Dark

AAL20260821P10
AAL Aug 21 2026 10.00 Put (AAL260821P00010000)
option OPRA

EOD

Jul 8, 2026

0.0200-33.333%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.0400	0.0400	0.0200	0.0200	-33.333%	5	14,387	0.000%
2026-07-07	0.0300	0.0300	0.0300	0.0300	-25.000%	1	14,389	-33.333%
2026-07-06	0.0300	0.0700	0.0200	0.0400	0.000%	116	14,390	-50.000%
2026-07-02	0.0400	0.0400	0.0400	0.0400	+33.333%	10	14,416	-50.000%
2026-07-01	0.1200	0.1200	0.0300	0.0300	0.000%	4,404	14,416	-33.333%
2026-06-30	0.0400	0.0400	0.0300	0.0300	+50.000%	8	14,882	-33.333%
2026-06-29	0.1300	0.1300	0.0200	0.0200	-50.000%	38	14,880	0.000%
2026-06-26	0.0500	0.0700	0.0200	0.0400	-20.000%	40	14,870	-50.000%
2026-06-25	0.0600	0.0800	0.0300	0.0500	+25.000%	75	14,875	-60.000%
2026-06-24	0.0700	0.0700	0.0400	0.0400	-42.857%	47	14,882	-50.000%
2026-06-22	0.0700	0.0700	0.0700	0.0700	0.000%	10	14,919	-71.429%
2026-06-18	0.0800	0.0800	0.0700	0.0700	-12.500%	4	14,930	-71.429%
2026-06-17	0.0400	0.0900	0.0400	0.0800	0.000%	63	14,930	-75.000%
2026-06-16	0.0800	0.0800	0.0600	0.0800	-20.000%	127	14,937	-75.000%
2026-06-15	0.1100	0.1800	0.0700	0.1000	-23.077%	66	14,943	-80.000%
2026-06-12	0.1400	0.1400	0.1100	0.1300	-18.750%	69	14,952	-84.615%
2026-06-11	0.2000	0.2000	0.1400	0.1600	-27.273%	12	15,009	-87.500%
2026-06-10	0.2000	0.2200	0.2000	0.2200	+37.500%	119	15,000	-90.909%
2026-06-09	0.1800	0.1800	0.1300	0.1600	-15.789%	467	14,954	-87.500%
2026-06-08	0.2200	0.2400	0.1400	0.1900	-9.524%	161	14,575	-89.474%
2026-06-05	0.2500	0.2500	0.2000	0.2100	-4.545%	2,072	14,529	-90.476%
2026-06-04	0.2100	0.2300	0.1800	0.2200	+10.000%	2,032	15,604	-90.909%
2026-06-03	0.2500	0.3000	0.1800	0.2000	0.000%	98	13,614	-90.000%
2026-06-02	0.1900	0.2000	0.1800	0.2000	+5.263%	111	13,606	-90.000%
2026-06-01	0.1800	0.1900	0.1800	0.1900	+26.667%	35	13,506	-89.474%
2026-05-29	0.1900	0.1900	0.1200	0.1500	-6.250%	40	13,504	-86.667%
2026-05-28	0.2100	0.2100	0.1500	0.1600	-5.882%	3	13,514	-87.500%
2026-05-27	0.1800	0.2000	0.1500	0.1700	0.000%	163	13,514	-88.235%
2026-05-26	0.2000	0.2000	0.1700	0.1700	-29.167%	60	13,367	-88.235%
2026-05-22	0.2600	0.2600	0.2400	0.2400	-7.692%	11	13,397	-91.667%
2026-05-21	0.3400	0.3400	0.2600	0.2600	-13.333%	141	13,414	-92.308%
2026-05-20	0.3900	0.3900	0.2700	0.3000	-31.818%	467	13,414	-93.333%
2026-05-19	0.4200	0.4500	0.4000	0.4400	+12.821%	1,623	11,840	-95.455%
2026-05-18	0.3600	0.3900	0.3300	0.3900	-4.878%	366	11,840	-94.872%
2026-05-15	0.3900	0.4100	0.3700	0.4100	+10.811%	1,715	11,840	-95.122%
2026-05-14	0.3600	0.3700	0.3500	0.3700	+2.778%	45	10,151	-94.595%
2026-05-13	0.3500	0.3600	0.3500	0.3600	-2.703%	21	10,088	-94.444%
2026-05-12	0.3700	0.4000	0.3700	0.3700	+2.778%	20	10,088	-94.595%
2026-05-11	0.3400	0.3600	0.3300	0.3600	+16.129%	193	10,088	-94.444%
2026-05-08	0.3100	0.3500	0.3000	0.3100	-8.824%	38	9,954	-93.548%
2026-05-07	0.3300	0.3600	0.2900	0.3400	-8.108%	674	9,942	-94.118%
2026-05-06	0.3800	0.3800	0.3500	0.3700	-15.909%	41	9,290	-94.595%
2026-05-05	0.4700	0.4700	0.4400	0.4400	-21.429%	14	9,276	-95.455%
2026-05-04	0.5500	0.5600	0.5000	0.5600	-1.754%	112	9,280	-96.429%
2026-05-01	0.5800	0.5800	0.5400	0.5700	-3.390%	154	9,366	-96.491%
2026-04-30	0.6100	0.6200	0.5900	0.5900	-15.714%	104	9,366	-96.610%
2026-04-29	0.6500	0.7200	0.6500	0.7000	+9.375%	1,665	9,341	-97.143%
2026-04-28	0.6600	0.6600	0.6200	0.6400	+6.667%	263	8,370	-96.875%
2026-04-27	0.5600	0.6000	0.5600	0.6000	+11.111%	83	8,528	-96.667%
2026-04-24	0.5400	0.5400	0.5300	0.5400	-14.286%	255	8,517	-96.296%
2026-04-23	0.5700	0.6300	0.5200	0.6300	-7.353%	68	8,267	-96.825%
2026-04-22	0.6400	0.6800	0.6100	0.6800	-1.449%	35	8,260	-97.059%
2026-04-21	0.5400	0.6900	0.5100	0.6900	+40.816%	133	8,215	-97.101%
2026-04-20	0.5200	0.5200	0.4900	0.4900	+13.953%	81	8,215	-95.918%
2026-04-17	0.3900	0.4300	0.3400	0.4300	-12.245%	124	8,200	-95.349%
2026-04-16	0.5300	0.5600	0.4900	0.4900	-5.769%	178	8,270	-95.918%
2026-04-15	0.5400	0.5400	0.4800	0.5200	-8.772%	45	8,300	-96.154%
2026-04-14	0.6200	0.6200	0.5400	0.5700	-32.941%	211	8,322	-96.491%
2026-04-13	0.9300	0.9300	0.8500	0.8500	+6.250%	16	8,414	-97.647%
2026-04-10	0.7800	0.8000	0.7600	0.8000	+3.896%	127	8,404	-97.500%
2026-04-09	0.8000	0.8600	0.7500	0.7700	-3.750%	72	8,374	-97.403%
2026-04-08	0.6500	0.8000	0.6500	0.8000	-25.926%	45	8,376	-97.500%
2026-04-07	1.0500	1.1100	1.0500	1.0800	+8.000%	105	8,371	-98.148%
2026-04-06	1.0100	1.0700	0.9500	1.0000	-3.846%	14	8,290	-98.000%
2026-04-02	1.1000	1.1800	1.0400	1.0400	+9.474%	44	8,263	-98.077%
2026-04-01	1.0400	1.0500	0.9300	0.9500	-15.179%	76	8,263	-97.895%
2026-03-31	1.2600	1.2600	1.1200	1.1200	-18.248%	102	8,267	-98.214%
2026-03-30	1.3200	1.3700	1.3100	1.3700	+3.788%	99	8,254	-98.540%
2026-03-27	1.2200	1.3300	1.2200	1.3200	+15.789%	1,368	8,218	-98.485%
2026-03-26	1.1500	1.1600	1.1300	1.1400	+5.556%	182	7,062	-98.246%
2026-03-25	0.9600	1.0800	0.9600	1.0800	-10.744%	24	6,917	-98.148%
2026-03-24	1.1600	1.2100	1.1500	1.2100	+13.084%	4	6,906	-98.347%
2026-03-23	1.0900	1.0900	1.0400	1.0700	-16.406%	25	6,904	-98.131%
2026-03-20	1.2800	1.2800	1.2800	1.2800	+10.345%	10	6,903	-98.438%
2026-03-19	1.1600	1.2100	1.1600	1.1600	+5.455%	8	6,903	-98.276%
2026-03-18	1.1100	1.1100	1.1000	1.1000	0.000%	5	6,905	-98.182%
2026-03-17	1.1500	1.1500	1.0800	1.1000	-12.000%	57	6,901	-98.182%
2026-03-16	1.3500	1.3500	1.2400	1.2500	-6.716%	27	6,901	-98.400%
2026-03-13	1.2600	1.3400	1.2600	1.3400	+9.836%	100	6,890	-98.507%
2026-03-12	1.1200	1.2400	1.1200	1.2200	+12.963%	3,021	6,886	-98.361%
2026-03-11	1.0700	1.1000	1.0700	1.0800	0.000%	372	3,869	-98.148%
2026-03-10	1.1600	1.1600	1.0200	1.0800	-9.244%	231	3,568	-98.148%
2026-03-09	1.2600	1.3600	1.1900	1.1900	+3.478%	2,050	3,400	-98.319%
2026-03-06	1.1000	1.1900	1.1000	1.1500	+19.792%	23	1,424	-98.261%
2026-03-05	0.7800	0.9700	0.7800	0.9600	+41.176%	27	1,409	-97.917%
2026-03-04	0.6800	0.6900	0.6400	0.6800	-20.000%	257	1,419	-97.059%
2026-03-03	0.8000	0.8500	0.7700	0.8500	+26.866%	21	1,230	-97.647%
2026-03-02	0.6500	0.7200	0.6500	0.6700	+19.643%	75	1,213	-97.015%
2026-02-27	0.5500	0.5600	0.5400	0.5600	+30.233%	1,133	1,225	-96.429%
2026-02-26	0.4500	0.4500	0.4300	0.4300	-15.686%	130	318	-95.349%
2026-02-25	0.5300	0.5300	0.5100	0.5100	-7.273%	2	417	-96.078%
2026-02-24	0.5800	0.5800	0.5400	0.5500	-5.172%	9	417	-96.364%
2026-02-23	0.5000	0.6000	0.5000	0.5800	+61.111%	243	421	-96.552%
2026-02-20	0.3600	0.3600	0.3600	0.3600	-32.075%	1	187	-94.444%
2026-02-19	0.4200	0.5300	0.4200	0.5300	+32.500%	180	188	-96.226%
2026-02-18	0.4000	0.4000	0.3900	0.4000	+25.000%	11	117	-95.000%
2026-02-11	0.3100	0.3200	0.3100	0.3200	+3.226%	11	107	-93.750%
2026-02-06	0.3200	0.3200	0.3100	0.3100	-35.417%	18	96	-93.548%
2026-01-30	0.4800	0.4800	0.4800	0.4800	+6.667%	5	79	-95.833%
2026-01-28	0.5000	0.5000	0.4500	0.4500	+4.651%	2	79	-95.556%
2026-01-27	0.4300	0.4300	0.4300	0.4300	+7.500%	6	79	-95.349%
2026-01-26	0.4000	0.4000	0.4000	0.4000	+5.263%	2	76	-95.000%
2026-01-23	0.3600	0.3800	0.3600	0.3800	+11.765%	4	74	-94.737%
2026-01-20	0.4000	0.4000	0.3400	0.3400	+9.677%	2	73	-94.118%
2026-01-06	0.3100	0.3100	0.3100	0.3100	+3.333%	10	73	-93.548%
2026-01-05	0.3000	0.3000	0.3000	0.3000	-6.250%	33	31	-93.333%
2025-12-26	0.3200	0.3600	0.3200	0.3200	+6.667%	5	31	-93.750%
2025-12-22	0.3000	0.3000	0.3000	0.3000	0.000%	30	30	-93.333%