.791%
2026-08-10	9.2000	9.3000	9.1000	9.2000	-9.360%	59	1,954	-7.283%
2026-08-07	9.9500	10.1500	9.8500	10.1500	-10.573%	46	1,974	-15.961%
2026-08-05	11.0300	11.3500	11.0300	11.3500	-2.991%	9	1,977	-24.846%
2026-08-04	12.1000	12.2200	11.7000	11.7000	-7.874%	9	1,977	-27.094%
2026-07-31	12.7000	12.7000	12.7000	12.7000	-6.891%	5	1,971	-32.835%
2026-07-30	13.1400	13.6400	13.1400	13.6400	-0.073%	11	1,971	-37.463%
2026-07-27	13.6500	13.6500	13.6500	13.6500	+3.331%	4	1,978	-37.509%
2026-07-22	13.2100	13.2100	13.2100	13.2100	-4.275%	1	1,978	-35.428%
2026-07-21	14.0000	14.0000	13.8000	13.8000	-4.167%	15	1,978	-38.188%
2026-07-20	14.2000	14.4000	14.2000	14.4000	+7.463%	11	1,993	-40.764%
2026-07-17	13.4000	13.4000	13.4000	13.4000	+15.717%	1	2,001	-36.343%
2026-07-09	11.9000	11.9000	11.5800	11.5800	-3.580%	4	2,001	-26.339%
2026-07-07	12.0100	12.0100	12.0100	12.0100	+8.688%	1	2,004	-28.976%
2026-07-06	11.0400	11.0500	11.0400	11.0500	-6.197%	3	2,004	-22.805%
2026-07-02	11.5000	11.7800	11.5000	11.7800	-6.061%	5	2,004	-27.589%
2026-07-01	12.3000	12.8400	12.3000	12.5400	+37.802%	28	2,004	-31.978%
2026-06-30	9.1000	9.1000	9.1000	9.1000	-5.699%	2	2,012	-6.264%
2026-06-29	9.5200	9.6500	9.5200	9.6500	-4.550%	2	2,010	-11.606%
2026-06-25	10.1000	10.1100	10.1000	10.1100	-1.462%	11	2,009	-15.628%
2026-06-24	10.0500	10.2600	10.0500	10.2600	+11.039%	4	2,018	-16.862%
2026-06-23	9.0000	9.2400	9.0000	9.2400	+8.706%	29	2,019	-7.684%
2026-06-22	8.0400	8.5000	7.7000	8.5000	+14.555%	25	2,016	+0.353%
2026-06-18	7.3500	7.4200	7.3500	7.4200	+18.910%	2	2,003	+14.960%
2026-06-17	6.2400	6.2400	6.2400	6.2400	-6.165%	5	2,003	+36.699%
2026-06-16	6.6500	6.6500	6.6500	6.6500	-2.920%	10	1,998	+28.271%
2026-06-15	6.7600	7.3500	6.7600	6.8500	+11.382%	20	1,988	+24.526%
2026-06-11	6.1500	6.1500	6.1500	6.1500	+0.985%	1	1,986	+38.699%
2026-06-10	6.0900	6.0900	6.0900	6.0900	+1.500%	2	1,985	+40.066%
2026-06-09	6.0000	6.0000	6.0000	6.0000	+16.505%	10	1,987	+42.167%
2026-06-08	5.1800	5.1800	5.1500	5.1500	-4.630%	3	1,997	+65.631%
2026-06-05	4.5700	5.4000	4.5700	5.4000	+22.727%	9	1,995	+57.963%
2026-06-04	4.2500	4.4000	4.2500	4.4000	+20.219%	15	1,996	+93.864%
2026-06-02	3.7100	3.7100	3.6600	3.6600	-21.121%	3	1,983	+133.060%
2026-05-28	4.8000	4.8000	4.6000	4.6400	-9.020%	13	1,984	+83.836%
2026-05-27	4.9000	5.1000	4.9000	5.1000	+2.000%	3	1,975	+67.255%
2026-05-26	5.0000	5.0000	5.0000	5.0000	-2.913%	9	1,972	+70.600%
2026-05-22	6.0000	6.0000	5.1500	5.1500	-16.935%	4	1,972	+65.631%
2026-05-21	6.5000	6.5000	6.2000	6.2000	-8.148%	13	1,975	+37.581%
2026-05-20	6.7500	6.7500	6.7500	6.7500	0.000%	2	1,975	+26.370%
2026-05-19	6.9500	6.9500	6.7500	6.7500	-7.153%	712	1,323	+26.370%
2026-05-18	7.2800	7.2800	7.2700	7.2700	+9.323%	5	1,323	+17.331%
2026-05-12	6.6000	6.6500	6.5500	6.6500	-2.206%	12	1,323	+28.271%
2026-05-07	6.8000	6.8000	6.8000	6.8000	-2.158%	1	1,320	+25.441%
2026-05-05	6.9500	6.9500	6.9500	6.9500	-7.825%	4	1,320	+22.734%
2026-05-04	7.4000	7.5400	7.3500	7.5400	+4.722%	10	1,320	+13.130%
2026-04-30	7.3000	7.3000	7.0500	7.2000	-7.455%	94	1,314	+18.472%
2026-04-29	7.6500	7.7800	7.6300	7.7800	+8.056%	4	1,300	+9.640%
2026-04-28	7.2000	7.2000	7.2000	7.2000	+5.109%	1	1,304	+18.472%
2026-04-27	6.8500	6.8500	6.8500	6.8500	-3.385%	2	1,303	+24.526%
2026-04-24	7.1000	7.1000	7.0000	7.0900	+10.781%	4	1,303	+20.310%
2026-04-22	6.4000	6.4000	6.4000	6.4000	-8.571%	1	1,306	+33.281%
2026-04-21	7.1500	7.1500	7.0000	7.0000	-2.778%	2	1,307	+21.857%
2026-04-17	7.3800	7.3800	7.2000	7.2000	+23.077%	3	1,306	+18.472%
2026-04-16	6.1500	6.1500	5.8500	5.8500	-7.143%	6	1,305	+45.812%
2026-04-15	6.2500	6.5500	6.2500	6.3000	+0.800%	7	1,305	+35.397%
2026-04-14	6.2600	6.2600	6.2500	6.2500	+4.167%	3	1,308	+36.480%
2026-04-13	6.2200	6.2200	6.0000	6.0000	-4.762%	31	1,305	+42.167%
2026-04-10	6.3000	6.3000	6.3000	6.3000	0.000%	1	1,309	+35.397%
2026-04-09	6.1600	6.3000	5.9800	6.3000	-11.268%	6	1,310	+35.397%
2026-04-08	7.1000	7.1000	7.1000	7.1000	+5.970%	1	1,305	+20.141%
2026-04-07	6.9800	6.9800	6.7000	6.7000	-5.233%	4	1,304	+27.313%
2026-04-06	7.0600	7.0700	7.0600	7.0700	-0.980%	5	1,306	+20.651%
2026-04-02	7.1400	7.1400	7.1400	7.1400	-8.462%	1	1,310	+19.468%
2026-04-01	8.1500	8.1500	7.8000	7.8000	-6.024%	11	1,310	+9.359%
2026-03-31	8.3000	8.3000	8.3000	8.3000	-11.230%	1	1,301	+2.771%
2026-03-30	9.1500	9.4500	8.8000	9.3500	-14.141%	14	1,302	-8.770%
2026-03-27	10.8900	10.8900	10.8900	10.8900	+4.211%	3	1,307	-21.671%
2026-03-26	10.8000	10.8000	10.4500	10.4500	+1.456%	12	1,310	-18.373%
2026-03-25	10.3000	10.3000	10.3000	10.3000	-4.630%	1	1,316	-17.184%
2026-03-24	11.3000	11.3000	10.8000	10.8000	-2.703%	5	1,317	-21.019%
2026-03-23	11.1000	11.1000	11.1000	11.1000	+0.452%	3	1,319	-23.153%
2026-03-20	10.7000	11.0500	10.6500	11.0500	+3.464%	13	1,319	-22.805%
2026-03-19	10.5000	11.0000	10.5000	10.6800	+22.057%	24	1,315	-20.131%
2026-03-18	8.7500	8.7500	8.7500	8.7500	+4.167%	1	1,311	-2.514%
2026-03-17	8.1600	8.4500	8.1600	8.4000	-3.114%	15	1,310	+1.548%
2026-03-16	8.6700	8.6700	8.6700	8.6700	-3.774%	2	1,308	-1.615%
2026-03-13	9.0000	9.0100	9.0000	9.0100	+6.754%	2	1,310	-5.327%
2026-03-12	8.4400	8.4400	8.4400	8.4400	-1.860%	1	1,308	+1.066%
2026-03-11	9.3000	9.3000	8.6000	8.6000	-24.229%	2	1,308	-0.814%
2026-03-09	11.3500	11.3500	11.3500	11.3500	+7.278%	3	1,310	-24.846%
2026-03-06	10.5800	10.5800	10.5800	10.5800	+26.404%	4	1,307	-19.376%
2026-03-04	8.5000	8.5000	8.3700	8.3700	-4.343%	4	1,303	+1.912%
2026-03-03	9.8700	9.8700	8.7500	8.7500	0.000%	6	1,305	-2.514%
2026-03-02	8.7500	8.7500	8.7500	8.7500	-6.217%	502	1,305	-2.514%
2026-02-27	9.4000	9.4000	9.3300	9.3300	+9.123%	2	827	-8.574%
2026-02-25	8.7000	8.7000	8.3500	8.5500	-7.065%	21	835	-0.234%
2026-02-24	9.7000	9.7000	9.2000	9.2000	-10.680%	2	835	-7.283%
2026-02-19	10.3000	10.3000	10.3000	10.3000	+7.292%	1	837	-17.184%
2026-02-18	9.5000	9.6000	9.5000	9.6000	-13.669%	2	836	-11.146%
2026-02-17	10.4700	11.1200	10.4700	11.1200	+5.905%	14	834	-23.291%
2026-02-13	10.5000	10.5000	10.5000	10.5000	+7.914%	1	824	-18.762%
2026-02-12	10.0000	10.0000	9.7300	9.7300	+11.711%	3	824	-12.333%
2026-02-11	8.7100	8.7100	8.7100	8.7100	-3.222%	1	821	-2.067%
2026-02-10	9.0500	9.0500	9.0000	9.0000	0.000%	3	821	-5.222%
2026-02-09	9.0000	9.1000	9.0000	9.0000	-12.621%	752	818	-5.222%
2026-02-06	10.3000	10.3000	10.3000	10.3000	-3.286%	1	68	-17.184%
2026-02-05	10.5000	10.6500	10.5000	10.6500	+2.899%	2	69	-19.906%
2026-02-04	10.3500	10.3500	10.3500	10.3500	+2.985%	1	68	-17.585%
2026-02-02	10.0500	10.0500	10.0500	10.0500	+2.761%	1	69	-15.124%
2026-01-30	9.5000	9.7800	9.5000	9.7800	+6.304%	2	68	-12.781%
2026-01-26	9.2000	9.3000	9.2000	9.2000	-0.969%	20	66	-7.283%
2026-01-23	8.3500	9.8000	8.3500	9.2900	+16.125%	6	56	-8.181%
2026-01-22	8.0000	8.0000	8.0000	8.0000	-11.111%	1	52	+6.625%
2026-01-16	9.0000	9.0000	9.0000	9.0000	+9.091%	1	50	-5.222%
2026-01-15	8.4900	8.4900	8.2500	8.2500	-5.281%	27	50	+3.394%
2026-01-12	8.7100	8.7100	8.7100	8.7100	-7.340%	2	23	-2.067%
2026-01-08	9.5000	9.5000	9.4000	9.4000	+13.253%	2	21	-9.255%
2026-01-06	8.1300	8.3000	8.0000	8.3000	-5.034%	3	19	+2.771%
2026-01-05	9.3800	9.3800	8.7400	8.7400	-20.545%	2	16	-2.403%
2025-12-31	10.7800	11.0000	10.7800	11.0000	-2.309%	16	16	-22.455%
2025-12-19	11.2600	11.2600	11.2600	11.2600	-17.810%	5	16	-24.245%
2025-12-11	13.7000	13.7000	13.7000	13.7000	-23.034%	1	11	-37.737%
2025-10-24	17.8000	17.8000	17.8000	17.8000	-32.576%	10	10	-52.079%
2025-06-16	26.4000	26.4000	26.4000	26.4000	+27.106%	1	1	-67.689%
2025-01-10	20.7700	20.7700	20.7700	20.7700	0.000%	2	1	-58.931%