Dark

AA20270115P60
AA Jan 15 2027 60.00 Put (AA270115P00060000)
option OPRA

EOD

Sep 4, 2026

12.10+1.681%(+0.20)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	12.2800	12.2800	12.1000	12.1000	+1.681%	11	866	0.000%
2026-09-03	11.9000	11.9000	11.9000	11.9000	+2.146%	2	866	+1.681%
2026-09-02	11.7000	11.7000	11.6500	11.6500	-7.905%	30	866	+3.863%
2026-08-31	12.6500	12.6500	12.6500	12.6500	+7.203%	45	848	-4.348%
2026-08-27	11.9000	11.9000	11.8000	11.8000	-9.370%	11	883	+2.542%
2026-08-26	13.0000	13.0200	12.9800	13.0200	+5.340%	8	872	-7.066%
2026-08-25	12.4800	12.4800	12.3000	12.3600	+0.081%	27	870	-2.104%
2026-08-24	12.3500	12.3500	12.3500	12.3500	-5.364%	6	870	-2.024%
2026-08-20	13.4500	13.4500	13.0000	13.0500	+7.407%	115	870	-7.280%
2026-08-19	12.4600	12.4600	12.1500	12.1500	-5.668%	2	899	-0.412%
2026-08-17	12.8800	12.8800	12.8800	12.8800	+15.516%	2	900	-6.056%
2026-08-12	11.1500	11.1500	11.1500	11.1500	-1.762%	2	900	+8.520%
2026-08-11	11.1500	11.3500	11.1500	11.3500	-8.097%	7	900	+6.608%
2026-08-10	12.5000	12.6500	12.3500	12.3500	-7.629%	50	900	-2.024%
2026-08-07	13.6600	13.6600	13.3700	13.3700	-8.425%	62	899	-9.499%
2026-08-06	14.5500	14.6000	14.5500	14.6000	-1.684%	3	840	-17.123%
2026-08-05	14.8500	14.8500	14.8500	14.8500	-5.112%	8	842	-18.519%
2026-08-04	15.6500	15.6500	15.6500	15.6500	-12.079%	1	850	-22.684%
2026-07-27	17.8000	17.8000	17.8000	17.8000	+3.730%	1	849	-32.022%
2026-07-24	17.1600	17.1600	17.1600	17.1600	+4.890%	10	849	-29.487%
2026-07-22	16.3600	16.3600	16.3600	16.3600	-11.087%	5	849	-26.039%
2026-07-20	18.2500	18.4000	18.1000	18.4000	+17.949%	10	846	-34.239%
2026-07-15	15.6000	15.6000	15.6000	15.6000	+7.216%	2	847	-22.436%
2026-07-14	14.5000	14.5500	14.5000	14.5500	-5.519%	34	847	-16.838%
2026-07-13	15.4000	15.4000	15.4000	15.4000	-4.644%	1	862	-21.429%
2026-07-01	15.8900	16.1500	15.8900	16.1500	+27.165%	13	862	-25.077%
2026-06-30	12.7000	12.7000	12.7000	12.7000	-3.788%	2	864	-4.724%
2026-06-25	13.3000	13.3000	13.2000	13.2000	+8.642%	4	865	-8.333%
2026-06-23	12.0800	12.1500	12.0600	12.1500	+13.551%	4	865	-0.412%
2026-06-22	10.6300	10.7000	10.6300	10.7000	+15.676%	2	863	+13.084%
2026-06-16	9.2800	9.2800	9.2500	9.2500	-7.960%	3	863	+30.811%
2026-06-15	8.6500	10.0500	8.6500	10.0500	+20.359%	6	863	+20.398%
2026-06-11	8.7500	8.7500	8.3500	8.3500	-7.735%	29	859	+44.910%
2026-06-10	7.9000	9.0500	7.9000	9.0500	+23.973%	13	834	+33.702%
2026-06-09	7.3000	7.3000	7.3000	7.3000	+5.339%	2	828	+65.753%
2026-06-08	6.9800	6.9800	6.9300	6.9300	-4.808%	16	826	+74.603%
2026-06-05	6.2900	7.2800	6.2900	7.2800	+19.344%	5	833	+66.209%
2026-06-04	5.9300	6.1000	5.9300	6.1000	+11.927%	14	834	+98.361%
2026-06-03	5.6000	5.6000	5.4500	5.4500	+2.444%	12	824	+122.018%
2026-06-02	5.2400	5.3200	5.2400	5.3200	-11.333%	2	822	+127.444%
2026-06-01	6.0000	6.0000	6.0000	6.0000	-6.250%	1	822	+101.667%
2026-05-28	6.5500	6.5500	6.4000	6.4000	-1.690%	45	823	+89.063%
2026-05-26	6.5100	6.5100	6.5100	6.5100	-8.310%	2	823	+85.868%
2026-05-22	7.1000	7.1000	7.1000	7.1000	-17.919%	20	808	+70.423%
2026-05-21	8.8500	8.8500	8.6000	8.6500	-2.260%	14	803	+39.884%
2026-05-20	8.8000	8.8500	8.8000	8.8500	-3.804%	10	803	+36.723%
2026-05-19	9.1600	9.2000	9.1600	9.2000	+12.883%	20	789	+31.522%
2026-05-14	8.2000	8.4000	8.1500	8.1500	+5.982%	27	789	+48.466%
2026-05-13	7.6500	7.9000	7.6500	7.6900	-13.107%	47	713	+57.347%
2026-05-12	8.8500	8.8500	8.7000	8.8500	+4.118%	16	713	+36.723%
2026-05-11	8.5000	8.5000	8.5000	8.5000	-7.609%	1	713	+42.353%
2026-05-05	9.2500	9.2500	9.1500	9.2000	-6.122%	41	713	+31.522%
2026-05-04	9.8000	9.8500	9.7500	9.8000	+2.083%	51	672	+23.469%
2026-04-30	9.7000	9.7000	9.6000	9.6000	+7.263%	18	647	+26.042%
2026-04-27	9.0500	9.0500	8.9500	8.9500	-2.186%	3	647	+35.196%
2026-04-24	9.1500	9.1500	9.1500	9.1500	+0.882%	15	647	+32.240%
2026-04-23	9.0700	9.0700	9.0700	9.0700	+4.855%	2	634	+33.407%
2026-04-22	8.6500	8.6500	8.6500	8.6500	-5.671%	1	632	+39.884%
2026-04-20	9.2000	9.2000	9.1700	9.1700	+13.913%	2	633	+31.952%
2026-04-16	8.1500	8.1500	8.0500	8.0500	-5.294%	2	633	+50.311%
2026-04-14	8.5000	8.5000	8.5000	8.5000	-1.278%	1	631	+42.353%
2026-04-07	8.6100	8.6100	8.6100	8.6100	-4.757%	1	631	+40.534%
2026-04-02	9.1700	9.1700	9.0400	9.0400	-2.270%	8	635	+33.850%
2026-04-01	10.2000	10.2000	9.2500	9.2500	-14.352%	3	635	+30.811%
2026-03-31	10.8000	10.8000	10.8000	10.8000	-1.099%	1	634	+12.037%
2026-03-30	12.9000	12.9000	10.9200	10.9200	-15.349%	5	634	+10.806%
2026-03-25	13.4000	13.4000	12.9000	12.9000	-7.194%	2	636	-6.202%
2026-03-24	14.4000	14.4000	13.9000	13.9000	+0.216%	4	636	-12.950%
2026-03-20	13.8000	13.8700	13.7700	13.8700	-1.631%	6	635	-12.761%
2026-03-19	12.8000	14.1000	12.8000	14.1000	+22.609%	11	636	-14.184%
2026-03-13	11.5000	11.5000	11.5000	11.5000	+4.545%	1	627	+5.217%
2026-03-11	11.9500	11.9500	11.0000	11.0000	-8.333%	4	627	+10.000%
2026-03-10	12.0000	12.0000	12.0000	12.0000	-12.727%	1	626	+0.833%
2026-03-09	13.7500	13.7500	13.7500	13.7500	+6.424%	3	626	-12.000%
2026-03-06	12.9200	12.9200	12.9200	12.9200	+20.748%	3	628	-6.347%
2026-03-04	10.7500	10.7500	10.7000	10.7000	-11.570%	9	625	+13.084%
2026-03-03	12.1000	12.1000	12.1000	12.1000	+2.110%	1	626	0.000%
2026-02-27	11.7000	12.0500	11.7000	11.8500	+8.716%	4	626	+2.110%
2026-02-25	11.1000	11.1000	10.7500	10.9000	-6.838%	63	589	+11.009%
2026-02-24	12.3000	12.5300	11.7000	11.7000	-10.000%	3	589	+3.419%
2026-02-19	13.0000	13.0000	13.0000	13.0000	+3.834%	1	589	-6.923%
2026-02-18	12.2000	12.5300	12.2000	12.5200	-9.472%	21	589	-3.355%
2026-02-17	14.1300	14.2700	13.8000	13.8300	+7.292%	8	574	-12.509%
2026-02-13	13.0000	13.0000	12.8900	12.8900	+2.546%	4	574	-6.129%
2026-02-12	12.0000	12.6500	12.0000	12.5700	+11.239%	8	574	-3.739%
2026-02-10	11.3000	11.3000	11.3000	11.3000	-7.377%	1	570	+7.080%
2026-02-06	12.5100	12.5100	12.2000	12.2000	-12.857%	7	571	-0.820%
2026-02-05	14.0000	14.0000	14.0000	14.0000	+6.061%	3	569	-13.571%
2026-02-04	12.2000	13.2000	12.2000	13.2000	+1.538%	4	568	-8.333%
2026-02-02	13.0000	13.0000	13.0000	13.0000	+8.333%	1	566	-6.923%
2026-01-30	12.0000	12.0000	12.0000	12.0000	+7.527%	1	565	+0.833%
2026-01-27	11.1600	11.1600	11.1600	11.1600	-2.533%	25	564	+8.423%
2026-01-23	11.2000	12.7000	11.2000	11.4500	+9.048%	7	539	+5.677%
2026-01-22	10.2500	10.5000	10.2500	10.5000	-2.144%	3	534	+15.238%
2026-01-21	10.7300	10.7300	10.7300	10.7300	-11.542%	2	531	+12.768%
2026-01-20	12.1300	12.1300	12.1300	12.1300	+3.853%	2	531	-0.247%
2026-01-16	11.1000	11.6800	11.1000	11.6800	+13.951%	3	527	+3.596%
2026-01-12	10.2500	10.2500	10.2500	10.2500	-9.372%	2	527	+18.049%
2026-01-09	11.7500	11.7500	11.3100	11.3100	-4.958%	5	527	+6.985%
2026-01-08	12.5000	12.5000	11.9000	11.9000	+10.185%	505	522	+1.681%
2026-01-06	10.0000	10.8000	10.0000	10.8000	-6.087%	3	18	+12.037%
2026-01-05	11.5000	11.5000	11.5000	11.5000	0.000%	15	15	+5.217%