Dark

AAL20260821P9
AAL Aug 21 2026 9.00 Put (AAL260821P00009000)
option OPRA

EOD

Jul 9, 2026

0.0400+100.000%(+0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0400	0.0400	0.0400	0.0400	+100.000%	5	18,726	0.000%
2026-07-06	0.0200	0.0400	0.0100	0.0200	0.000%	8	18,726	+100.000%
2026-07-02	0.0200	0.0200	0.0200	0.0200	-60.000%	10	18,727	+100.000%
2026-07-01	0.0200	0.0500	0.0200	0.0500	-50.000%	11	18,727	-20.000%
2026-06-30	0.1000	0.1000	0.1000	0.1000	+400.000%	2	18,728	-60.000%
2026-06-29	0.0200	0.1200	0.0100	0.0200	-33.333%	34	18,726	+100.000%
2026-06-26	0.0300	0.0300	0.0300	0.0300	-25.000%	10	18,731	+33.333%
2026-06-25	0.0400	0.0400	0.0400	0.0400	-20.000%	1	18,731	0.000%
2026-06-24	0.0500	0.0500	0.0500	0.0500	+66.667%	1	18,732	-20.000%
2026-06-23	0.0300	0.0400	0.0200	0.0300	0.000%	15	18,731	+33.333%
2026-06-22	0.0400	0.0400	0.0300	0.0300	-25.000%	12	18,732	+33.333%
2026-06-16	0.0400	0.0400	0.0400	0.0400	-33.333%	1	18,732	0.000%
2026-06-15	0.1300	0.1300	0.0300	0.0600	0.000%	115	18,732	-33.333%
2026-06-12	0.0800	0.0900	0.0500	0.0600	-50.000%	73	18,735	-33.333%
2026-06-11	0.1200	0.1300	0.0800	0.1200	+9.091%	25	18,725	-66.667%
2026-06-09	0.0900	0.1100	0.0900	0.1100	0.000%	11	18,723	-63.636%
2026-06-08	0.0800	0.1400	0.0700	0.1100	0.000%	45	18,728	-63.636%
2026-06-05	0.1500	0.1500	0.1000	0.1100	0.000%	30	18,719	-63.636%
2026-06-04	0.1100	0.1300	0.1000	0.1100	+10.000%	74	18,721	-63.636%
2026-06-03	0.1000	0.1000	0.1000	0.1000	+42.857%	1	18,769	-60.000%
2026-06-02	0.1100	0.1100	0.0600	0.0700	-30.000%	282	18,768	-42.857%
2026-06-01	0.0500	0.1000	0.0500	0.1000	0.000%	11	18,782	-60.000%
2026-05-29	0.0900	0.1000	0.0600	0.1000	+25.000%	41	18,791	-60.000%
2026-05-28	0.1200	0.1300	0.0600	0.0800	-20.000%	279	18,793	-50.000%
2026-05-27	0.1000	0.1200	0.0900	0.1000	0.000%	615	18,745	-60.000%
2026-05-26	0.1300	0.1300	0.1000	0.1000	-33.333%	79	18,143	-60.000%
2026-05-22	0.1300	0.1500	0.1300	0.1500	+15.385%	4	18,158	-73.333%
2026-05-20	0.2200	0.2200	0.1300	0.1300	-40.909%	187	18,158	-69.231%
2026-05-19	0.2100	0.2200	0.2100	0.2200	+10.000%	134	18,125	-81.818%
2026-05-18	0.1800	0.2000	0.1800	0.2000	+5.263%	31	18,125	-80.000%
2026-05-15	0.2200	0.2200	0.1900	0.1900	-13.636%	57	18,125	-78.947%
2026-05-14	0.2500	0.2500	0.2000	0.2200	-15.385%	5	18,068	-81.818%
2026-05-13	0.2600	0.2600	0.2600	0.2600	+8.333%	4	18,031	-84.615%
2026-05-12	0.2400	0.2400	0.2400	0.2400	+14.286%	30	18,031	-83.333%
2026-05-11	0.2000	0.2100	0.1900	0.2100	+10.526%	1,141	18,031	-80.952%
2026-05-08	0.2200	0.2200	0.1900	0.1900	-13.636%	304	17,919	-78.947%
2026-05-07	0.1800	0.2200	0.1800	0.2200	0.000%	1,030	17,906	-81.818%
2026-05-06	0.2400	0.2400	0.2000	0.2200	-12.000%	25	17,827	-81.818%
2026-05-05	0.2700	0.2700	0.2400	0.2500	-16.667%	35	17,816	-84.000%
2026-05-04	0.3300	0.3300	0.2800	0.3000	-3.226%	6,213	17,810	-86.667%
2026-05-01	0.3300	0.3300	0.2900	0.3100	-24.390%	1,703	10,433	-87.097%
2026-04-29	0.4100	0.4100	0.3800	0.4100	+17.143%	3,710	10,434	-90.244%
2026-04-27	0.3500	0.3500	0.3500	0.3500	+2.941%	25	7,763	-88.571%
2026-04-24	0.3400	0.3400	0.3400	0.3400	+6.250%	2	7,763	-88.235%
2026-04-23	0.6300	0.6300	0.2900	0.3200	-13.514%	30	7,761	-87.500%
2026-04-22	0.3300	0.3700	0.3300	0.3700	-2.632%	4,002	7,744	-89.189%
2026-04-21	0.2900	0.3800	0.2900	0.3800	+31.034%	62	4,135	-89.474%
2026-04-20	0.3300	0.3300	0.2900	0.2900	+16.000%	18	4,107	-86.207%
2026-04-17	0.2200	0.2500	0.2000	0.2500	-13.793%	64	4,119	-84.000%
2026-04-16	0.3000	0.3200	0.2900	0.2900	-6.452%	26	4,161	-86.207%
2026-04-15	0.3300	0.3300	0.2900	0.3100	-11.429%	46	4,179	-87.097%
2026-04-14	0.3800	0.3800	0.3400	0.3500	-30.000%	569	4,218	-88.571%
2026-04-13	0.5400	0.5600	0.5000	0.5000	+4.167%	67	4,473	-92.000%
2026-04-10	0.4800	0.5000	0.4800	0.4800	-4.000%	104	4,417	-91.667%
2026-04-09	0.5100	0.5300	0.5000	0.5000	0.000%	11	4,400	-92.000%
2026-04-08	0.4200	0.5000	0.4200	0.5000	-30.556%	134	4,397	-92.000%
2026-04-07	0.7300	0.7300	0.7000	0.7200	+12.500%	6	4,475	-94.444%
2026-04-06	0.6500	0.6500	0.6400	0.6400	-18.987%	48	4,474	-93.750%
2026-04-02	0.7400	0.7900	0.6800	0.7900	+29.508%	602	4,155	-94.937%
2026-04-01	0.6900	0.6900	0.5900	0.6100	-17.568%	148	4,155	-93.443%
2026-03-31	0.8400	0.8600	0.7400	0.7400	-18.681%	781	4,021	-94.595%
2026-03-30	0.9100	0.9100	0.8800	0.9100	+5.814%	81	3,287	-95.604%
2026-03-27	0.8000	0.8600	0.8000	0.8600	+14.667%	1,079	3,266	-95.349%
2026-03-26	0.7400	0.7600	0.7400	0.7500	+2.740%	291	3,269	-94.667%
2026-03-25	0.7000	0.7300	0.7000	0.7300	-5.195%	164	3,354	-94.521%
2026-03-24	0.7700	0.7700	0.7700	0.7700	+11.594%	2	3,257	-94.805%
2026-03-23	0.7100	0.7100	0.6600	0.6900	-14.815%	191	3,255	-94.203%
2026-03-20	0.8100	0.8100	0.8100	0.8100	+1.250%	10	3,086	-95.062%
2026-03-19	0.8100	0.8100	0.8000	0.8000	+15.942%	21	3,076	-95.000%
2026-03-18	0.7600	0.7600	0.6900	0.6900	-11.538%	262	3,058	-94.203%
2026-03-17	0.7600	0.7800	0.7500	0.7800	-8.235%	772	2,928	-94.872%
2026-03-16	0.8700	0.8800	0.8500	0.8500	-5.556%	48	2,227	-95.294%
2026-03-13	0.8500	0.9300	0.8500	0.9000	+9.756%	17	2,200	-95.556%
2026-03-12	0.8100	0.8200	0.7900	0.8200	+12.329%	535	2,195	-95.122%
2026-03-11	0.7100	0.7300	0.7100	0.7300	0.000%	15	1,690	-94.521%
2026-03-10	0.7000	0.7700	0.7000	0.7300	-9.877%	13	1,685	-94.521%
2026-03-09	0.8900	0.9000	0.8100	0.8100	+3.846%	82	1,675	-95.062%
2026-03-06	0.7600	0.7800	0.7400	0.7800	+20.000%	47	1,658	-94.872%
2026-03-05	0.6000	0.6800	0.6000	0.6500	+47.727%	37	1,611	-93.846%
2026-03-04	0.4200	0.4400	0.4200	0.4400	-4.348%	5	1,599	-90.909%
2026-03-02	0.4600	0.4600	0.4600	0.4600	+39.394%	47	1,599	-91.304%
2026-02-27	0.3300	0.3300	0.3300	0.3300	0.000%	10	1,616	-87.879%
2026-02-25	0.3300	0.3300	0.3300	0.3300	-10.811%	3	1,613	-87.879%
2026-02-23	0.3300	0.3700	0.3300	0.3700	+19.355%	1,447	1,613	-89.189%
2026-02-20	0.3100	0.3100	0.3100	0.3100	-3.125%	20	180	-87.097%
2026-02-19	0.2900	0.3200	0.2900	0.3200	+28.000%	12	160	-87.500%
2026-02-18	0.2500	0.2500	0.2500	0.2500	+8.696%	6	148	-84.000%
2026-02-11	0.2100	0.2300	0.2100	0.2300	-25.806%	7	142	-82.609%
2026-01-30	0.3100	0.3100	0.3100	0.3100	0.000%	1	135	-87.097%
2026-01-29	0.3100	0.3100	0.3100	0.3100	+3.333%	2	135	-87.097%
2026-01-27	0.2900	0.3000	0.2900	0.3000	+42.857%	2	133	-86.667%
2026-01-21	0.2100	0.2100	0.2100	0.2100	+16.667%	20	131	-80.952%
2026-01-20	0.2500	0.2500	0.1800	0.1800	-10.000%	2	111	-77.778%
2026-01-05	0.2000	0.2000	0.2000	0.2000	-16.667%	10	101	-80.000%
2026-01-02	0.2400	0.2400	0.2400	0.2400	0.000%	4	101	-83.333%
2025-12-26	0.2000	0.2400	0.2000	0.2400	+60.000%	2	97	-83.333%
2025-12-23	0.1500	0.1500	0.1500	0.1500	-25.000%	35	96	-73.333%
2025-12-22	0.2000	0.2000	0.2000	0.2000	0.000%	61	61	-80.000%