Dark

AAL20260821P14
AAL Aug 21 2026 14.00 Put (AAL260821P00014000)
option OPRA

EOD

Jul 9, 2026

0.2300-32.353%(-0.1100)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.3500	0.3500	0.2300	0.2300	-32.353%	35	12,179	0.000%
2026-07-08	0.3600	0.4100	0.3000	0.3400	+36.000%	873	12,171	-32.353%
2026-07-07	0.2200	0.2700	0.2100	0.2500	+19.048%	713	11,792	-8.000%
2026-07-06	0.2000	0.2200	0.1900	0.2100	-4.545%	47	11,491	+9.524%
2026-07-02	0.1800	0.2400	0.1800	0.2200	+15.789%	78	11,524	+4.545%
2026-07-01	0.2000	0.2100	0.1800	0.1900	-13.636%	476	11,524	+21.053%
2026-06-30	0.2900	0.2900	0.2000	0.2200	-12.000%	2,130	11,521	+4.545%
2026-06-29	0.2500	0.2700	0.2400	0.2500	-13.793%	1,697	12,220	-8.000%
2026-06-26	0.2800	0.3200	0.2200	0.2900	0.000%	372	13,136	-20.690%
2026-06-25	0.3300	0.3400	0.2800	0.2900	-17.143%	108	13,153	-20.690%
2026-06-24	0.4400	0.4400	0.3300	0.3500	-30.000%	945	13,089	-34.286%
2026-06-23	0.6000	0.6000	0.4600	0.5000	+6.383%	164	12,959	-54.000%
2026-06-22	0.5600	0.5600	0.4200	0.4700	-21.667%	291	12,914	-51.064%
2026-06-18	0.6300	0.6300	0.5300	0.6000	-16.667%	69	12,806	-61.667%
2026-06-17	0.5900	0.7300	0.5800	0.7200	+10.769%	787	12,806	-68.056%
2026-06-16	0.5500	0.6500	0.5500	0.6500	-9.722%	613	12,672	-64.615%
2026-06-15	0.7000	0.8200	0.6500	0.7200	-22.581%	359	12,538	-68.056%
2026-06-12	1.0600	1.0600	0.9200	0.9300	-14.679%	198	12,517	-75.269%
2026-06-11	1.5300	1.5800	1.0900	1.0900	-31.875%	691	12,424	-78.899%
2026-06-10	1.5700	1.6200	1.4200	1.6000	+26.984%	219	12,575	-85.625%
2026-06-09	1.3000	1.4400	1.2000	1.2600	-11.268%	547	12,586	-81.746%
2026-06-08	1.5100	1.5100	1.4200	1.4200	-11.250%	116	12,585	-83.803%
2026-06-05	1.7000	1.7000	1.5500	1.6000	-4.762%	124	12,543	-85.625%
2026-06-04	1.4900	1.7200	1.4900	1.6800	+10.526%	125	12,533	-86.310%
2026-06-03	1.5500	1.5800	1.4200	1.5200	+11.765%	82,682	12,530	-84.868%
2026-06-02	1.2300	1.4300	1.1700	1.3600	+12.397%	252	83,471	-83.088%
2026-06-01	1.2500	1.3700	1.2000	1.2100	+6.140%	724	83,420	-80.992%
2026-05-29	1.1600	1.1600	1.0300	1.1400	-0.870%	463	83,309	-79.825%
2026-05-28	1.2700	1.2700	1.0900	1.1500	+5.505%	347	83,135	-80.000%
2026-05-27	1.0500	1.1200	1.0500	1.0900	-6.034%	82,310	83,026	-78.899%
2026-05-26	1.2100	1.2900	1.1600	1.1600	-20.000%	216	4,813	-80.172%
2026-05-22	1.5500	1.5500	1.3800	1.4500	-16.185%	578	4,432	-84.138%
2026-05-21	1.9100	1.9100	1.7200	1.7300	-7.979%	29	4,437	-86.705%
2026-05-20	1.8800	1.8800	1.8800	1.8800	-8.293%	1	4,437	-87.766%
2026-05-18	2.0500	2.0500	2.0500	2.0500	-0.485%	2	4,434	-88.780%
2026-05-13	2.1600	2.1600	2.0600	2.0600	+10.753%	46	4,434	-88.835%
2026-05-08	1.8600	1.8600	1.8600	1.8600	-0.535%	29	4,388	-87.634%
2026-05-07	1.8700	1.8700	1.8700	1.8700	-26.667%	5	4,360	-87.701%
2026-05-05	2.5500	2.5500	2.5500	2.5500	-4.135%	17	4,355	-90.980%
2026-05-01	2.7000	2.7000	2.6500	2.6600	-7.958%	3	4,373	-91.353%
2026-04-30	2.8900	2.8900	2.8900	2.8900	+12.451%	1	4,373	-92.042%
2026-04-27	2.5600	2.5700	2.5600	2.5700	-7.554%	31	4,373	-91.051%
2026-04-22	2.7800	2.7800	2.7800	2.7800	+9.881%	1	4,369	-91.727%
2026-04-21	2.5300	2.5300	2.5300	2.5300	+10.480%	5	4,363	-90.909%
2026-04-20	2.2900	2.2900	2.2900	2.2900	+6.019%	2	4,363	-89.956%
2026-04-17	1.9600	2.1600	1.7900	2.1600	-11.475%	15	4,365	-89.352%
2026-04-15	2.4600	2.4600	2.4100	2.4400	-22.540%	13	4,356	-90.574%
2026-04-09	3.1000	3.1500	3.1000	3.1500	+6.061%	2	4,346	-92.698%
2026-04-08	2.7600	2.9700	2.7600	2.9700	-18.630%	7	4,347	-92.256%
2026-04-02	3.8500	3.8500	3.6500	3.6500	+1.389%	11	4,339	-93.699%
2026-03-31	4.0500	4.0500	3.6000	3.6000	-11.330%	2	4,339	-93.611%
2026-03-30	4.0900	4.0900	4.0000	4.0600	-0.733%	18	4,340	-94.335%
2026-03-27	3.8500	4.0900	3.8500	4.0900	+13.611%	20	4,322	-94.377%
2026-03-19	3.6000	3.6000	3.6000	3.6000	+1.124%	8	4,332	-93.611%
2026-03-17	3.5600	3.5600	3.5600	3.5600	+3.790%	25	4,324	-93.539%
2026-03-10	3.4000	3.4300	3.4000	3.4300	+0.292%	250	4,349	-93.294%
2026-03-09	3.6000	3.6000	3.4200	3.4200	-0.292%	5	4,109	-93.275%
2026-03-06	3.4300	3.4300	3.4300	3.4300	+31.923%	1	4,119	-93.294%
2026-03-04	2.6000	2.6000	2.6000	2.6000	+3.586%	1	4,119	-91.154%
2026-03-03	2.7900	2.9100	2.5100	2.5100	+13.063%	29	4,118	-90.837%
2026-02-27	2.1600	2.2200	2.1600	2.2200	+24.022%	19	4,107	-89.640%
2026-02-26	1.8300	1.8300	1.7600	1.7900	-12.683%	51	4,117	-87.151%
2026-02-25	2.1100	2.1100	2.0500	2.0500	-2.381%	10	4,163	-88.780%
2026-02-24	2.2000	2.2000	2.1000	2.1000	-7.489%	48	4,163	-89.048%
2026-02-23	1.9600	2.2900	1.9600	2.2700	+10.732%	6	4,186	-89.868%
2026-02-20	2.0700	2.0700	2.0500	2.0500	-0.966%	30	4,184	-88.780%
2026-02-19	1.9800	2.0700	1.9800	2.0700	+18.286%	14	4,129	-88.889%
2026-02-18	1.6400	1.7500	1.6400	1.7500	+13.636%	98	4,115	-86.857%
2026-02-17	1.6800	1.6800	1.5400	1.5400	-9.412%	6	4,027	-85.065%
2026-02-12	1.5700	1.7900	1.5700	1.7000	+23.188%	704	4,026	-86.471%
2026-02-11	1.3800	1.3800	1.3800	1.3800	+2.222%	2	3,346	-83.333%
2026-02-10	1.3500	1.3500	1.3500	1.3500	+3.053%	1	3,346	-82.963%
2026-02-09	1.5600	1.5600	1.3100	1.3100	-3.676%	23	3,346	-82.443%
2026-02-06	1.4400	1.4400	1.3600	1.3600	-17.073%	8	3,331	-83.088%
2026-02-04	1.6400	1.6400	1.6400	1.6400	-2.381%	1	3,334	-85.976%
2026-02-03	1.6800	1.6800	1.6800	1.6800	-6.667%	1	3,333	-86.310%
2026-02-02	1.9600	1.9600	1.8000	1.8000	-5.759%	17	3,332	-87.222%
2026-01-28	1.8200	1.9700	1.8200	1.9100	+6.111%	288	3,315	-87.958%
2026-01-27	1.7600	1.8000	1.7600	1.8000	+16.129%	42	3,036	-87.222%
2026-01-26	1.6000	1.6000	1.5500	1.5500	+4.730%	12	2,994	-85.161%
2026-01-23	1.4800	1.4800	1.4800	1.4800	+10.448%	21	2,984	-84.459%
2026-01-22	1.3400	1.3400	1.3400	1.3400	-8.219%	9	2,963	-82.836%
2026-01-21	1.4600	1.4600	1.4600	1.4600	-7.595%	13	2,963	-84.247%
2026-01-20	1.4400	1.5800	1.4400	1.5800	+23.438%	304	2,950	-85.443%
2026-01-16	1.2800	1.2800	1.2800	1.2800	-4.478%	1	2,647	-82.031%
2026-01-13	1.3400	1.3400	1.3400	1.3400	+4.688%	1	2,647	-82.836%
2026-01-12	1.2700	1.2800	1.2600	1.2800	+3.226%	700	2,646	-82.031%
2026-01-09	1.0100	1.2400	1.0100	1.2400	-0.800%	3	2,589	-81.452%
2026-01-08	1.2500	1.2500	1.2500	1.2500	+10.619%	1	2,590	-81.600%
2026-01-07	1.1200	1.1700	1.0800	1.1300	-5.833%	73	2,589	-79.646%
2026-01-06	1.1700	1.2000	1.1700	1.2000	-1.639%	2	2,530	-80.833%
2026-01-05	1.1600	1.2200	1.1600	1.2200	-2.400%	8	2,529	-81.148%
2026-01-02	1.2800	1.2800	1.2500	1.2500	-8.759%	2,503	2,529	-81.600%
2025-12-31	1.3500	1.3700	1.3100	1.3700	+3.008%	5	32	-83.212%
2025-12-30	1.3600	1.3900	1.3000	1.3300	+3.101%	29	32	-82.707%
2025-12-26	1.3000	1.3600	1.2900	1.2900	+5.738%	7	32	-82.171%
2025-12-24	1.2200	1.2200	1.2200	1.2200	0.000%	2	28	-81.148%
2025-12-23	1.2000	1.2200	1.2000	1.2200	+2.521%	27	28	-81.148%
2025-12-22	1.1900	1.1900	1.1900	1.1900	0.000%	1	1	-80.672%