Dark

AAL20260821P12
AAL Aug 21 2026 12.00 Put (AAL260821P00012000)
option OPRA

EOD

Jul 9, 2026

0.0800-11.111%(-0.0100)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0600	0.0900	0.0600	0.0800	-11.111%	105	20,118	0.000%
2026-07-08	0.1000	0.1400	0.0900	0.0900	-18.182%	94	20,021	-11.111%
2026-07-07	0.0700	0.1100	0.0600	0.1100	+57.143%	184	20,109	-27.273%
2026-07-06	0.0700	0.1400	0.0500	0.0700	-22.222%	71	20,091	+14.286%
2026-07-02	0.0600	0.0900	0.0500	0.0900	+28.571%	536	20,020	-11.111%
2026-07-01	0.0800	0.1400	0.0700	0.0700	-12.500%	7	20,020	+14.286%
2026-06-30	0.0900	0.0900	0.0600	0.0800	-20.000%	6	20,021	0.000%
2026-06-29	0.1300	0.1300	0.0900	0.1000	-23.077%	28	20,018	-20.000%
2026-06-26	0.1000	0.1300	0.0700	0.1300	+8.333%	81	20,005	-38.462%
2026-06-25	0.1200	0.1900	0.1000	0.1200	-7.692%	100	19,998	-33.333%
2026-06-24	0.1500	0.1500	0.1300	0.1300	-18.750%	52	19,998	-38.462%
2026-06-23	0.2000	0.2100	0.1600	0.1600	0.000%	80	19,997	-50.000%
2026-06-22	0.1900	0.2000	0.1200	0.1600	-15.789%	170	19,975	-50.000%
2026-06-18	0.2100	0.2400	0.1900	0.1900	-24.000%	81	19,916	-57.895%
2026-06-17	0.2300	0.2500	0.1900	0.2500	+13.636%	49	19,916	-68.000%
2026-06-16	0.2300	0.2500	0.2000	0.2200	-21.429%	257	19,914	-63.636%
2026-06-15	0.2900	0.3000	0.2000	0.2800	-20.000%	77	19,863	-71.429%
2026-06-12	0.3900	0.3900	0.3400	0.3500	-16.667%	816	19,868	-77.143%
2026-06-11	0.6000	0.6200	0.4200	0.4200	-34.375%	691	20,016	-80.952%
2026-06-10	0.6800	0.6800	0.6000	0.6400	+25.490%	1,268	19,912	-87.500%
2026-06-09	0.5400	0.6000	0.4600	0.5100	-15.000%	178	21,058	-84.314%
2026-06-08	0.6400	0.6500	0.5800	0.6000	-6.250%	36	21,002	-86.667%
2026-06-05	0.7300	0.7300	0.6300	0.6400	-11.111%	102	21,015	-87.500%
2026-06-04	0.6300	0.7400	0.6300	0.7200	+12.500%	1,215	20,983	-88.889%
2026-06-03	0.5800	0.6600	0.5800	0.6400	+16.364%	3,376	21,228	-87.500%
2026-06-02	0.5100	0.5700	0.5100	0.5500	+14.583%	446	18,266	-85.455%
2026-06-01	0.5100	0.5800	0.4600	0.4800	0.000%	2,301	18,065	-83.333%
2026-05-29	0.4800	0.5000	0.4200	0.4800	-5.882%	213	17,009	-83.333%
2026-05-28	0.5400	0.5500	0.4700	0.5100	+8.511%	158	16,838	-84.314%
2026-05-27	0.4400	0.4700	0.4200	0.4700	0.000%	245	16,777	-82.979%
2026-05-26	0.6100	0.6100	0.4700	0.4700	-27.692%	88	16,739	-82.979%
2026-05-22	0.6300	0.6700	0.6000	0.6500	-10.959%	323	16,545	-87.692%
2026-05-21	0.8800	0.8900	0.7300	0.7300	-16.092%	293	16,485	-89.041%
2026-05-20	1.1400	1.1400	0.8300	0.8700	-27.500%	453	16,485	-90.805%
2026-05-19	1.1800	1.2100	1.1500	1.2000	+9.091%	139	16,108	-93.333%
2026-05-18	1.1000	1.1100	0.9800	1.1000	+1.852%	102	16,108	-92.727%
2026-05-15	1.0500	1.0900	1.0000	1.0800	+11.340%	140	16,108	-92.593%
2026-05-14	0.9500	1.0000	0.9100	0.9700	0.000%	175	16,100	-91.753%
2026-05-13	0.9800	0.9900	0.9500	0.9700	-2.020%	317	15,884	-91.753%
2026-05-12	1.1000	1.1000	0.9900	0.9900	+6.452%	241	15,884	-91.919%
2026-05-11	0.9400	0.9500	0.9200	0.9300	+8.140%	2,168	15,884	-91.398%
2026-05-08	0.8100	0.9000	0.8100	0.8600	-2.273%	911	14,171	-90.698%
2026-05-07	0.8600	0.9100	0.8100	0.8800	-7.368%	489	13,411	-90.909%
2026-05-06	0.9400	1.0100	0.9400	0.9500	-15.929%	73	13,012	-91.579%
2026-05-05	1.2900	1.2900	1.1300	1.1300	-17.518%	7	13,021	-92.920%
2026-05-04	1.4400	1.4400	1.3700	1.3700	+9.600%	16	13,021	-94.161%
2026-05-01	1.4500	1.4500	1.2500	1.2500	-14.384%	38	13,022	-93.600%
2026-04-30	1.4600	1.4600	1.4600	1.4600	-12.048%	17	13,022	-94.521%
2026-04-29	1.6000	1.6600	1.5700	1.6600	+8.497%	22	13,038	-95.181%
2026-04-28	1.5700	1.5800	1.5300	1.5300	+10.870%	3,045	13,025	-94.771%
2026-04-27	1.3800	1.3800	1.3800	1.3800	+8.661%	10	10,634	-94.203%
2026-04-24	1.2900	1.3300	1.2700	1.2700	-11.806%	24	10,633	-93.701%
2026-04-23	1.3100	1.5700	1.2900	1.4400	-7.692%	32	10,621	-94.444%
2026-04-22	1.5600	1.5600	1.5600	1.5600	+4.698%	1	10,602	-94.872%
2026-04-21	1.4300	1.4900	1.4300	1.4900	+23.140%	2	10,602	-94.631%
2026-04-20	1.2700	1.2700	1.2100	1.2100	+12.037%	4	10,600	-93.388%
2026-04-17	0.9500	1.0800	0.8600	1.0800	-12.903%	3,571	10,589	-92.593%
2026-04-16	1.2000	1.2900	1.2000	1.2400	-0.800%	129	7,504	-93.548%
2026-04-15	1.2500	1.2500	1.2500	1.2500	-5.303%	1	7,398	-93.600%
2026-04-14	1.3900	1.3900	1.2900	1.3200	-25.843%	362	7,397	-93.939%
2026-04-13	1.9000	1.9400	1.7800	1.7800	+6.587%	10	7,108	-95.506%
2026-04-10	1.6700	1.6700	1.6700	1.6700	-2.907%	3	7,106	-95.210%
2026-04-09	1.8100	1.8100	1.7200	1.7200	+8.861%	2	7,106	-95.349%
2026-04-08	1.4400	1.5800	1.4000	1.5800	-26.852%	10	7,106	-94.937%
2026-04-07	2.1300	2.1600	2.1300	2.1600	+6.931%	8	7,111	-96.296%
2026-04-06	2.0200	2.0800	2.0200	2.0200	-3.810%	8	7,116	-96.040%
2026-04-02	2.1800	2.2000	2.1000	2.1000	+9.375%	41	7,108	-96.190%
2026-04-01	2.0000	2.0600	1.9200	1.9200	-11.927%	571	7,108	-95.833%
2026-03-31	2.4700	2.4700	2.1800	2.1800	-15.504%	17	6,547	-96.330%
2026-03-30	2.5600	2.5800	2.5600	2.5800	+3.200%	3	6,541	-96.899%
2026-03-27	2.4500	2.5000	2.4500	2.5000	+18.483%	4	6,541	-96.800%
2026-03-25	2.1000	2.1100	2.1000	2.1100	-5.804%	3	6,541	-96.209%
2026-03-24	2.2400	2.2400	2.2400	2.2400	+6.667%	1	6,540	-96.429%
2026-03-23	2.1700	2.1700	2.0200	2.1000	-13.580%	120	6,540	-96.190%
2026-03-20	2.3500	2.4500	2.3500	2.4300	+8.969%	8	6,513	-96.708%
2026-03-19	2.2800	2.2800	2.2300	2.2300	+6.699%	49	6,515	-96.413%
2026-03-18	2.0900	2.0900	2.0900	2.0900	-4.566%	7	6,471	-96.172%
2026-03-17	2.1400	2.1900	2.1400	2.1900	-7.983%	27	6,464	-96.347%
2026-03-16	2.3100	2.3800	2.3100	2.3800	-5.556%	14	6,457	-96.639%
2026-03-13	2.4200	2.5200	2.4200	2.5200	+5.439%	4	6,449	-96.825%
2026-03-12	2.3200	2.3900	2.3200	2.3900	+14.904%	5	6,453	-96.653%
2026-03-11	2.1100	2.1100	2.0800	2.0800	+1.463%	98	6,454	-96.154%
2026-03-10	2.0100	2.2000	2.0000	2.0500	-11.255%	73	6,428	-96.098%
2026-03-09	2.3800	2.5000	2.2500	2.3100	+7.442%	164	6,368	-96.537%
2026-03-06	2.0900	2.1800	2.0900	2.1500	+11.399%	96	6,247	-96.279%
2026-03-05	1.5900	1.9300	1.5800	1.9300	+35.915%	278	6,177	-95.855%
2026-03-04	1.4000	1.4200	1.3800	1.4200	-2.069%	515	6,086	-94.366%
2026-03-03	1.6500	1.6700	1.4200	1.4500	+3.571%	67	5,665	-94.483%
2026-03-02	1.4100	1.4600	1.3500	1.4000	+16.667%	160	5,628	-94.286%
2026-02-27	1.1200	1.2200	1.1200	1.2000	+23.711%	115	5,668	-93.333%
2026-02-26	0.9500	1.0100	0.9500	0.9700	-17.094%	253	5,671	-91.753%
2026-02-24	1.2500	1.2500	1.1300	1.1700	-5.645%	2,741	5,616	-93.162%
2026-02-23	1.1600	1.2800	1.1600	1.2400	+15.888%	16	5,213	-93.548%
2026-02-20	1.1400	1.1400	1.0700	1.0700	-5.310%	8	5,211	-92.523%
2026-02-19	1.0000	1.1300	1.0000	1.1300	+37.805%	5,172	5,207	-92.920%
2026-02-18	0.8900	0.8900	0.8200	0.8200	-4.651%	8	290	-90.244%
2026-02-17	0.8600	0.8600	0.8600	0.8600	-4.444%	3	288	-90.698%
2026-02-13	0.9000	0.9000	0.9000	0.9000	-7.216%	5	288	-91.111%
2026-02-12	0.9700	0.9700	0.9700	0.9700	+16.867%	5	288	-91.753%
2026-02-11	0.8000	0.8300	0.8000	0.8300	+23.881%	15	283	-90.361%
2026-02-10	0.6700	0.6700	0.6700	0.6700	+1.515%	1	270	-88.060%
2026-02-09	0.6500	0.6600	0.6500	0.6600	-1.493%	5	270	-87.879%
2026-02-06	0.7200	0.7300	0.6700	0.6700	-23.864%	18	270	-88.060%
2026-02-05	0.8900	0.8900	0.8800	0.8800	+15.789%	2	264	-90.909%
2026-02-04	0.8200	0.8200	0.7600	0.7600	-19.149%	20	264	-89.474%
2026-02-02	0.9500	0.9500	0.9400	0.9400	-13.761%	5	265	-91.489%
2026-01-30	1.0200	1.0900	1.0200	1.0900	+2.830%	2	265	-92.661%
2026-01-29	1.0700	1.0700	1.0600	1.0600	+0.952%	26	265	-92.453%
2026-01-28	0.9800	1.0500	0.9700	1.0500	+11.702%	123	239	-92.381%
2026-01-27	0.8800	0.9400	0.8800	0.9400	+14.634%	7	118	-91.489%
2026-01-26	0.8200	0.8200	0.8200	0.8200	+3.797%	10	115	-90.244%
2026-01-23	0.7900	0.7900	0.7900	0.7900	-1.250%	10	105	-89.873%
2026-01-20	0.8000	0.8500	0.7800	0.8000	+37.931%	6	95	-90.000%
2026-01-07	0.5500	0.5800	0.5500	0.5800	-9.375%	3	90	-86.207%
2026-01-06	0.6600	0.6600	0.6400	0.6400	+1.587%	3	91	-87.500%
2026-01-05	0.6100	0.6300	0.6100	0.6300	-1.563%	80	9	-87.302%
2026-01-02	0.6400	0.6400	0.6400	0.6400	-1.538%	5	9	-87.500%
2025-12-26	0.6400	0.7400	0.6300	0.6500	+12.069%	6	5	-87.692%
2025-12-22	0.5800	0.5800	0.5800	0.5800	-14.706%	2	5	-86.207%
2025-12-19	0.6500	0.6800	0.6500	0.6800	-9.333%	4	3	-88.235%
2025-12-18	0.7500	0.7500	0.7500	0.7500	0.000%	2	2	-89.333%