Dark

AAL20260918P10
AAL Sep 18 2026 10.00 Put (AAL260918P00010000)
option OPRA

EOD

Jul 9, 2026

0.0400-42.857%(-0.0300)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0900	0.0900	0.0400	0.0400	-42.857%	23	68,029	0.000%
2026-07-08	0.0800	0.0900	0.0600	0.0700	+40.000%	21	68,031	-42.857%
2026-07-06	0.0600	0.0800	0.0500	0.0500	-16.667%	84	68,020	-20.000%
2026-07-02	0.0600	0.0600	0.0500	0.0600	+20.000%	86	67,923	-33.333%
2026-07-01	0.0700	0.0700	0.0500	0.0500	-16.667%	237	67,923	-20.000%
2026-06-30	0.0800	0.0800	0.0600	0.0600	-14.286%	13	68,088	-33.333%
2026-06-29	0.1200	0.1200	0.0500	0.0700	-50.000%	231	68,101	-42.857%
2026-06-26	0.0900	0.1400	0.0700	0.1400	+40.000%	20	68,117	-71.429%
2026-06-25	0.0900	0.1000	0.0700	0.1000	+11.111%	7	68,117	-60.000%
2026-06-24	0.0800	0.1000	0.0700	0.0900	-10.000%	230	68,120	-55.556%
2026-06-23	0.1000	0.1000	0.1000	0.1000	0.000%	150	68,138	-60.000%
2026-06-22	0.1300	0.1400	0.1000	0.1000	-23.077%	26	68,138	-60.000%
2026-06-18	0.1300	0.1300	0.1300	0.1300	0.000%	1	68,148	-69.231%
2026-06-17	0.1300	0.1300	0.1200	0.1300	+8.333%	15	68,148	-69.231%
2026-06-16	0.1400	0.1600	0.1100	0.1200	-20.000%	29	68,137	-66.667%
2026-06-15	0.1500	0.1900	0.1400	0.1500	-21.053%	50	68,142	-73.333%
2026-06-12	0.2100	0.2100	0.1800	0.1900	-13.636%	34	68,154	-78.947%
2026-06-11	0.3000	0.3100	0.2200	0.2200	-29.032%	84	68,150	-81.818%
2026-06-10	0.2600	0.3100	0.2600	0.3100	+24.000%	114	68,072	-87.097%
2026-06-09	0.2600	0.2800	0.2500	0.2500	-16.667%	30	68,058	-84.000%
2026-06-08	0.3000	0.3000	0.2700	0.3000	+3.448%	57	68,074	-86.667%
2026-06-05	0.3400	0.3400	0.2900	0.2900	-9.375%	89	68,020	-86.207%
2026-06-04	0.3100	0.3200	0.3000	0.3200	+6.667%	58	68,020	-87.500%
2026-06-03	0.3000	0.3100	0.2800	0.3000	+11.111%	8	67,983	-86.667%
2026-06-02	0.2500	0.3000	0.2500	0.2700	+8.000%	49	67,977	-85.185%
2026-06-01	0.3200	0.3200	0.2500	0.2500	0.000%	90	67,977	-84.000%
2026-05-29	0.2500	0.2500	0.2300	0.2500	0.000%	17	67,989	-84.000%
2026-05-28	0.2500	0.2700	0.2200	0.2500	+4.167%	33	68,002	-84.000%
2026-05-27	0.2400	0.3000	0.2400	0.2400	-7.692%	35	68,003	-83.333%
2026-05-26	0.2800	0.3300	0.2600	0.2600	-18.750%	618	67,998	-84.615%
2026-05-22	0.3500	0.4100	0.3200	0.3200	-15.789%	60	68,007	-87.500%
2026-05-21	0.4200	0.4200	0.3400	0.3800	-2.564%	174	68,019	-89.474%
2026-05-20	0.5200	0.5200	0.3900	0.3900	-27.778%	270	68,019	-89.744%
2026-05-19	0.5500	0.5600	0.5100	0.5400	+8.000%	1,312	69,001	-92.593%
2026-05-18	0.4700	0.5000	0.4500	0.5000	0.000%	371	69,001	-92.000%
2026-05-15	0.4800	0.5000	0.4800	0.5000	+8.696%	69	69,001	-92.000%
2026-05-14	0.4800	0.4800	0.4600	0.4600	+2.222%	56	69,005	-91.304%
2026-05-13	0.4800	0.4800	0.4500	0.4500	-6.250%	3	68,992	-91.111%
2026-05-12	0.4900	0.5000	0.4800	0.4800	+2.128%	22	68,992	-91.667%
2026-05-11	0.4500	0.4700	0.4300	0.4700	+17.500%	25	68,992	-91.489%
2026-05-08	0.4300	0.4300	0.4000	0.4000	-6.977%	478	69,003	-90.000%
2026-05-07	0.4300	0.4300	0.4000	0.4300	-8.511%	786	68,574	-90.698%
2026-05-06	0.4500	0.5200	0.4500	0.4700	-14.545%	255	68,587	-91.489%
2026-05-05	0.6100	0.6100	0.5500	0.5500	-17.910%	53	68,718	-92.727%
2026-05-04	0.6600	0.6900	0.6200	0.6700	+1.515%	54	68,715	-94.030%
2026-05-01	0.7700	0.7700	0.6400	0.6600	-2.941%	18	68,704	-93.939%
2026-04-30	0.7400	0.7400	0.6800	0.6800	-17.073%	5	68,704	-94.118%
2026-04-29	0.7500	0.8200	0.7500	0.8200	+9.333%	31	68,704	-95.122%
2026-04-28	0.7500	0.7900	0.7400	0.7500	+5.634%	6,541	68,690	-94.667%
2026-04-27	0.6900	0.7100	0.6800	0.7100	+10.938%	263	62,456	-94.366%
2026-04-24	0.6700	0.6700	0.6300	0.6400	-14.667%	30	62,303	-93.750%
2026-04-23	0.6800	0.7700	0.6200	0.7500	-2.597%	5,364	62,303	-94.667%
2026-04-22	0.7000	0.7900	0.7000	0.7700	0.000%	3,589	58,194	-94.805%
2026-04-21	0.6000	0.7700	0.6000	0.7700	+30.508%	52	55,209	-94.805%
2026-04-20	0.5900	0.6400	0.5900	0.5900	+9.259%	58	55,209	-93.220%
2026-04-17	0.4600	0.5400	0.4300	0.5400	-11.475%	258	55,204	-92.593%
2026-04-16	0.6100	0.6100	0.6100	0.6100	-1.613%	117	55,344	-93.443%
2026-04-15	0.7300	0.7300	0.5900	0.6200	-7.463%	71	55,248	-93.548%
2026-04-14	0.8900	0.8900	0.6600	0.6700	-27.174%	63	55,231	-94.030%
2026-04-13	0.9500	0.9600	0.9200	0.9200	-4.167%	62	55,225	-95.652%
2026-04-10	0.6900	0.9600	0.6900	0.9600	+10.345%	87	55,215	-95.833%
2026-04-09	0.9300	0.9300	0.8700	0.8700	-5.435%	1,136	55,209	-95.402%
2026-04-08	0.6700	0.9200	0.6700	0.9200	-21.368%	212	55,219	-95.652%
2026-04-07	1.1500	1.2100	1.1500	1.1700	+4.464%	126	55,327	-96.581%
2026-04-06	1.1500	1.1500	1.1100	1.1200	-2.609%	68	55,310	-96.429%
2026-04-02	1.2500	1.2500	1.1500	1.1500	+9.524%	19	55,293	-96.522%
2026-04-01	1.1500	1.1500	1.0500	1.0500	-15.323%	175	55,293	-96.190%
2026-03-31	1.4000	1.4000	1.2300	1.2400	-15.646%	100	55,422	-96.774%
2026-03-30	1.4500	1.4800	1.4000	1.4700	+3.521%	295	55,412	-97.279%
2026-03-27	1.2800	1.4200	1.2800	1.4200	+14.516%	2,693	55,543	-97.183%
2026-03-26	1.2500	1.2700	1.2400	1.2400	+3.333%	107	55,297	-96.774%
2026-03-25	1.1600	1.2000	1.1600	1.2000	-4.762%	129	55,290	-96.667%
2026-03-24	1.2600	1.2900	1.2500	1.2600	+9.565%	437	55,189	-96.825%
2026-03-23	1.1800	1.2700	1.1100	1.1500	-14.815%	101	55,291	-96.522%
2026-03-20	1.2500	1.3800	1.2400	1.3500	+8.871%	296	55,263	-97.037%
2026-03-19	1.3300	1.3300	1.2400	1.2400	+3.333%	99	55,195	-96.774%
2026-03-18	1.2300	1.2500	1.1200	1.2000	0.000%	47	55,148	-96.667%
2026-03-17	1.1800	1.2600	1.1500	1.2000	-12.409%	469	55,122	-96.667%
2026-03-16	1.4500	1.4500	1.3200	1.3700	-4.861%	3,455	54,862	-97.080%
2026-03-13	1.3600	1.4500	1.3600	1.4400	+8.271%	262	51,474	-97.222%
2026-03-12	1.2600	1.3400	1.2600	1.3300	+13.675%	93	51,426	-96.992%
2026-03-11	1.2100	1.2100	1.1600	1.1700	+2.632%	10,348	51,407	-96.581%
2026-03-10	1.1800	1.2700	1.1200	1.1400	+1.786%	385	41,406	-96.491%
2026-03-09	1.4500	1.4600	1.1200	1.1200	-6.667%	1,977	41,139	-96.429%
2026-03-06	1.1700	1.2500	1.1500	1.2000	+12.150%	1,954	40,188	-96.667%
2026-03-05	0.8500	1.0900	0.8500	1.0700	+40.789%	1,066	38,421	-96.262%
2026-03-04	0.7600	0.7800	0.7500	0.7600	-2.564%	469	37,892	-94.737%
2026-03-03	0.8800	0.9300	0.7800	0.7800	+2.632%	405	37,441	-94.872%
2026-03-02	0.8000	0.8000	0.7500	0.7600	+16.923%	47	37,078	-94.737%
2026-02-27	0.5500	0.6500	0.5500	0.6500	0.000%	13	37,036	-93.846%
2026-02-24	0.6200	0.6500	0.6200	0.6500	+1.563%	33	37,028	-93.846%
2026-02-23	0.6800	0.6800	0.6400	0.6400	+12.281%	3	37,058	-93.750%
2026-02-20	0.6200	0.6200	0.5700	0.5700	-1.724%	2	37,056	-92.982%
2026-02-19	0.4800	0.5800	0.4700	0.5800	+16.000%	2,101	37,055	-93.103%
2026-02-18	0.4700	0.5000	0.4700	0.5000	+13.636%	3	35,017	-92.000%
2026-02-17	0.4300	0.4400	0.4300	0.4400	+25.714%	2	35,018	-90.909%
2026-02-10	0.3800	0.3800	0.3500	0.3500	-2.778%	10	35,017	-88.571%
2026-02-09	0.3600	0.3700	0.3600	0.3600	-2.703%	100	35,017	-88.889%
2026-02-06	0.3800	0.3800	0.3700	0.3700	-17.778%	10	35,017	-89.189%
2026-02-05	0.4700	0.4800	0.4500	0.4500	+15.385%	36	35,022	-91.111%
2026-02-04	0.4000	0.4000	0.3900	0.3900	-13.333%	35	35,008	-89.744%
2026-02-03	0.4300	0.4500	0.4300	0.4500	-8.163%	268	34,978	-91.111%
2026-02-02	0.4900	0.4900	0.4900	0.4900	0.000%	10	34,966	-91.837%
2026-01-28	0.5000	0.5000	0.4900	0.4900	-14.035%	20	34,956	-91.837%
2026-01-27	0.4300	0.5700	0.4300	0.5700	+32.558%	22	34,936	-92.982%
2026-01-26	0.4300	0.4300	0.4300	0.4300	+2.381%	2	34,923	-90.698%
2026-01-23	0.4000	0.4200	0.4000	0.4200	+10.526%	13	34,923	-90.476%
2026-01-21	0.3700	0.3900	0.3700	0.3800	-11.628%	41	34,910	-89.474%
2026-01-20	0.4100	0.4300	0.4100	0.4300	+4.878%	2	34,869	-90.698%
2026-01-14	0.6000	0.6000	0.4100	0.4100	+20.588%	21	34,867	-90.244%
2026-01-13	0.3400	0.3400	0.3400	0.3400	+3.030%	35	34,849	-88.235%
2026-01-12	0.3700	0.3700	0.3300	0.3300	-5.714%	42	34,849	-87.879%
2026-01-08	0.3500	0.3500	0.3500	0.3500	+2.941%	1	34,857	-88.571%
2026-01-06	0.3400	0.3500	0.3400	0.3400	0.000%	15	34,858	-88.235%
2026-01-05	0.3500	0.3500	0.3400	0.3400	-2.857%	2	34,858	-88.235%
2026-01-02	0.3900	0.3900	0.3500	0.3500	-12.500%	3	34,858	-88.571%
2025-12-31	0.4000	0.4000	0.4000	0.4000	+8.108%	2	34,859	-90.000%
2025-12-24	0.3700	0.3700	0.3700	0.3700	+5.714%	20	34,879	-89.189%
2025-12-19	0.3500	0.3500	0.3500	0.3500	-10.256%	4	34,879	-88.571%
2025-12-17	0.3800	0.4000	0.3800	0.3900	-13.333%	24	34,875	-89.744%
2025-12-15	0.4500	0.4500	0.4500	0.4500	-4.255%	4	34,855	-91.111%
2025-12-12	0.4700	0.4700	0.4700	0.4700	-6.000%	1	34,859	-91.489%
2025-12-09	0.5000	0.5000	0.5000	0.5000	-3.846%	1	34,860	-92.000%
2025-12-08	0.5400	0.5400	0.5200	0.5200	+4.000%	22	34,860	-92.308%
2025-12-05	0.5000	0.5000	0.5000	0.5000	-5.660%	2	34,849	-92.000%
2025-12-03	0.5300	0.5300	0.5300	0.5300	-20.896%	1	34,847	-92.453%
2025-12-01	0.6700	0.6700	0.6700	0.6700	0.000%	1	34,847	-94.030%
2025-11-28	0.6700	0.6700	0.6700	0.6700	+6.349%	30	34,847	-94.030%
2025-11-26	0.6200	0.6300	0.6200	0.6300	-11.268%	5	34,847	-93.651%
2025-11-25	0.7700	0.7700	0.7100	0.7100	-18.391%	2	34,847	-94.366%
2025-11-21	0.9200	0.9200	0.8700	0.8700	-9.375%	18	34,849	-95.402%
2025-11-18	0.9600	0.9600	0.9500	0.9600	+3.226%	16	34,863	-95.833%
2025-11-17	0.9000	0.9500	0.9000	0.9300	+12.048%	13	34,847	-95.699%
2025-11-11	0.8000	0.8300	0.8000	0.8300	+5.063%	6	34,834	-95.181%
2025-11-10	0.7900	0.7900	0.7900	0.7900	-9.195%	100	34,830	-94.937%
2025-11-07	0.8800	0.8800	0.8700	0.8700	+2.353%	9	34,930	-95.402%
2025-11-06	0.7600	0.8500	0.7600	0.8500	+8.974%	17	34,939	-95.294%
2025-11-05	0.7800	0.7800	0.7800	0.7800	+1.299%	1	34,924	-94.872%
2025-11-03	0.7800	0.7800	0.7700	0.7700	-12.500%	6	34,923	-94.805%
2025-10-30	0.8200	0.8800	0.8200	0.8800	0.000%	2	34,923	-95.455%
2025-10-29	0.8300	0.8800	0.8300	0.8800	+2.326%	2	34,924	-95.455%
2025-10-28	0.7700	0.8600	0.7700	0.8600	+26.471%	5	34,923	-95.349%
2025-10-24	0.7600	0.7600	0.6800	0.6800	-15.000%	2	34,918	-94.118%
2025-10-23	1.0800	1.0800	0.8000	0.8000	-17.526%	16	34,920	-95.000%
2025-10-20	0.9400	0.9700	0.9400	0.9700	-7.619%	4	34,915	-95.876%
2025-10-17	1.0500	1.0500	1.0500	1.0500	+1.942%	7	34,915	-96.190%
2025-10-16	1.0300	1.0300	1.0300	1.0300	-3.738%	50	34,908	-96.117%
2025-10-13	1.0700	1.0700	1.0700	1.0700	+0.943%	250	34,908	-96.262%
2025-10-10	1.1000	1.1000	1.0600	1.0600	+2.913%	447	34,908	-96.226%
2025-10-09	1.0100	1.0300	1.0100	1.0300	+3.000%	100	34,857	-96.117%
2025-10-08	0.9800	1.0000	0.9800	1.0000	-0.990%	44	34,757	-96.000%
2025-10-07	0.9900	1.0100	0.9900	1.0100	+1.000%	201	34,560	-96.040%
2025-10-06	1.0000	1.0100	1.0000	1.0000	-9.091%	84	34,560	-96.000%
2025-10-03	1.0700	1.1000	1.0700	1.1000	+1.852%	10	34,559	-96.364%
2025-10-02	1.1100	1.1100	1.0800	1.0800	-3.571%	701	34,924	-96.296%
2025-10-01	1.1200	1.1300	1.0900	1.1200	-5.882%	5,099	34,523	-96.429%
2025-09-30	1.1800	1.2100	1.1800	1.1900	+3.478%	3,012	29,594	-96.639%
2025-09-29	1.1600	1.1600	1.1500	1.1500	+3.604%	2,001	26,593	-96.522%
2025-09-26	1.1000	1.1400	1.1000	1.1100	-0.893%	7,027	24,592	-96.396%
2025-09-25	1.0200	1.1200	1.0200	1.1200	+14.286%	1,935	17,575	-96.429%
2025-09-24	0.9400	0.9800	0.9400	0.9800	+8.889%	29	16,649	-95.918%
2025-09-23	0.9000	0.9000	0.9000	0.9000	-10.000%	1	16,648	-95.556%
2025-09-22	0.9400	1.0000	0.9400	1.0000	+14.943%	40	16,648	-96.000%
2025-09-18	0.8700	0.8700	0.8600	0.8700	-3.333%	221	16,633	-95.402%
2025-09-17	0.8600	0.9000	0.8400	0.9000	+8.434%	6,020	16,432	-95.556%
2025-09-15	0.8300	0.8300	0.8300	0.8300	+7.792%	4	10,414	-95.181%
2025-09-12	0.7700	0.7700	0.7700	0.7700	-7.229%	4	10,410	-94.805%
2025-09-10	0.8200	0.8300	0.8200	0.8300	+3.750%	52	10,410	-95.181%
2025-09-08	0.7900	0.8000	0.7900	0.8000	-1.235%	610	10,416	-95.000%
2025-09-05	0.8100	0.8100	0.8100	0.8100	+6.579%	1	10,020	-95.062%
2025-09-04	0.7500	0.7600	0.7300	0.7600	+2.703%	1,702	10,019	-94.737%
2025-09-03	0.7400	0.7400	0.7400	0.7400	-3.896%	1	8,318	-94.595%
2025-08-29	0.7200	0.7700	0.7200	0.7700	-2.532%	2	8,317	-94.805%
2025-08-27	0.7900	0.7900	0.7900	0.7900	+1.282%	1	8,317	-94.937%
2025-08-26	0.8300	0.8300	0.7800	0.7800	-3.704%	7	8,317	-94.872%
2025-08-25	0.7600	0.8100	0.7600	0.8100	+17.391%	11	8,315	-95.062%
2025-08-22	0.7400	0.7400	0.6900	0.6900	-18.824%	515	8,314	-94.203%
2025-08-21	0.8500	0.8500	0.8500	0.8500	+2.410%	100	7,814	-95.294%
2025-08-20	0.7700	0.8300	0.7700	0.8300	+10.667%	114	7,814	-95.181%
2025-08-19	0.7400	0.7500	0.7400	0.7500	0.000%	3	7,707	-94.667%
2025-08-18	0.7500	0.7500	0.7400	0.7500	-2.597%	3	7,708	-94.667%
2025-08-15	0.7900	0.7900	0.7700	0.7700	0.000%	2	7,709	-94.805%
2025-08-13	0.7900	0.7900	0.7700	0.7700	-3.750%	4	7,711	-94.805%
2025-08-12	0.9200	0.9200	0.8000	0.8000	-27.928%	292	7,715	-95.000%
2025-08-11	1.0700	1.1100	1.0700	1.1100	+4.717%	3	7,505	-96.396%
2025-08-08	1.0500	1.0600	1.0500	1.0600	-3.636%	5	7,503	-96.226%
2025-08-07	1.0400	1.1000	1.0400	1.1000	-3.509%	33	7,498	-96.364%
2025-08-06	1.1300	1.1400	1.1000	1.1400	+2.703%	4	7,466	-96.491%
2025-08-05	1.2000	1.2200	1.1100	1.1100	-8.264%	2,248	7,467	-96.396%
2025-08-04	1.2300	1.2400	1.2100	1.2100	-6.202%	2,511	5,324	-96.694%
2025-08-01	1.3100	1.3100	1.2800	1.2900	+11.207%	6	2,821	-96.899%
2025-07-31	1.1400	1.1600	1.1200	1.1600	-2.521%	34	2,820	-96.552%
2025-07-30	1.2000	1.2000	1.1400	1.1900	+1.709%	394	2,819	-96.639%
2025-07-29	1.1400	1.1700	1.1400	1.1700	+2.632%	4	2,636	-96.581%
2025-07-28	1.1400	1.1400	1.1400	1.1400	-3.390%	1	2,636	-96.491%
2025-07-24	1.1700	1.1900	1.1000	1.1800	+18.000%	73	2,637	-96.610%
2025-07-23	0.9500	1.0000	0.9500	1.0000	-1.961%	82	2,566	-96.000%
2025-07-22	1.1100	1.1100	1.0200	1.0200	-5.556%	337	2,517	-96.078%
2025-07-21	1.0400	1.0800	1.0400	1.0800	+2.857%	21	2,246	-96.296%
2025-07-18	1.0600	1.0600	1.0500	1.0500	-0.943%	3	2,225	-96.190%
2025-07-17	1.0600	1.0600	1.0600	1.0600	-3.636%	1	2,222	-96.226%
2025-07-16	1.1600	1.1600	1.1000	1.1000	-3.509%	239	2,221	-96.364%
2025-07-15	1.0800	1.1400	1.0800	1.1400	+0.885%	3	2,220	-96.491%
2025-07-11	1.1300	1.1500	1.1000	1.1300	+13.000%	8	2,219	-96.460%
2025-07-10	1.0000	1.0000	0.9500	1.0000	-20.635%	21	2,214	-96.000%
2025-07-08	1.2400	1.2700	1.2400	1.2600	-3.817%	613	2,211	-96.825%
2025-07-07	1.3200	1.3200	1.3000	1.3100	+0.769%	35	1,829	-96.947%
2025-07-03	1.2500	1.3000	1.2500	1.3000	-2.985%	11	1,836	-96.923%
2025-07-02	1.3400	1.3400	1.3400	1.3400	-0.741%	5	1,836	-97.015%
2025-07-01	1.4100	1.4100	1.3500	1.3500	-8.163%	38	1,836	-97.037%
2025-06-26	1.5100	1.5100	1.4700	1.4700	-5.769%	31	1,831	-97.279%
2025-06-25	1.5600	1.5600	1.5600	1.5600	+4.000%	2	1,831	-97.436%
2025-06-24	1.5000	1.5100	1.5000	1.5000	-16.201%	900	1,833	-97.333%
2025-06-23	1.7900	1.7900	1.7900	1.7900	+4.678%	1	1,345	-97.765%
2025-06-20	1.7100	1.7100	1.7100	1.7100	-2.286%	6	1,345	-97.661%
2025-06-18	1.7000	1.7500	1.7000	1.7500	+4.790%	3	1,345	-97.714%
2025-06-17	1.6300	1.6700	1.6200	1.6700	-0.595%	905	1,345	-97.605%
2025-06-13	1.7000	1.7000	1.6700	1.6800	+21.739%	1,606	830	-97.619%
2025-06-10	1.3800	1.3800	1.3800	1.3800	-8.609%	30	33	-97.101%
2025-06-03	1.4900	1.5100	1.4900	1.5100	-6.790%	2	3	-97.351%
2025-06-02	1.5800	1.6200	1.5800	1.6200	0.000%	4	2	-97.531%