Dark

AA20280121P45
AA Jan 21 2028 45.00 Put (AA280121P00045000)
option OPRA

EOD

Sep 4, 2026

8.60+6.832%(+0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	8.6000	8.6000	8.6000	8.6000	+6.832%	1	547	0.000%
2026-09-02	8.0500	8.0500	8.0500	8.0500	+0.625%	1	547	+6.832%
2026-09-01	8.2000	8.2100	8.0000	8.0000	-8.046%	49	546	+7.500%
2026-08-28	8.7000	8.7000	8.7000	8.7000	+3.448%	1	554	-1.149%
2026-08-27	8.4100	8.4100	8.4100	8.4100	-3.333%	1	553	+2.259%
2026-08-25	8.7000	8.7000	8.7000	8.7000	-1.136%	50	552	-1.149%
2026-08-24	8.8000	8.8000	8.8000	8.8000	+7.317%	2	553	-2.273%
2026-08-21	8.2500	8.2500	8.2000	8.2000	-8.889%	2	555	+4.878%
2026-08-19	9.0000	9.0000	9.0000	9.0000	-2.174%	1	553	-4.444%
2026-08-14	9.2000	9.2000	9.2000	9.2000	+8.235%	4	552	-6.522%
2026-08-12	8.5000	8.5000	8.5000	8.5000	+1.190%	1	548	+1.176%
2026-08-11	8.5000	8.5000	8.4000	8.4000	-6.667%	3	547	+2.381%
2026-08-10	9.0000	9.0000	9.0000	9.0000	-5.759%	2	544	-4.444%
2026-08-07	9.6700	9.9000	9.5500	9.5500	-13.575%	4	542	-9.948%
2026-08-04	10.6600	11.0500	10.6600	11.0500	-1.952%	2	542	-22.172%
2026-08-03	11.2700	11.2700	11.2700	11.2700	-3.840%	1	544	-23.691%
2026-07-28	11.6700	11.7200	11.4300	11.7200	+5.112%	591	545	-26.621%
2026-07-22	11.8000	11.8000	11.0000	11.1500	-7.238%	72	296	-22.870%
2026-07-21	12.0600	12.0600	11.8000	12.0200	-2.276%	62	313	-28.453%
2026-07-20	12.2500	12.3000	12.0000	12.3000	+2.500%	95	374	-30.081%
2026-07-17	11.7000	12.0000	11.7000	12.0000	+7.239%	25	344	-28.333%
2026-07-16	11.1900	11.1900	11.1900	11.1900	+5.070%	4	349	-23.146%
2026-07-10	10.6500	10.6500	10.6500	10.6500	+0.472%	50	345	-19.249%
2026-07-09	10.6000	10.6000	10.6000	10.6000	-3.196%	50	295	-18.868%
2026-07-08	10.9000	10.9500	10.9000	10.9500	+2.336%	31	245	-21.461%
2026-07-07	10.7000	10.7000	10.7000	10.7000	+7.754%	20	214	-19.626%
2026-07-06	9.9300	9.9300	9.9300	9.9300	-7.022%	1	194	-13.394%
2026-07-02	10.6700	10.6800	10.5700	10.6800	-3.784%	10	183	-19.476%
2026-07-01	11.0000	11.5500	10.7700	11.1000	+19.227%	22	183	-22.523%
2026-06-25	9.3100	9.3100	9.3100	9.3100	-2.000%	1	161	-7.626%
2026-06-24	9.7000	9.7500	9.5000	9.5000	+13.772%	6	160	-9.474%
2026-06-18	8.1000	8.3500	8.0000	8.3500	+10.304%	27	131	+2.994%
2026-06-15	7.7500	7.7500	7.5700	7.5700	+6.620%	21	131	+13.606%
2026-06-12	7.0500	7.1000	7.0500	7.1000	-5.333%	10	118	+21.127%
2026-06-11	7.5000	7.5000	7.5000	7.5000	-0.531%	1	128	+14.667%
2026-06-10	7.4500	7.7900	7.4500	7.5400	+19.683%	13	129	+14.058%
2026-06-05	6.3000	6.3000	6.3000	6.3000	+3.279%	1	117	+36.508%
2026-06-04	5.9600	6.1000	5.9600	6.1000	+7.018%	2	116	+40.984%
2026-06-02	6.0800	6.0800	5.7000	5.7000	-6.250%	2	114	+50.877%
2026-06-01	6.0000	6.0800	6.0000	6.0800	-4.252%	2	116	+41.447%
2026-05-29	6.3500	6.3500	6.3500	6.3500	-5.224%	2	115	+35.433%
2026-05-28	6.7000	6.7000	6.7000	6.7000	+2.919%	1	117	+28.358%
2026-05-26	6.5100	6.5100	6.5100	6.5100	-2.836%	13	118	+32.104%
2026-05-22	6.7000	6.7000	6.7000	6.7000	-9.825%	2	131	+28.358%
2026-05-21	7.4800	7.7500	7.4300	7.4300	-3.381%	9	140	+15.747%
2026-05-18	7.6900	7.6900	7.6900	7.6900	-0.389%	2	140	+11.834%
2026-05-15	7.7200	7.7200	7.7200	7.7200	+7.972%	2	140	+11.399%
2026-05-14	7.1700	7.1700	7.1500	7.1500	-4.667%	2	138	+20.280%
2026-05-11	7.5000	7.5000	7.5000	7.5000	-1.316%	6	136	+14.667%
2026-05-06	7.6000	7.6000	7.6000	7.6000	-3.553%	2	139	+13.158%
2026-05-04	7.1500	7.8800	7.1500	7.8800	+3.007%	2	137	+9.137%
2026-05-01	7.6500	7.6500	7.6500	7.6500	-0.649%	2	134	+12.418%
2026-04-28	7.9500	7.9500	7.6500	7.7000	+1.987%	3	134	+11.688%
2026-04-27	7.4000	7.9200	7.4000	7.5500	-0.658%	11	133	+13.907%
2026-04-22	7.6000	7.6000	7.6000	7.6000	-0.654%	1	122	+13.158%
2026-04-17	4.0500	7.6500	4.0500	7.6500	+13.166%	2	122	+12.418%
2026-04-10	6.7600	6.7600	6.7600	6.7600	-4.654%	13	120	+27.219%
2026-04-09	7.0900	7.0900	7.0900	7.0900	-10.253%	1	132	+21.298%
2026-04-08	7.9000	7.9000	7.9000	7.9000	+6.757%	1	132	+8.861%
2026-04-02	7.4000	7.4000	7.4000	7.4000	+2.351%	11	142	+16.216%
2026-04-01	7.2300	7.2300	7.2300	7.2300	-26.599%	10	142	+18.949%
2026-03-27	9.6500	9.8500	9.6500	9.8500	-2.475%	8	132	-12.690%
2026-03-24	10.3500	10.3500	10.1000	10.1000	+2.956%	2	138	-14.851%
2026-03-19	9.8100	9.8100	9.8100	9.8100	+16.095%	1	138	-12.334%
2026-03-17	8.4500	8.4500	8.4500	8.4500	-7.041%	1	137	+1.775%
2026-03-10	11.1000	11.1000	9.0900	9.0900	+2.135%	2	137	-5.391%
2026-03-04	8.9000	8.9000	8.9000	8.9000	+2.890%	2	135	-3.371%
2026-02-26	8.6500	8.6500	8.6500	8.6500	-0.575%	3	133	-0.578%
2026-02-24	8.7500	8.7500	8.7000	8.7000	-7.051%	50	130	-1.149%
2026-02-13	9.3600	9.3600	9.3600	9.3600	-3.005%	2	87	-8.120%
2026-02-05	9.7000	9.8000	9.6500	9.6500	+5.464%	5	87	-10.881%
2026-02-04	9.1500	9.1500	9.1500	9.1500	+5.172%	50	87	-6.011%
2026-02-02	8.7000	8.7000	8.7000	8.7000	+16.779%	2	65	-1.149%
2026-01-26	7.4500	7.4500	7.4500	7.4500	-10.241%	2	65	+15.436%
2026-01-23	8.3000	8.3000	8.3000	8.3000	+6.410%	1	63	+3.614%
2026-01-22	7.8000	7.8000	7.8000	7.8000	-9.513%	1	63	+10.256%
2026-01-16	7.7000	8.6200	7.7000	8.6200	+17.279%	8	56	-0.232%
2026-01-12	7.3500	7.3500	7.3500	7.3500	-3.034%	1	56	+17.007%
2026-01-09	7.5800	7.5800	7.5800	7.5800	-1.173%	26	55	+13.456%
2026-01-06	7.6000	7.6700	7.6000	7.6700	+3.649%	2	29	+12.125%
2026-01-05	7.7700	7.7700	7.4000	7.4000	-37.021%	5	25	+16.216%
2025-12-01	11.9000	11.9000	11.7500	11.7500	-9.754%	15	25	-26.809%
2025-11-25	13.0200	13.0200	13.0200	13.0200	-11.429%	10	10	-33.948%
2025-11-21	14.7000	14.7000	14.7000	14.7000	0.000%	1	1	-41.497%