Dark

AA20280121P40
AA Jan 21 2028 40.00 Put (AA280121P00040000)
option OPRA

EOD

Sep 8, 2026

5.61-4.915%(-0.29)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	5.8600	5.8600	5.6100	5.6100	-4.915%	2	2,764	0.000%
2026-09-02	5.9000	5.9000	5.9000	5.9000	-0.338%	2	2,763	-4.915%
2026-09-01	5.9200	5.9200	5.9200	5.9200	-6.625%	2	2,764	-5.236%
2026-08-31	6.3400	6.3400	6.3400	6.3400	-1.705%	1	2,762	-11.514%
2026-08-28	6.3800	6.4500	6.3800	6.4500	+4.878%	2	2,762	-13.023%
2026-08-27	6.2600	6.2600	6.1500	6.1500	-5.385%	12	2,762	-8.780%
2026-08-26	6.5000	6.5000	6.5000	6.5000	-2.985%	10	2,773	-13.692%
2026-08-24	6.4600	6.7000	6.4600	6.7000	+4.688%	4	2,763	-16.269%
2026-08-21	6.2500	6.4000	6.2000	6.4000	-3.759%	3	2,763	-12.344%
2026-08-20	6.6500	6.6500	6.6500	6.6500	-1.917%	1	2,764	-15.639%
2026-08-18	6.7000	6.8000	6.7000	6.7800	+5.116%	4	2,763	-17.257%
2026-08-17	6.5100	6.5100	6.4500	6.4500	-5.147%	3	2,759	-13.023%
2026-08-14	6.8000	6.8000	6.8000	6.8000	+4.294%	1	2,760	-17.500%
2026-08-12	6.6000	6.6000	6.5200	6.5200	+3.822%	5	2,759	-13.957%
2026-08-11	6.4500	6.4500	6.2000	6.2800	-10.286%	9	2,754	-10.669%
2026-08-10	7.0000	7.0000	7.0000	7.0000	-3.448%	2	2,750	-19.857%
2026-08-07	7.3500	7.3500	7.2500	7.2500	-7.526%	6	2,752	-22.621%
2026-08-05	7.9000	7.9000	7.7000	7.8400	-3.210%	3	2,750	-28.444%
2026-08-04	8.1500	8.2300	8.0500	8.1000	-5.814%	9	2,749	-30.741%
2026-08-03	8.6500	8.7000	8.5400	8.6000	+1.176%	1,421	2,750	-34.767%
2026-07-31	8.5000	8.5000	8.5000	8.5000	-3.955%	5	1,526	-34.000%
2026-07-30	8.8500	8.8500	8.8500	8.8500	-1.117%	1	1,526	-36.610%
2026-07-29	8.8200	8.9500	8.8200	8.9500	-1.105%	5	1,526	-37.318%
2026-07-28	9.0500	9.0500	9.0500	9.0500	+3.193%	1	1,521	-38.011%
2026-07-23	8.7700	8.7700	8.7700	8.7700	+2.334%	10	1,521	-36.032%
2026-07-22	8.6000	8.6000	8.5700	8.5700	-4.459%	4	1,517	-34.539%
2026-07-21	8.9800	9.1200	8.9700	8.9700	+10.741%	21	1,517	-37.458%
2026-07-15	8.1000	8.1000	8.1000	8.1000	+1.250%	1	1,514	-30.741%
2026-07-14	8.0000	8.0000	8.0000	8.0000	+0.629%	8	1,513	-29.875%
2026-07-06	7.9500	7.9500	7.9500	7.9500	-7.558%	1	1,513	-29.434%
2026-07-01	8.5000	8.7500	8.5000	8.6000	+22.857%	526	1,512	-34.767%
2026-06-29	7.0000	7.0000	7.0000	7.0000	-9.677%	1	1,011	-19.857%
2026-06-25	7.7500	7.7500	7.7500	7.7500	+4.588%	1	1,011	-27.613%
2026-06-24	7.4100	7.4100	7.4100	7.4100	+18.560%	1	1,011	-24.291%
2026-06-18	6.0800	6.2500	6.0800	6.2500	+8.696%	4	1,011	-10.240%
2026-06-15	5.7500	5.7500	5.7500	5.7500	0.000%	10	1,011	-2.435%
2026-06-10	5.7500	5.7500	5.7500	5.7500	+16.162%	1	1,001	-2.435%
2026-06-05	4.9500	4.9500	4.9500	4.9500	+10.000%	1	1,000	+13.333%
2026-06-03	4.4400	4.5000	4.4400	4.5000	+0.671%	10	999	+24.667%
2026-06-02	4.2900	4.4700	4.2900	4.4700	-5.297%	10	999	+25.503%
2026-05-27	4.7200	4.7200	4.7200	4.7200	-4.839%	10	1,004	+18.856%
2026-05-22	5.1400	5.1500	4.9600	4.9600	-10.791%	22	1,004	+13.105%
2026-05-21	5.7000	5.7000	5.5600	5.5600	-1.593%	2	1,004	+0.899%
2026-05-20	5.6500	5.6500	5.6500	5.6500	-4.882%	1	1,004	-0.708%
2026-05-19	5.9400	5.9400	5.9400	5.9400	+12.075%	1	1,003	-5.556%
2026-05-14	5.3000	5.3000	5.3000	5.3000	-3.636%	2	1,003	+5.849%
2026-05-12	5.4500	5.5000	5.4500	5.5000	-4.348%	8	1,001	+2.000%
2026-05-11	5.7500	5.7500	5.7500	5.7500	-3.361%	1	1,001	-2.435%
2026-05-04	6.3300	6.3300	5.9500	5.9500	+2.586%	3	1,001	-5.714%
2026-05-01	5.8000	5.8000	5.8000	5.8000	-2.192%	1	998	-3.276%
2026-04-30	5.9300	5.9300	5.9300	5.9300	-1.983%	1	998	-5.396%
2026-04-29	6.0000	6.0500	6.0000	6.0500	+9.206%	2	997	-7.273%
2026-04-15	5.5400	5.5400	5.5400	5.5400	-0.360%	20	995	+1.264%
2026-04-09	5.4900	5.5600	5.4900	5.5600	+9.020%	10	975	+0.899%
2026-04-06	4.9500	5.1000	4.9500	5.1000	-16.393%	10	977	+10.000%
2026-04-02	6.1000	6.1000	6.1000	6.1000	-9.361%	3	972	-8.033%
2026-03-30	6.8700	6.8700	6.7300	6.7300	-10.027%	2	972	-16.642%
2026-03-26	7.4800	7.4800	7.4800	7.4800	-4.713%	1	972	-25.000%
2026-03-24	7.8500	7.8500	7.8500	7.8500	+1.160%	1	972	-28.535%
2026-03-20	7.7600	7.7600	7.7600	7.7600	+17.576%	2	972	-27.706%
2026-03-18	6.4500	6.6800	6.4500	6.6000	+0.152%	92	970	-15.000%
2026-03-12	6.7500	6.7500	6.4000	6.5900	-4.493%	18	903	-14.871%
2026-03-10	7.1100	7.1100	6.8500	6.9000	-6.757%	42	898	-18.696%
2026-03-09	7.4000	7.4000	7.4000	7.4000	-6.918%	2	908	-24.189%
2026-03-06	7.9500	7.9500	7.9500	7.9500	+6.711%	1	908	-29.434%
2026-03-05	7.4000	7.4500	7.2500	7.4500	+13.914%	63	908	-24.698%
2026-03-02	6.5400	6.5400	6.5400	6.5400	-2.967%	1	903	-14.220%
2026-02-27	6.7500	6.7500	6.7400	6.7400	+1.353%	2	903	-16.766%
2026-02-26	6.6500	6.6500	6.6500	6.6500	-5.674%	2	903	-15.639%
2026-02-23	7.0000	7.0500	7.0000	7.0500	+4.444%	2	903	-20.426%
2026-02-18	6.7500	6.7500	6.7500	6.7500	-10.596%	1	903	-16.889%
2026-02-17	7.6900	7.7000	7.5000	7.5500	+4.138%	35	903	-25.695%
2026-02-13	7.2500	7.3400	7.2500	7.2500	+2.113%	7	882	-22.621%
2026-02-12	7.1000	7.1000	7.1000	7.1000	+12.342%	2	882	-20.986%
2026-02-04	6.3200	6.3200	6.3200	6.3200	-6.370%	1	880	-11.234%
2026-01-30	6.9500	6.9500	6.7500	6.7500	+6.299%	13	880	-16.889%
2026-01-28	6.3500	6.3500	6.3500	6.3500	+2.419%	5	880	-11.654%
2026-01-26	6.0000	6.2000	6.0000	6.2000	+5.085%	5	881	-9.516%
2026-01-22	5.9000	6.7300	5.7000	5.9000	+0.170%	16	879	-4.915%
2026-01-21	5.9000	5.9500	5.7000	5.8900	-2.159%	10	867	-4.754%
2026-01-16	6.9000	6.9000	6.0200	6.0200	+2.034%	4	867	-6.811%
2026-01-15	5.9000	5.9500	5.7500	5.9000	+0.340%	6	867	-4.915%
2026-01-14	4.9000	5.9800	4.9000	5.8800	+4.626%	20	862	-4.592%
2026-01-12	5.6200	5.6200	5.6200	5.6200	+1.627%	3	856	-0.178%
2026-01-09	5.5300	5.5300	5.5300	5.5300	-3.322%	1	856	+1.447%
2026-01-07	5.7200	5.7200	5.7200	5.7200	-5.766%	3	855	-1.923%
2026-01-05	6.0700	6.0700	6.0700	6.0700	-5.891%	1	853	-7.578%
2025-12-31	6.8300	6.8300	6.4500	6.4500	+3.200%	3	853	-13.023%
2025-12-30	6.2000	6.2500	6.2000	6.2500	-3.101%	2	853	-10.240%
2025-12-23	6.6100	6.6100	6.3000	6.4500	-5.147%	21	851	-13.023%
2025-12-19	6.8000	6.8000	6.8000	6.8000	-13.924%	1	850	-17.500%
2025-12-12	7.9000	7.9000	7.9000	7.9000	-14.410%	1	850	-28.987%
2025-12-02	9.2300	9.2300	9.2300	9.2300	+0.764%	1	850	-39.220%
2025-12-01	9.5700	9.5700	8.9900	9.1600	-0.435%	508	850	-38.755%
2025-11-28	9.2000	9.2000	9.2000	9.2000	0.000%	1	625	-39.022%
2025-11-26	9.7000	9.7000	9.2000	9.2000	-14.815%	3	624	-39.022%
2025-11-24	10.8000	10.8000	10.8000	10.8000	+11.340%	2	624	-48.056%
2025-11-12	9.7000	9.7000	9.7000	9.7000	-9.683%	1	626	-42.165%
2025-11-07	10.7400	10.7400	10.7400	10.7400	+8.485%	1	627	-47.765%
2025-10-24	9.8000	9.9000	9.8000	9.9000	+6.223%	8	626	-43.333%
2025-10-23	9.3200	9.3200	9.3200	9.3200	-17.008%	2	618	-39.807%
2025-10-22	11.2300	11.2300	11.2300	11.2300	+3.502%	6	616	-50.045%
2025-10-21	10.0000	10.8500	10.0000	10.8500	-1.987%	584	610	-48.295%
2025-10-14	11.0700	11.0700	11.0700	11.0700	+3.073%	1	26	-49.322%
2025-10-10	10.7400	10.7400	10.7400	10.7400	0.000%	25	25	-47.765%