Dark

AAL20260918P12
AAL Sep 18 2026 12.00 Put (AAL260918P00012000)
option OPRA

EOD

Jul 9, 2026

0.1500-28.571%(-0.0600)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.2000	0.2000	0.1500	0.1500	-28.571%	11	56,763	0.000%
2026-07-08	0.2000	0.2300	0.2000	0.2100	+16.667%	18	56,762	-28.571%
2026-07-07	0.1800	0.1800	0.1800	0.1800	+20.000%	4	56,761	-16.667%
2026-07-06	0.1600	0.1600	0.1500	0.1500	0.000%	14	56,761	0.000%
2026-07-02	0.2000	0.2000	0.1200	0.1500	+7.143%	197	56,702	0.000%
2026-07-01	0.1500	0.1500	0.1300	0.1400	-6.667%	52	56,702	+7.143%
2026-06-30	0.1700	0.1700	0.1400	0.1500	-6.250%	174	56,748	0.000%
2026-06-29	0.2000	0.2000	0.1600	0.1600	-11.111%	9	56,769	-6.250%
2026-06-26	0.1800	0.1900	0.1800	0.1800	-10.000%	253	56,763	-16.667%
2026-06-25	0.2000	0.2100	0.1900	0.2000	-4.762%	51	56,996	-25.000%
2026-06-24	0.2600	0.2600	0.2100	0.2100	-30.000%	513	56,997	-28.571%
2026-06-23	0.3300	0.3300	0.2800	0.3000	+11.111%	57	57,329	-50.000%
2026-06-22	0.2800	0.3200	0.2700	0.2700	-15.625%	44	57,316	-44.444%
2026-06-18	0.3600	0.3600	0.3200	0.3200	-8.571%	74	57,291	-53.125%
2026-06-17	0.3500	0.3600	0.3400	0.3500	0.000%	143	57,291	-57.143%
2026-06-16	0.3400	0.3600	0.3300	0.3500	-14.634%	80	57,292	-57.143%
2026-06-15	0.4000	0.4700	0.3800	0.4100	-16.327%	2,486	57,275	-63.415%
2026-06-12	0.5200	0.5800	0.4900	0.4900	-12.500%	529	57,367	-69.388%
2026-06-11	0.8000	0.8200	0.5600	0.5600	-33.333%	2,100	57,247	-73.214%
2026-06-10	0.8200	0.8400	0.8000	0.8400	+29.231%	658	56,038	-82.143%
2026-06-09	0.7000	0.7000	0.6300	0.6500	-15.584%	45	56,039	-76.923%
2026-06-08	0.7400	0.7700	0.7400	0.7700	-6.098%	22	56,025	-80.519%
2026-06-05	0.8000	0.8800	0.8000	0.8200	-7.865%	1,266	56,007	-81.707%
2026-06-04	0.7500	0.8900	0.7500	0.8900	+14.103%	339	55,805	-83.146%
2026-06-03	0.7800	0.8200	0.7800	0.7800	+6.849%	46	55,982	-80.769%
2026-06-02	0.7000	0.7300	0.7000	0.7300	+12.308%	62	55,983	-79.452%
2026-06-01	0.7200	0.7500	0.6500	0.6500	+10.169%	821	56,021	-76.923%
2026-05-29	0.6100	0.6100	0.5700	0.5900	-7.813%	133	56,028	-74.576%
2026-05-28	0.7700	0.7700	0.6200	0.6400	+3.226%	129	55,919	-76.563%
2026-05-27	0.6000	0.6200	0.5500	0.6200	-4.615%	389	55,876	-75.806%
2026-05-26	0.6800	0.6800	0.6400	0.6500	-15.584%	357	55,684	-76.923%
2026-05-22	0.8700	0.8700	0.7500	0.7700	-12.500%	235	55,539	-80.519%
2026-05-21	1.0300	1.0300	0.8800	0.8800	-11.111%	429	55,407	-82.955%
2026-05-20	1.2800	1.2800	0.9900	0.9900	-25.564%	76	55,407	-84.848%
2026-05-19	1.3100	1.3300	1.2700	1.3300	+8.130%	3,012	52,443	-88.722%
2026-05-18	1.1600	1.2700	1.1100	1.2300	-0.806%	394	52,443	-87.805%
2026-05-15	1.2100	1.2500	1.1800	1.2400	+10.714%	220	52,443	-87.903%
2026-05-14	1.0500	1.1500	1.0500	1.1200	+0.901%	167	52,537	-86.607%
2026-05-13	1.1900	1.1900	1.1000	1.1100	-1.770%	202	52,445	-86.486%
2026-05-12	1.2200	1.2200	1.1300	1.1300	+0.893%	273	52,445	-86.726%
2026-05-11	1.0500	1.1200	1.0500	1.1200	+14.286%	16	52,445	-86.607%
2026-05-08	1.0000	1.0200	0.9600	0.9800	-3.922%	331	52,446	-84.694%
2026-05-07	1.0100	1.1200	0.9700	1.0200	-5.556%	77	52,158	-85.294%
2026-05-06	1.1800	1.1800	1.0800	1.0800	-14.961%	67	52,110	-86.111%
2026-05-05	1.4100	1.4100	1.2700	1.2700	-16.447%	55	52,076	-88.189%
2026-05-01	1.5400	1.6000	1.3800	1.5200	-3.185%	93	52,024	-90.132%
2026-04-30	1.6100	1.6200	1.5700	1.5700	-10.795%	57	52,024	-90.446%
2026-04-29	1.7000	1.8100	1.7000	1.7600	+7.317%	111	52,005	-91.477%
2026-04-28	1.6500	1.6500	1.6400	1.6400	+5.128%	5	52,065	-90.854%
2026-04-27	1.4700	1.5600	1.4700	1.5600	+11.429%	15	52,063	-90.385%
2026-04-24	1.4600	1.4600	1.4000	1.4000	-15.663%	649	52,064	-89.286%
2026-04-23	1.4800	1.6600	1.3900	1.6600	0.000%	2,156	51,598	-90.964%
2026-04-22	1.5400	1.6800	1.5400	1.6600	+4.403%	5,088	49,617	-90.964%
2026-04-21	1.4300	1.6200	1.4100	1.5900	+17.778%	6,278	41,897	-90.566%
2026-04-20	1.3200	1.4500	1.3200	1.3500	+12.500%	573	41,897	-88.889%
2026-04-17	1.0800	1.2000	1.0000	1.2000	-11.111%	187	41,851	-87.500%
2026-04-16	1.3100	1.3900	1.3100	1.3500	-4.930%	1,900	41,773	-88.889%
2026-04-15	1.3900	1.4200	1.3000	1.4200	-1.389%	31	40,020	-89.437%
2026-04-14	1.4600	1.4900	1.4000	1.4400	-23.810%	86	40,024	-89.583%
2026-04-13	1.9600	1.9600	1.8800	1.8900	+2.717%	183	39,954	-92.063%
2026-04-10	1.8500	1.8500	1.8400	1.8400	+0.546%	1,303	39,921	-91.848%
2026-04-09	2.1100	2.1100	1.7900	1.8300	+5.780%	396	40,144	-91.803%
2026-04-08	1.5700	1.7300	1.5700	1.7300	-21.719%	12	39,806	-91.329%
2026-04-07	2.2100	2.2100	2.2100	2.2100	+7.282%	1	39,817	-93.213%
2026-04-01	2.0900	2.0900	2.0500	2.0600	-11.207%	142	39,817	-92.718%
2026-03-31	2.5600	2.5600	2.3100	2.3200	-10.078%	11	39,796	-93.534%
2026-03-30	2.5700	2.5800	2.5700	2.5800	+9.787%	2	39,792	-94.186%
2026-03-26	2.4300	2.4300	2.3500	2.3500	+3.982%	20	39,792	-93.617%
2026-03-23	2.2300	2.2600	2.2000	2.2600	-2.586%	57	39,788	-93.363%
2026-03-20	2.3200	2.3200	2.3200	2.3200	-3.333%	1	39,816	-93.534%
2026-03-19	2.4300	2.4300	2.4000	2.4000	+3.896%	56	39,817	-93.750%
2026-03-18	2.3100	2.3100	2.3100	2.3100	+1.316%	1	39,762	-93.506%
2026-03-17	2.2300	2.3300	2.2300	2.2800	-7.317%	8	39,761	-93.421%
2026-03-16	2.4600	2.4600	2.4600	2.4600	+0.820%	2	39,764	-93.902%
2026-03-12	2.4400	2.4400	2.4400	2.4400	+13.488%	1	39,764	-93.852%
2026-03-11	2.1400	2.2000	2.1400	2.1500	-1.376%	54	39,763	-93.023%
2026-03-10	2.0900	2.1800	2.0900	2.1800	+3.810%	23	39,734	-93.119%
2026-03-09	2.5000	2.5300	2.1000	2.1000	-6.250%	104	39,746	-92.857%
2026-03-06	2.1800	2.2500	2.1800	2.2400	+14.286%	18	39,724	-93.304%
2026-03-05	1.7500	2.0300	1.7500	1.9600	+28.105%	143	39,724	-92.347%
2026-03-04	1.5000	1.5300	1.5000	1.5300	0.000%	174	39,709	-90.196%
2026-03-03	1.7100	1.8200	1.4700	1.5300	+2.000%	14,127	39,709	-90.196%
2026-03-02	1.5500	1.6200	1.4400	1.5000	+15.385%	593	34,536	-90.000%
2026-02-27	1.2400	1.3000	1.2400	1.3000	+25.000%	63	34,474	-88.462%
2026-02-26	1.0700	1.1100	1.0400	1.0400	-13.333%	295	34,470	-85.577%
2026-02-25	1.2000	1.2000	1.2000	1.2000	-6.250%	4	34,473	-87.500%
2026-02-24	1.2700	1.2800	1.2600	1.2800	-2.290%	2,016	34,473	-88.281%
2026-02-23	1.3500	1.3500	1.3100	1.3100	+10.084%	2,528	34,150	-88.550%
2026-02-19	1.1100	1.2000	1.1100	1.1900	+26.596%	18	32,694	-87.395%
2026-02-18	1.0000	1.0300	0.9400	0.9400	+2.174%	5	32,696	-84.043%
2026-02-17	1.0000	1.0000	0.9200	0.9200	-8.000%	3	32,699	-83.696%
2026-02-13	0.9800	1.0000	0.9800	1.0000	+4.167%	13	32,686	-85.000%
2026-02-12	1.0300	1.0300	0.9600	0.9600	+6.667%	160	32,686	-84.375%
2026-02-11	0.8800	0.9000	0.8700	0.9000	+18.421%	139	32,685	-83.333%
2026-02-10	0.7600	0.7600	0.7600	0.7600	+1.333%	2	32,691	-80.263%
2026-02-09	0.7300	0.7500	0.7200	0.7500	+2.740%	64	32,691	-80.000%
2026-02-06	0.8000	0.8000	0.7300	0.7300	-14.118%	253	32,700	-79.452%
2026-02-04	0.8600	0.8600	0.8500	0.8500	-14.141%	15	32,700	-82.353%
2026-02-03	0.8800	0.9900	0.8800	0.9900	-1.000%	2,550	32,700	-84.848%
2026-02-02	1.0000	1.0000	1.0000	1.0000	-12.281%	20	32,700	-85.000%
2026-01-30	1.1000	1.1400	1.0700	1.1400	+2.703%	53	32,700	-86.842%
2026-01-29	1.1400	1.1700	1.0900	1.1100	-0.893%	112	32,697	-86.486%
2026-01-28	1.0800	1.1200	1.0600	1.1200	-1.754%	77	32,747	-86.607%
2026-01-27	0.9400	1.1400	0.9200	1.1400	+29.545%	273	32,810	-86.842%
2026-01-26	0.9000	0.9000	0.8700	0.8800	0.000%	61	32,810	-82.955%
2026-01-23	0.8900	0.8900	0.8700	0.8800	0.000%	45	32,811	-82.955%
2026-01-22	0.7900	0.8800	0.7900	0.8800	+7.317%	11	32,811	-82.955%
2026-01-21	0.8100	0.8500	0.8100	0.8200	-10.870%	166	32,810	-81.707%
2026-01-20	0.8000	0.9200	0.8000	0.9200	+19.481%	4	32,735	-83.696%
2026-01-15	0.7800	0.7800	0.7700	0.7700	+5.479%	3	32,737	-80.519%
2026-01-12	0.7600	0.8000	0.7200	0.7300	+7.353%	67	32,734	-79.452%
2026-01-09	0.6800	0.6800	0.6800	0.6800	-2.857%	1	32,715	-77.941%
2026-01-08	0.7000	0.7000	0.7000	0.7000	+14.754%	10	32,714	-78.571%
2026-01-07	0.6800	0.6800	0.6100	0.6100	-15.278%	152	32,714	-75.410%
2026-01-06	0.7000	0.7300	0.7000	0.7200	+1.408%	7	32,791	-79.167%
2026-01-05	0.7100	0.7300	0.7100	0.7100	-4.054%	3	32,787	-78.873%
2026-01-02	0.7900	0.7900	0.7400	0.7400	0.000%	5	32,787	-79.730%
2025-12-23	0.7200	0.7400	0.7100	0.7400	+13.846%	131	32,787	-79.730%
2025-12-22	0.6700	0.6700	0.6500	0.6500	-16.667%	6	32,762	-76.923%
2025-12-19	0.7800	0.7800	0.7800	0.7800	+1.299%	25	32,767	-80.769%
2025-12-17	0.7300	0.7800	0.7300	0.7700	+4.054%	75	32,767	-80.519%
2025-12-16	0.8000	0.8000	0.7400	0.7400	-19.565%	15	32,716	-79.730%
2025-12-15	0.9200	0.9200	0.9200	0.9200	-10.680%	1,003	32,722	-83.696%
2025-12-11	0.9100	1.0300	0.9100	1.0300	+17.045%	20	32,719	-85.437%
2025-12-10	0.9400	1.1800	0.8800	0.8800	-7.368%	41	32,737	-82.955%
2025-12-09	1.0100	1.0300	0.9500	0.9500	-5.000%	103	32,732	-84.211%
2025-12-08	1.0400	1.0400	1.0000	1.0000	-1.961%	2,826	32,731	-85.000%
2025-12-05	1.1300	1.1300	1.0200	1.0200	-10.526%	23,033	29,927	-85.294%
2025-12-04	1.2000	1.2000	1.1400	1.1400	+5.556%	6	7,458	-86.842%
2025-12-03	1.0800	1.0800	1.0800	1.0800	-10.000%	1	7,458	-86.111%
2025-12-01	1.3000	1.3000	1.2000	1.2000	-11.111%	2	7,459	-87.500%
2025-11-25	1.3500	1.3500	1.3500	1.3500	-18.675%	1	7,460	-88.889%
2025-11-24	1.6600	1.6600	1.6600	1.6600	+4.403%	4	7,460	-90.964%
2025-11-21	1.6400	1.6400	1.5900	1.5900	-5.357%	2	7,464	-90.566%
2025-11-20	1.6800	1.6800	1.6800	1.6800	-6.667%	1	7,464	-91.071%
2025-11-19	1.7800	1.8000	1.7600	1.8000	-1.099%	2,854	7,464	-91.667%
2025-11-18	1.6700	1.8200	1.6700	1.8200	+1.111%	2	7,040	-91.758%
2025-11-17	1.6500	1.8000	1.6500	1.8000	+9.091%	2	7,041	-91.667%
2025-11-14	1.6500	1.6500	1.6500	1.6500	-2.941%	1	7,042	-90.909%
2025-11-13	1.4800	1.7000	1.4600	1.7000	+20.567%	10	7,041	-91.176%
2025-11-10	1.5500	1.5500	1.4000	1.4100	-7.237%	16	7,032	-89.362%
2025-11-07	1.5100	1.5200	1.5100	1.5200	+9.353%	30	7,031	-90.132%
2025-11-05	1.4300	1.4300	1.3900	1.3900	-15.758%	151	7,030	-89.209%
2025-11-04	1.5500	1.6500	1.5500	1.6500	+17.021%	2	6,956	-90.909%
2025-11-03	1.3500	1.5500	1.3500	1.4100	-21.229%	98	6,977	-89.362%
2025-10-31	1.7900	1.7900	1.7900	1.7900	+9.816%	1	6,977	-91.620%
2025-10-30	1.6300	1.6300	1.6300	1.6300	+4.487%	68	6,976	-90.798%
2025-10-28	1.3800	1.5600	1.3800	1.5600	+13.043%	2	7,043	-90.385%
2025-10-27	1.3200	1.3800	1.3200	1.3800	+6.154%	40	7,042	-89.130%
2025-10-24	1.3500	1.3500	1.2900	1.3000	-16.667%	36	7,042	-88.462%
2025-10-23	1.5800	1.5800	1.5500	1.5600	-13.812%	63	7,062	-90.385%
2025-10-22	1.7900	1.8100	1.7900	1.8100	+6.471%	51	7,091	-91.713%
2025-10-21	1.7600	1.7600	1.7000	1.7000	-5.556%	4	7,096	-91.176%
2025-10-20	1.8000	1.8500	1.8000	1.8000	-6.736%	13	7,095	-91.667%
2025-10-17	1.9100	1.9500	1.8700	1.9300	-2.030%	28	7,095	-92.228%
2025-10-16	1.6500	1.9900	1.6500	1.9700	+19.394%	21	7,120	-92.386%
2025-10-15	1.6500	1.6500	1.6500	1.6500	-7.821%	1	7,103	-90.909%
2025-10-14	1.7900	1.7900	1.7900	1.7900	-8.205%	11	7,103	-91.620%
2025-10-13	1.9000	1.9500	1.9000	1.9500	-2.500%	32	7,103	-92.308%
2025-10-10	2.0000	2.0000	2.0000	2.0000	+8.108%	1	7,103	-92.500%
2025-10-09	1.8500	1.8500	1.8500	1.8500	-1.070%	3	7,103	-91.892%
2025-10-08	1.8600	1.8700	1.8600	1.8700	-1.579%	3	7,103	-91.979%
2025-10-07	1.9000	1.9000	1.9000	1.9000	-5.000%	2	7,102	-92.105%
2025-10-06	2.0100	2.0100	2.0000	2.0000	-2.439%	29	7,102	-92.500%
2025-10-03	2.0500	2.0500	2.0500	2.0500	+1.990%	50	7,102	-92.683%
2025-10-02	2.0800	2.0800	2.0000	2.0100	-0.495%	626	7,102	-92.537%
2025-09-30	2.0900	2.2300	2.0200	2.0200	-1.463%	54	6,828	-92.574%
2025-09-29	2.1500	2.1500	2.0500	2.0500	-2.381%	6	6,816	-92.683%
2025-09-26	2.0400	2.1200	2.0400	2.1000	+6.599%	1,368	6,811	-92.857%
2025-09-25	2.0200	2.0200	1.9700	1.9700	+7.065%	4	6,556	-92.386%
2025-09-24	1.8500	1.8500	1.8300	1.8400	-0.541%	6	6,555	-91.848%
2025-09-22	1.8500	1.8500	1.8500	1.8500	+9.467%	1	6,550	-91.892%
2025-09-19	1.6900	1.6900	1.6900	1.6900	0.000%	10	6,550	-91.124%
2025-09-17	1.5300	1.6900	1.5100	1.6900	+2.424%	342	6,609	-91.124%
2025-09-16	1.6700	1.7200	1.6500	1.6500	+1.227%	13	6,583	-90.909%
2025-09-15	1.6000	1.6700	1.6000	1.6300	+11.644%	122	6,573	-90.798%
2025-09-12	1.4900	1.4900	1.4600	1.4600	-2.013%	3	6,553	-89.726%
2025-09-11	1.5500	1.5500	1.4900	1.4900	-6.875%	2	6,553	-89.933%
2025-09-10	1.6000	1.6000	1.6000	1.6000	0.000%	1	6,553	-90.625%
2025-09-09	1.5800	1.6000	1.5800	1.6000	+4.575%	2	6,553	-90.625%
2025-09-08	1.5300	1.5300	1.5300	1.5300	+2.000%	1	6,554	-90.196%
2025-09-05	1.5000	1.5000	1.5000	1.5000	+7.914%	1	6,554	-90.000%
2025-09-03	1.4000	1.4000	1.3900	1.3900	-6.711%	6,251	6,554	-89.209%
2025-09-02	1.4900	1.4900	1.4900	1.4900	+7.194%	1	559	-89.933%
2025-08-29	1.3900	1.3900	1.3900	1.3900	-2.797%	15	543	-89.209%
2025-08-27	1.4300	1.4300	1.4300	1.4300	-3.378%	4	543	-89.510%
2025-08-26	1.4800	1.4800	1.4800	1.4800	-0.671%	2	541	-89.865%
2025-08-25	1.4800	1.4900	1.4800	1.4900	+12.030%	3	541	-89.933%
2025-08-22	1.3300	1.3300	1.3300	1.3300	-17.901%	1	538	-88.722%
2025-08-21	1.6200	1.6200	1.6200	1.6200	+9.459%	10	539	-90.741%
2025-08-18	1.4600	1.4800	1.4600	1.4800	+1.370%	242	591	-89.865%
2025-08-15	1.4600	1.4600	1.4600	1.4600	-3.947%	5	349	-89.726%
2025-08-13	1.5200	1.5200	1.5200	1.5200	-1.935%	10	344	-90.132%
2025-08-12	1.6500	1.6500	1.5500	1.5500	-21.717%	157	334	-90.323%
2025-08-11	1.9500	1.9800	1.9500	1.9800	-2.463%	8	330	-92.424%
2025-08-05	2.0300	2.0300	2.0300	2.0300	-11.739%	1	322	-92.611%
2025-08-01	2.3000	2.3000	2.3000	2.3000	+12.745%	5	321	-93.478%
2025-07-31	2.0400	2.0400	2.0400	2.0400	-0.488%	1	316	-92.647%
2025-07-28	2.0500	2.0500	2.0500	2.0500	+7.330%	30	316	-92.683%
2025-07-14	1.9100	1.9100	1.9100	1.9100	-0.521%	150	286	-92.147%
2025-07-11	1.9200	1.9200	1.9200	1.9200	+10.345%	10	136	-92.188%
2025-07-10	1.7000	1.7400	1.7000	1.7400	-20.909%	2	126	-91.379%
2025-07-08	2.2000	2.2000	2.2000	2.2000	-0.901%	2	126	-93.182%
2025-07-07	2.1500	2.2200	2.1400	2.2200	-1.770%	12	126	-93.243%
2025-07-02	2.2600	2.2600	2.2600	2.2600	-5.042%	1	115	-93.363%
2025-06-27	2.3800	2.3800	2.3800	2.3800	-8.108%	5	114	-93.697%
2025-06-25	2.5700	2.5900	2.5700	2.5900	-1.145%	108	109	-94.208%
2025-06-16	2.6200	2.6200	2.6200	2.6200	0.000%	5	5	-94.275%