Dark

AAL20260821P11
AAL Aug 21 2026 11.00 Put (AAL260821P00011000)
option OPRA

EOD

Jul 9, 2026

0.0300-40.000%(-0.0200)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0700	0.0700	0.0300	0.0300	-40.000%	75	11,471	0.000%
2026-07-08	0.0600	0.0700	0.0400	0.0500	-16.667%	22	11,473	-40.000%
2026-07-07	0.0400	0.0700	0.0400	0.0600	+200.000%	184	11,473	-50.000%
2026-07-06	0.0400	0.0500	0.0200	0.0200	-60.000%	117	11,475	+50.000%
2026-07-02	0.0500	0.0500	0.0500	0.0500	0.000%	5	11,477	-40.000%
2026-07-01	0.0500	0.0600	0.0500	0.0500	0.000%	49	11,477	-40.000%
2026-06-30	0.0500	0.0600	0.0500	0.0500	-16.667%	188	11,492	-40.000%
2026-06-29	0.0600	0.0600	0.0600	0.0600	-14.286%	51	11,530	-50.000%
2026-06-26	0.0600	0.0700	0.0600	0.0700	-12.500%	2	11,529	-57.143%
2026-06-25	0.0800	0.1000	0.0600	0.0800	-20.000%	61	11,529	-62.500%
2026-06-24	0.0900	0.1000	0.0700	0.1000	-9.091%	41	11,534	-70.000%
2026-06-23	0.1500	0.1800	0.0800	0.1100	+10.000%	117	11,537	-72.727%
2026-06-22	0.1100	0.1100	0.1000	0.1000	-9.091%	25	11,607	-70.000%
2026-06-18	0.1200	0.1200	0.1100	0.1100	-8.333%	18	11,580	-72.727%
2026-06-17	0.1700	0.1700	0.1100	0.1200	-14.286%	20	11,580	-75.000%
2026-06-16	0.1400	0.1400	0.1200	0.1400	-17.647%	21	11,587	-78.571%
2026-06-15	0.1900	0.1900	0.1300	0.1700	-15.000%	59	11,593	-82.353%
2026-06-12	0.2400	0.2400	0.1900	0.2000	-20.000%	70	11,598	-85.000%
2026-06-11	0.3500	0.3700	0.2500	0.2500	-35.897%	20	11,601	-88.000%
2026-06-10	0.3500	0.4000	0.3500	0.3900	+30.000%	31	11,618	-92.308%
2026-06-09	0.2900	0.3400	0.2900	0.3000	-11.765%	59	11,638	-90.000%
2026-06-08	0.3400	0.3600	0.3100	0.3400	-12.821%	48	11,659	-91.176%
2026-06-05	0.4200	0.4200	0.3600	0.3900	-9.302%	80	11,652	-92.308%
2026-06-04	0.3800	0.4300	0.3700	0.4300	+16.216%	132	11,629	-93.023%
2026-06-03	0.3500	0.3800	0.3500	0.3700	+15.625%	38	11,607	-91.892%
2026-06-02	0.3000	0.3300	0.3000	0.3200	+6.667%	13	11,572	-90.625%
2026-06-01	0.3100	0.3300	0.3000	0.3000	+7.143%	76	11,560	-90.000%
2026-05-29	0.2700	0.2900	0.2400	0.2800	-6.667%	59	11,553	-89.286%
2026-05-28	0.2200	0.3100	0.2200	0.3000	0.000%	11	11,542	-90.000%
2026-05-27	0.2800	0.3000	0.2800	0.3000	0.000%	166	11,546	-90.000%
2026-05-26	0.3300	0.3300	0.3000	0.3000	-21.053%	427	11,534	-90.000%
2026-05-22	0.4600	0.4600	0.3600	0.3800	-15.556%	18	11,503	-92.105%
2026-05-21	0.5300	0.5400	0.4500	0.4500	-13.462%	60	11,521	-93.333%
2026-05-20	0.7400	0.7400	0.5100	0.5200	-30.667%	568	11,521	-94.231%
2026-05-19	0.7200	0.7900	0.7200	0.7500	+8.696%	109	11,449	-96.000%
2026-05-18	0.5700	0.6900	0.5700	0.6900	0.000%	126	11,449	-95.652%
2026-05-15	0.6800	0.6900	0.6300	0.6900	+13.115%	560	11,449	-95.652%
2026-05-14	0.6000	0.6200	0.6000	0.6100	+1.667%	41	11,198	-95.082%
2026-05-13	0.6100	0.6200	0.6000	0.6000	-4.762%	19	11,165	-95.000%
2026-05-12	0.6500	0.6600	0.6200	0.6300	+3.279%	369	11,165	-95.238%
2026-05-11	0.5700	0.6100	0.5700	0.6100	+15.094%	56	11,165	-95.082%
2026-05-08	0.5600	0.5700	0.5300	0.5300	-3.636%	103	11,164	-94.340%
2026-05-07	0.6000	0.6000	0.4800	0.5500	-5.172%	325	11,148	-94.545%
2026-05-06	0.6200	0.6600	0.5800	0.5800	-20.548%	258	10,886	-94.828%
2026-05-05	0.8200	0.8200	0.7000	0.7300	-17.978%	162	10,945	-95.890%
2026-05-04	0.9400	0.9400	0.8400	0.8900	-1.111%	1,049	10,933	-96.629%
2026-05-01	0.8300	0.9000	0.8300	0.9000	-7.216%	14	10,132	-96.667%
2026-04-30	1.0300	1.0500	0.9700	0.9700	-9.346%	107	10,132	-96.907%
2026-04-29	0.9900	1.0900	0.9900	1.0700	+7.000%	557	10,132	-97.196%
2026-04-28	1.0300	1.0700	1.0000	1.0000	+4.167%	1,445	10,075	-97.000%
2026-04-27	0.8400	0.9700	0.8400	0.9600	+12.941%	62	9,705	-96.875%
2026-04-24	0.8900	0.8900	0.8400	0.8500	-15.842%	203	9,645	-96.471%
2026-04-23	0.9400	1.1000	0.9400	1.0100	-3.810%	3,296	9,590	-97.030%
2026-04-22	0.9700	1.0600	0.9700	1.0500	+5.000%	720	8,902	-97.143%
2026-04-21	0.8600	1.0000	0.8500	1.0000	+25.000%	79	8,184	-97.000%
2026-04-20	0.7700	0.8600	0.7700	0.8000	+14.286%	30	8,158	-96.250%
2026-04-17	0.6000	0.7000	0.5500	0.7000	-14.634%	74	8,149	-95.714%
2026-04-16	0.8500	0.8600	0.8000	0.8200	-1.205%	31	8,138	-96.341%
2026-04-15	0.8500	0.8700	0.7700	0.8300	-7.778%	534	8,134	-96.386%
2026-04-14	0.9400	0.9400	0.8600	0.9000	-29.688%	264	7,643	-96.667%
2026-04-13	1.3000	1.3000	1.2700	1.2800	+4.918%	26	7,690	-97.656%
2026-04-10	1.1700	1.2200	1.1700	1.2200	+6.087%	8	7,670	-97.541%
2026-04-08	1.0500	1.1600	1.0500	1.1500	-26.282%	145	7,677	-97.391%
2026-04-07	1.5900	1.6000	1.5600	1.5600	+7.586%	74	7,711	-98.077%
2026-04-06	1.4700	1.4700	1.4500	1.4500	-3.333%	5	7,709	-97.931%
2026-04-02	1.6300	1.6300	1.5000	1.5000	+8.696%	33	7,713	-98.000%
2026-04-01	1.4400	1.4400	1.3800	1.3800	-16.364%	394	7,713	-97.826%
2026-03-31	1.8000	1.8000	1.5900	1.6500	-10.326%	43	7,714	-98.182%
2026-03-30	1.8400	1.8800	1.8400	1.8400	+1.099%	14	7,722	-98.370%
2026-03-27	1.7500	1.8200	1.7500	1.8200	+10.976%	5	7,731	-98.352%
2026-03-26	1.7100	1.7100	1.6100	1.6400	+5.806%	107	7,731	-98.171%
2026-03-25	1.4700	1.6100	1.4700	1.5500	-11.932%	12	7,676	-98.065%
2026-03-24	1.7600	1.7600	1.7600	1.7600	+12.102%	1	7,675	-98.295%
2026-03-23	1.5600	1.5700	1.4500	1.5700	-10.286%	45	7,675	-98.089%
2026-03-20	1.6600	1.7500	1.6600	1.7500	+2.339%	243	7,680	-98.286%
2026-03-19	1.7100	1.7100	1.7100	1.7100	+11.039%	1	7,479	-98.246%
2026-03-18	1.5400	1.5400	1.5400	1.5400	-1.282%	2	7,479	-98.052%
2026-03-17	1.5700	1.6400	1.5600	1.5600	-13.333%	3,350	7,479	-98.077%
2026-03-16	1.7800	1.8300	1.7800	1.8000	-3.743%	188	4,917	-98.333%
2026-03-13	1.8500	1.8700	1.8500	1.8700	+7.471%	123	4,910	-98.396%
2026-03-12	1.6900	1.7400	1.6900	1.7400	+14.474%	9	4,900	-98.276%
2026-03-11	1.5500	1.5500	1.5200	1.5200	+1.333%	6	4,891	-98.026%
2026-03-10	1.5300	1.5700	1.4600	1.5000	-5.063%	2,129	4,886	-98.000%
2026-03-09	1.9200	1.9200	1.5800	1.5800	0.000%	138	2,856	-98.101%
2026-03-06	1.5600	1.6300	1.5500	1.5800	+17.037%	100	2,939	-98.101%
2026-03-05	1.2000	1.4500	1.2000	1.3500	+35.000%	153	2,841	-97.778%
2026-03-04	0.9800	1.0100	0.9800	1.0000	-1.961%	9	2,732	-97.000%
2026-03-03	1.1700	1.1700	1.0200	1.0200	+3.030%	30	2,732	-97.059%
2026-03-02	0.9200	1.0200	0.9200	0.9900	+17.857%	15	2,712	-96.970%
2026-02-27	0.8000	0.8700	0.7800	0.8400	+5.000%	136	2,705	-96.429%
2026-02-25	0.8000	0.8000	0.8000	0.8000	+1.266%	1	2,717	-96.250%
2026-02-24	0.8100	0.8100	0.7900	0.7900	-9.195%	3	2,717	-96.203%
2026-02-23	0.8200	0.8900	0.8200	0.8700	+14.474%	89	2,732	-96.552%
2026-02-20	0.7600	0.7600	0.7600	0.7600	-3.797%	3	2,649	-96.053%
2026-02-19	0.6500	0.7900	0.6500	0.7900	+38.596%	138	2,649	-96.203%
2026-02-18	0.6100	0.6100	0.5700	0.5700	+5.556%	10	2,573	-94.737%
2026-02-17	0.6000	0.6000	0.5400	0.5400	-14.286%	7	2,571	-94.444%
2026-02-13	0.6200	0.6300	0.6100	0.6300	-4.545%	6	2,564	-95.238%
2026-02-12	0.6600	0.6600	0.6600	0.6600	+24.528%	27	2,564	-95.455%
2026-02-11	0.5000	0.5300	0.5000	0.5300	+20.455%	52	2,537	-94.340%
2026-02-09	0.4400	0.4400	0.4400	0.4400	-13.725%	1	2,485	-93.182%
2026-02-06	0.5100	0.5100	0.5100	0.5100	-17.742%	6	2,484	-94.118%
2026-02-05	0.5800	0.6200	0.5800	0.6200	+24.000%	658	2,478	-95.161%
2026-02-04	0.5600	0.5600	0.5000	0.5000	-16.667%	345	1,823	-94.000%
2026-02-03	0.6000	0.6000	0.6000	0.6000	-17.808%	1	1,490	-95.000%
2026-01-30	0.7100	0.7300	0.7100	0.7300	0.000%	4	1,490	-95.890%
2026-01-29	0.7300	0.7300	0.7300	0.7300	+1.389%	3	1,489	-95.890%
2026-01-28	0.7200	0.7200	0.7200	0.7200	-4.000%	1	1,489	-95.833%
2026-01-27	0.6500	0.7500	0.6500	0.7500	+31.579%	14	1,488	-96.000%
2026-01-26	0.5500	0.5700	0.5500	0.5700	+7.547%	10	1,475	-94.737%
2026-01-21	0.5000	0.5300	0.5000	0.5300	+3.922%	1,101	1,466	-94.340%
2026-01-20	0.5900	0.5900	0.5100	0.5100	+4.082%	2	365	-94.118%
2026-01-16	0.5000	0.5000	0.4900	0.4900	-7.547%	352	13	-93.878%
2026-01-15	0.5300	0.5300	0.5300	0.5300	+6.000%	1	13	-94.340%
2026-01-14	0.5000	0.5000	0.5000	0.5000	+13.636%	1	13	-94.000%
2025-12-26	0.4400	0.5100	0.4400	0.4400	0.000%	4	13	-93.182%
2025-12-19	0.4700	0.4700	0.4400	0.4400	-15.385%	11	12	-93.182%
2025-12-18	0.5200	0.5200	0.5200	0.5200	0.000%	1	1	-94.231%