Dark

AAL20260821P13
AAL Aug 21 2026 13.00 Put (AAL260821P00013000)
option OPRA

EOD

Jul 9, 2026

0.1400-22.222%(-0.0400)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.1400	0.1500	0.1200	0.1400	-22.222%	45	40,100	0.000%
2026-07-08	0.1600	0.2200	0.1400	0.1800	+12.500%	451	40,092	-22.222%
2026-07-07	0.1300	0.1600	0.1300	0.1600	+45.455%	212	40,232	-12.500%
2026-07-06	0.1300	0.1300	0.1100	0.1100	-15.385%	85	40,248	+27.273%
2026-07-02	0.1300	0.1600	0.0800	0.1300	+8.333%	2,076	41,459	+7.692%
2026-07-01	0.1500	0.1500	0.1100	0.1200	-7.692%	3,151	41,459	+16.667%
2026-06-30	0.1400	0.1400	0.1100	0.1300	-7.143%	813	43,259	+7.692%
2026-06-29	0.1600	0.1600	0.1400	0.1400	-17.647%	97	43,621	0.000%
2026-06-26	0.1800	0.2500	0.1700	0.1700	-10.526%	69	43,644	-17.647%
2026-06-25	0.2100	0.2500	0.1300	0.1900	-9.524%	2,183	43,638	-26.316%
2026-06-24	0.2500	0.2500	0.1800	0.2100	-27.586%	4,328	44,118	-33.333%
2026-06-23	0.3100	0.3200	0.2800	0.2900	-6.452%	2,372	45,244	-51.724%
2026-06-22	0.3400	0.3400	0.2500	0.3100	+19.231%	2,935	46,533	-54.839%
2026-06-18	0.3800	0.4300	0.2600	0.2600	-39.535%	128	49,214	-46.154%
2026-06-17	0.3500	0.4300	0.3300	0.4300	+13.158%	82,355	49,214	-67.442%
2026-06-16	0.4000	0.4100	0.3300	0.3800	-11.628%	675	87,634	-63.158%
2026-06-15	0.4400	0.5200	0.4100	0.4300	-27.119%	437	87,966	-67.442%
2026-06-12	0.6200	0.6600	0.5700	0.5900	-13.235%	273	87,880	-76.271%
2026-06-11	1.0200	1.0200	0.6800	0.6800	-35.849%	765	87,793	-79.412%
2026-06-10	0.9300	1.0900	0.9300	1.0600	+27.711%	987	87,329	-86.792%
2026-06-09	0.8200	0.8800	0.7600	0.8300	-13.542%	228	86,553	-83.133%
2026-06-08	0.9900	0.9900	0.9300	0.9600	-4.950%	212	86,548	-85.417%
2026-06-05	1.1200	1.1300	1.0100	1.0100	-12.931%	494	86,465	-86.139%
2026-06-04	1.0000	1.1600	0.9400	1.1600	+13.725%	259	86,401	-87.931%
2026-06-03	1.0500	1.0500	0.9600	1.0200	+13.333%	82,764	86,318	-86.275%
2026-06-02	0.8500	0.9300	0.8000	0.9000	+18.421%	824	6,816	-84.444%
2026-06-01	0.8200	0.9400	0.7600	0.7600	+7.042%	213	6,280	-81.579%
2026-05-29	0.7700	0.7800	0.6700	0.7100	-7.792%	94	6,126	-80.282%
2026-05-28	0.8800	0.9100	0.7100	0.7700	+8.451%	400	6,114	-81.818%
2026-05-27	0.6700	0.7400	0.6700	0.7100	-8.974%	78	6,013	-80.282%
2026-05-26	0.8000	0.8400	0.7700	0.7800	-22.000%	113	5,979	-82.051%
2026-05-22	1.0900	1.0900	0.9100	1.0000	-13.043%	124	5,919	-86.000%
2026-05-21	1.3200	1.3200	1.1500	1.1500	-12.879%	125	5,868	-87.826%
2026-05-20	1.4900	1.5000	1.2900	1.3200	-24.571%	336	5,868	-89.394%
2026-05-19	1.7500	1.7500	1.7500	1.7500	+8.025%	2	3,698	-92.000%
2026-05-18	1.4300	1.6600	1.4300	1.6200	-0.613%	2,378	3,698	-91.358%
2026-05-15	1.5700	1.6300	1.5700	1.6300	+10.135%	42	3,698	-91.411%
2026-05-14	1.4700	1.4800	1.4700	1.4800	0.000%	2	3,700	-90.541%
2026-05-12	1.5200	1.5600	1.4800	1.4800	+2.069%	220	3,659	-90.541%
2026-05-11	1.3200	1.4500	1.3200	1.4500	+20.833%	424	3,659	-90.345%
2026-05-08	1.3000	1.3200	1.2000	1.2000	-5.512%	109	3,318	-88.333%
2026-05-07	1.2400	1.2700	1.2300	1.2700	-9.286%	2,178	3,243	-88.976%
2026-05-06	1.5000	1.5200	1.4000	1.4000	-15.152%	81	3,340	-90.000%
2026-05-05	1.8200	1.8300	1.6500	1.6500	-17.500%	22	3,312	-91.515%
2026-05-04	2.0000	2.0000	2.0000	2.0000	+2.564%	1	3,314	-93.000%
2026-05-01	1.8500	1.9500	1.8500	1.9500	-16.309%	20	3,313	-92.821%
2026-04-29	2.1600	2.3300	2.1600	2.3300	+5.909%	5	3,313	-93.991%
2026-04-28	2.0600	2.2000	2.0600	2.2000	+8.374%	57	3,313	-93.636%
2026-04-27	2.0300	2.0300	2.0300	2.0300	+9.730%	1	3,257	-93.103%
2026-04-24	2.0100	2.0100	1.8500	1.8500	-15.909%	3	3,256	-92.432%
2026-04-22	2.2000	2.2000	2.2000	2.2000	+18.280%	1	3,254	-93.636%
2026-04-20	1.8500	1.8600	1.8500	1.8600	+28.276%	4	3,253	-92.473%
2026-04-17	1.3400	1.4500	1.2700	1.4500	-19.890%	1,511	3,255	-90.345%
2026-04-16	1.8500	1.8500	1.8100	1.8100	-1.093%	7	2,167	-92.265%
2026-04-15	1.7500	1.8300	1.7400	1.8300	-1.613%	5	2,164	-92.350%
2026-04-14	1.9000	1.9000	1.8100	1.8600	-25.896%	655	2,167	-92.473%
2026-04-13	2.5100	2.5100	2.5100	2.5100	+4.583%	10	2,159	-94.422%
2026-04-10	2.3300	2.4000	2.3200	2.4000	+8.108%	52	2,149	-94.167%
2026-04-08	2.0900	2.2200	2.0900	2.2200	-21.277%	16	2,199	-93.694%
2026-04-07	2.8200	2.8200	2.8200	2.8200	+6.415%	8	2,213	-95.035%
2026-04-06	2.7000	2.7000	2.6500	2.6500	-7.986%	53	2,205	-94.717%
2026-04-02	3.0500	3.0500	2.8300	2.8800	+10.769%	20	2,145	-95.139%
2026-04-01	2.6000	2.6200	2.5500	2.6000	-16.667%	25	2,145	-94.615%
2026-03-31	3.1200	3.1200	3.1200	3.1200	-4.294%	10	2,165	-95.513%
2026-03-30	3.2600	3.2600	3.2600	3.2600	+7.237%	4	2,155	-95.706%
2026-03-24	3.0400	3.0400	3.0400	3.0400	+14.717%	2	2,151	-95.395%
2026-03-23	2.7100	2.7100	2.6500	2.6500	-11.960%	20	2,151	-94.717%
2026-03-20	3.0100	3.0100	3.0100	3.0100	+7.500%	3	2,141	-95.349%
2026-03-18	2.8000	2.8000	2.8000	2.8000	-3.114%	1	2,138	-95.000%
2026-03-17	2.8800	2.8900	2.8800	2.8900	-9.119%	6	2,138	-95.156%
2026-03-13	3.1800	3.1800	3.1800	3.1800	+16.484%	1	2,138	-95.597%
2026-03-11	2.7300	2.7300	2.7300	2.7300	-2.151%	4	2,137	-94.872%
2026-03-09	3.0000	3.0000	2.7900	2.7900	+4.494%	7	2,133	-94.982%
2026-03-06	2.6700	2.6700	2.6700	2.6700	+9.426%	50	2,134	-94.757%
2026-03-05	2.3000	2.4400	2.3000	2.4400	+23.232%	112	2,084	-94.262%
2026-03-03	2.2400	2.2400	1.9800	1.9800	+3.665%	2	1,978	-92.929%
2026-03-02	2.0000	2.0000	1.8700	1.9100	+13.018%	39	1,977	-92.670%
2026-02-27	1.6400	1.6900	1.6200	1.6900	+32.031%	61	1,970	-91.716%
2026-02-26	1.3500	1.4100	1.2800	1.2800	-16.340%	6	1,925	-89.063%
2026-02-25	1.5200	1.5300	1.5200	1.5300	-4.969%	8	1,929	-90.850%
2026-02-24	1.6300	1.6300	1.6100	1.6100	-5.848%	11	1,929	-91.304%
2026-02-23	1.6400	1.7400	1.6200	1.7100	+14.765%	161	1,929	-91.813%
2026-02-20	1.4800	1.4900	1.4800	1.4900	-1.325%	9	1,769	-90.604%
2026-02-19	1.3500	1.5200	1.3500	1.5100	+26.891%	42	1,760	-90.728%
2026-02-18	1.1900	1.1900	1.1900	1.1900	0.000%	1	1,729	-88.235%
2026-02-17	1.1800	1.1900	1.1800	1.1900	-5.556%	2	1,729	-88.235%
2026-02-13	1.2500	1.3000	1.2500	1.2600	-7.353%	18	1,728	-88.889%
2026-02-12	1.3600	1.3600	1.3600	1.3600	+13.333%	1	1,728	-89.706%
2026-02-11	0.9900	1.2000	0.9900	1.2000	+27.660%	24	1,728	-88.333%
2026-02-10	0.9300	0.9400	0.9300	0.9400	-4.082%	21	1,728	-85.106%
2026-02-06	1.0700	1.0700	0.9700	0.9800	-22.835%	11	1,748	-85.714%
2026-02-05	1.3000	1.3000	1.2100	1.2700	+16.514%	43	1,748	-88.976%
2026-02-04	1.1000	1.1000	1.0900	1.0900	-3.540%	3	1,708	-87.156%
2026-02-03	1.1300	1.1300	1.1300	1.1300	-17.518%	20	1,708	-87.611%
2026-02-02	1.1200	1.4000	1.1200	1.3700	-8.667%	33	1,708	-89.781%
2026-01-30	1.4700	1.5000	1.4700	1.5000	-0.662%	27	1,705	-90.667%
2026-01-29	1.4600	1.5100	1.4600	1.5100	+4.861%	38	1,692	-90.728%
2026-01-28	1.5000	1.5000	1.3800	1.4400	-0.690%	1,544	1,654	-90.278%
2026-01-27	1.1600	1.4500	1.1600	1.4500	+26.087%	28	172	-90.345%
2026-01-26	1.1400	1.1500	1.1400	1.1500	+3.604%	5	146	-87.826%
2026-01-23	1.1100	1.1100	1.1100	1.1100	+13.265%	14	142	-87.387%
2026-01-22	0.9800	0.9800	0.9800	0.9800	-8.411%	1	127	-85.714%
2026-01-21	0.9900	1.0700	0.9900	1.0700	-8.547%	23	127	-86.916%
2026-01-20	1.0700	1.1700	1.0700	1.1700	+15.842%	14	104	-88.034%
2026-01-16	1.0100	1.0100	1.0100	1.0100	-4.717%	1	102	-86.139%
2026-01-14	1.0900	1.0900	1.0600	1.0600	+3.922%	20	102	-86.792%
2026-01-13	0.9900	1.0200	0.9900	1.0200	+22.892%	2	85	-86.275%
2026-01-07	0.7800	0.8300	0.7800	0.8300	-3.488%	13	84	-83.133%
2026-01-05	0.8700	0.8700	0.8600	0.8600	-8.511%	21	58	-83.721%
2026-01-02	0.9400	0.9400	0.9400	0.9400	-3.093%	3	58	-85.106%
2025-12-30	1.0000	1.0500	0.9700	0.9700	-4.902%	34	58	-85.567%
2025-12-29	1.0100	1.0200	1.0100	1.0200	+8.511%	25	57	-86.275%
2025-12-26	0.9400	1.0200	0.9300	0.9400	+4.444%	11	37	-85.106%
2025-12-23	1.0000	1.0000	0.9000	0.9000	+1.124%	30	31	-84.444%
2025-12-22	0.9000	0.9000	0.8900	0.8900	0.000%	6	6	-84.270%