Dark

AA20280121P50
AA Jan 21 2028 50.00 Put (AA280121P00050000)
option OPRA

EOD

Sep 9, 2026

10.45+3.465%(+0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	10.4500	10.4500	10.4500	10.4500	+3.465%	1	827	0.000%
2026-09-08	10.1000	10.1000	10.1000	10.1000	-2.885%	1	827	+3.465%
2026-09-03	10.4000	10.4000	10.4000	10.4000	-3.614%	1	826	+0.481%
2026-09-02	10.7900	10.7900	10.7900	10.7900	-6.174%	5	827	-3.151%
2026-08-28	11.5000	11.5000	11.5000	11.5000	-0.433%	1	827	-9.130%
2026-08-27	11.5500	11.5500	11.5500	11.5500	-0.517%	150	826	-9.524%
2026-08-26	11.6100	11.6100	11.6100	11.6100	+3.384%	1	705	-9.991%
2026-08-25	11.2300	11.2300	11.2300	11.2300	+1.906%	1	705	-6.946%
2026-08-21	10.8000	11.0200	10.8000	11.0200	-6.213%	2	706	-5.172%
2026-08-18	11.4000	11.7500	11.4000	11.7500	+3.524%	151	706	-11.064%
2026-08-17	11.3500	11.3500	11.3500	11.3500	-0.439%	1	557	-7.930%
2026-08-12	11.5000	11.5000	11.4000	11.4000	+3.636%	5	558	-8.333%
2026-08-11	10.9000	11.0000	10.9000	11.0000	-5.983%	2	559	-5.000%
2026-08-10	11.9000	11.9000	11.7000	11.7000	-4.723%	5	559	-10.684%
2026-08-07	12.4400	12.4400	12.2800	12.2800	-5.538%	2	553	-14.902%
2026-08-06	13.1500	13.1500	13.0000	13.0000	-1.141%	2	551	-19.615%
2026-08-05	13.3300	13.3300	13.1500	13.1500	-10.968%	310	552	-20.532%
2026-07-30	14.6900	14.7700	14.6900	14.7700	-1.926%	2	242	-29.248%
2026-07-29	15.0600	15.0600	15.0600	15.0600	+2.102%	1	243	-30.611%
2026-07-24	14.7500	14.7500	14.7500	14.7500	+4.240%	1	243	-29.153%
2026-07-22	14.1500	14.1500	14.1500	14.1500	-5.351%	1	242	-26.148%
2026-07-21	14.8300	14.9500	14.8100	14.9500	+6.938%	10	242	-30.100%
2026-07-17	13.9800	13.9800	13.9800	13.9800	+3.250%	10	248	-25.250%
2026-07-15	13.5400	13.5400	13.5400	13.5400	+0.148%	1	238	-22.821%
2026-07-09	13.3500	13.5200	13.3500	13.5200	-1.314%	51	238	-22.707%
2026-07-08	13.7000	13.7000	13.7000	13.7000	-0.291%	7	187	-23.723%
2026-07-07	13.7400	13.7400	13.7400	13.7400	+6.265%	1	180	-23.945%
2026-07-06	12.9300	12.9300	12.9300	12.9300	+3.855%	1	180	-19.180%
2026-06-30	12.4300	12.4500	12.4300	12.4500	+3.664%	3	181	-16.064%
2026-06-29	12.2300	12.2300	12.0100	12.0100	+0.083%	2	180	-12.989%
2026-06-26	12.5000	12.5000	12.0000	12.0000	-3.304%	3	178	-12.917%
2026-06-25	12.4100	12.4100	12.4100	12.4100	+2.562%	2	176	-15.794%
2026-06-23	12.1000	12.1000	12.1000	12.1000	+11.009%	1	174	-13.636%
2026-06-22	10.9000	10.9000	10.9000	10.9000	+11.224%	1	174	-4.128%
2026-06-15	9.8000	9.8000	9.8000	9.8000	+9.375%	1	175	+6.633%
2026-06-12	8.9600	8.9600	8.9600	8.9600	-5.684%	1	174	+16.629%
2026-06-10	8.5300	9.5000	8.5300	9.5000	+10.465%	4	173	+10.000%
2026-06-05	7.8500	8.6000	7.8500	8.6000	+14.667%	3	171	+21.512%
2026-06-03	7.6200	7.6200	7.5000	7.5000	-0.662%	2	169	+39.333%
2026-06-02	7.6000	7.6000	7.5500	7.5500	-1.693%	2	169	+38.411%
2026-06-01	7.6800	7.6800	7.6800	7.6800	-0.260%	1	170	+36.068%
2026-05-29	8.3500	8.3500	7.7000	7.7000	-11.798%	3	169	+35.714%
2026-05-22	8.3500	8.7400	8.3500	8.7300	-11.371%	9	169	+19.702%
2026-05-15	9.8500	9.8500	9.8500	9.8500	+10.674%	1	169	+6.091%
2026-05-13	8.9000	8.9000	8.9000	8.9000	-4.301%	20	169	+17.416%
2026-05-11	9.3000	9.3000	9.3000	9.3000	-4.615%	1	169	+12.366%
2026-05-08	9.7500	9.7500	9.7500	9.7500	-3.465%	2	169	+7.179%
2026-05-07	10.1000	10.1000	10.1000	10.1000	-6.481%	3	171	+3.465%
2026-05-04	10.8000	10.8000	10.8000	10.8000	+7.249%	1	168	-3.241%
2026-04-29	10.1900	10.1900	10.0700	10.0700	-4.730%	2	168	+3.774%
2026-04-24	10.5700	10.5700	10.5700	10.5700	+13.048%	2	167	-1.135%
2026-04-22	9.3500	9.3500	9.3500	9.3500	-5.841%	1	167	+11.765%
2026-04-17	10.2000	10.2500	9.9300	9.9300	+9.724%	19	166	+5.237%
2026-04-15	9.0500	9.0500	9.0500	9.0500	+0.333%	2	165	+15.470%
2026-04-14	9.0300	9.0300	9.0200	9.0200	-1.957%	20	165	+15.854%
2026-04-13	9.2000	9.2000	9.2000	9.2000	+1.545%	1	145	+13.587%
2026-04-09	9.0600	9.0600	9.0600	9.0600	-6.114%	2	145	+15.342%
2026-04-08	9.6500	9.6500	9.6500	9.6500	-1.531%	2	145	+8.290%
2026-04-06	9.8000	9.8000	9.8000	9.8000	-1.010%	3	145	+6.633%
2026-04-02	9.9000	9.9000	9.9000	9.9000	-18.852%	11	134	+5.556%
2026-03-26	12.3200	12.3200	12.2000	12.2000	-4.389%	2	134	-14.344%
2026-03-24	12.7600	12.7600	12.7600	12.7600	+16.317%	5	135	-18.103%
2026-03-12	10.9700	10.9700	10.9700	10.9700	-18.801%	1	135	-4.740%
2026-03-10	13.5100	13.5100	13.5100	13.5100	+8.514%	1	135	-22.650%
2026-03-09	12.4500	12.4500	12.4500	12.4500	+10.177%	1	134	-16.064%
2026-03-03	11.3000	11.4000	11.3000	11.3000	-0.528%	99	134	-7.522%
2026-02-24	11.3600	11.3600	11.3600	11.3600	-0.959%	1	147	-8.011%
2026-02-23	11.5000	11.5000	11.4000	11.4700	+2.411%	102	147	-8.893%
2026-02-20	11.2000	11.2000	11.2000	11.2000	-14.308%	1	119	-6.696%
2026-02-17	13.0700	13.0700	13.0700	13.0700	+11.901%	2	118	-20.046%
2026-02-13	11.6800	11.6800	11.6800	11.6800	-0.849%	2	116	-10.531%
2026-02-12	11.5000	11.7800	11.5000	11.7800	+13.378%	101	116	-11.290%
2026-02-10	10.2200	10.3900	10.2200	10.3900	-4.240%	6	17	+0.577%
2026-02-04	10.8500	10.8500	10.8500	10.8500	+5.136%	1	20	-3.687%
2026-01-27	10.3200	10.3200	10.3200	10.3200	+4.242%	6	21	+1.260%
2026-01-26	9.9000	9.9000	9.9000	9.9000	-1.000%	1	15	+5.556%
2026-01-23	10.0000	10.0000	10.0000	10.0000	+1.010%	1	14	+4.500%
2026-01-16	9.9000	9.9000	9.9000	9.9000	+1.538%	2	13	+5.556%
2026-01-14	10.0000	10.0000	9.7500	9.7500	+2.632%	2	13	+7.179%
2026-01-12	9.5500	9.5500	9.5000	9.5000	-3.357%	4	11	+10.000%
2026-01-06	9.8300	9.8300	9.8300	9.8300	-13.239%	2	7	+6.307%
2025-12-31	11.3300	11.3300	11.3300	11.3300	+5.888%	1	4	-7.767%
2025-12-30	10.7000	10.7000	10.7000	10.7000	+0.943%	1	4	-2.336%
2025-12-29	11.0000	11.0000	10.6000	10.6000	-2.752%	2	3	-1.415%
2025-12-23	10.9000	10.9000	10.9000	10.9000	0.000%	1	1	-4.128%