Dark

AAL20260918P14
AAL Sep 18 2026 14.00 Put (AAL260918P00014000)
option OPRA

EOD

Aug 24, 2026

0.8200+12.329%(+0.0900)554

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.6400	0.8700	0.6400	0.8200	+12.329%	554	13,818	0.000%
2026-08-21	0.8200	0.8400	0.7200	0.7300	-18.889%	468	13,552	+12.329%
2026-08-20	0.8800	0.9700	0.8200	0.9000	+18.421%	1,014	13,731	-8.889%
2026-08-19	0.6700	0.7600	0.6200	0.7600	+13.433%	2,308	13,651	+7.895%
2026-08-18	0.5900	0.6700	0.5700	0.6700	+26.415%	1,323	14,178	+22.388%
2026-08-17	0.4200	0.5600	0.4100	0.5300	+23.256%	9,308	14,068	+54.717%
2026-08-14	0.4000	0.4400	0.3800	0.4300	+4.878%	391	10,625	+90.698%
2026-08-13	0.3800	0.4400	0.3800	0.4100	-6.818%	402	10,417	+100.000%
2026-08-12	0.3400	0.4500	0.3400	0.4400	+18.919%	556	10,253	+86.364%
2026-08-11	0.4700	0.4700	0.3400	0.3700	-22.917%	274	9,996	+121.622%
2026-08-10	0.3200	0.4800	0.3100	0.4800	+65.517%	2,412	9,903	+70.833%
2026-08-07	0.3300	0.3400	0.2700	0.2900	-6.452%	251	11,821	+182.759%
2026-08-06	0.3000	0.3100	0.2300	0.3100	+24.000%	241	11,634	+164.516%
2026-08-05	0.2800	0.2800	0.2000	0.2500	-13.793%	7,200	11,668	+228.000%
2026-08-04	0.2700	0.3300	0.2700	0.2900	-17.143%	150	4,657	+182.759%
2026-08-03	0.4500	0.4600	0.2900	0.3500	-36.364%	339	4,650	+134.286%
2026-07-31	0.5100	0.5800	0.5100	0.5500	+3.774%	239	4,652	+49.091%
2026-07-30	0.6400	0.6400	0.5300	0.5300	-24.286%	92	4,483	+54.717%
2026-07-29	0.7000	0.7500	0.6100	0.7000	+20.690%	316	4,458	+17.143%
2026-07-28	0.7200	0.7500	0.5700	0.5800	-21.622%	164	4,529	+41.379%
2026-07-27	0.7100	0.8400	0.7000	0.7400	-22.105%	147	4,484	+10.811%
2026-07-24	1.1700	1.2100	0.8500	0.9500	-26.357%	742	4,480	-13.684%
2026-07-23	1.1100	1.4600	1.1100	1.2900	+44.944%	919	4,171	-36.434%
2026-07-22	0.7700	0.9200	0.7300	0.8900	+21.918%	54	3,608	-7.865%
2026-07-21	0.7400	0.7700	0.6900	0.7300	-2.667%	84	3,613	+12.329%
2026-07-20	0.8000	0.8100	0.7200	0.7500	-8.537%	1,535	3,625	+9.333%
2026-07-17	0.7300	0.8200	0.7300	0.8200	+30.159%	833	3,770	0.000%
2026-07-16	0.7000	0.7500	0.6100	0.6300	-7.353%	444	3,769	+30.159%
2026-07-15	0.5900	0.6800	0.5900	0.6800	+9.677%	41	3,761	+20.588%
2026-07-14	0.5400	0.6200	0.5400	0.6200	+21.569%	466	3,758	+32.258%
2026-07-13	0.4500	0.5500	0.4500	0.5100	+13.333%	297	3,417	+60.784%
2026-07-10	0.4800	0.5000	0.4500	0.4500	+7.143%	148	3,511	+82.222%
2026-07-09	0.5000	0.5000	0.4000	0.4200	-23.636%	104	3,448	+95.238%
2026-07-08	0.5200	0.6200	0.5200	0.5500	+22.222%	789	3,386	+49.091%
2026-07-07	0.3900	0.4500	0.3900	0.4500	+21.622%	253	3,515	+82.222%
2026-07-06	0.3500	0.3700	0.3500	0.3700	-5.128%	73	3,424	+121.622%
2026-07-02	0.3100	0.4000	0.3000	0.3900	+18.182%	78	3,407	+110.256%
2026-07-01	0.3500	0.3800	0.3300	0.3300	-8.333%	1,095	3,407	+148.485%
2026-06-30	0.4000	0.4100	0.3600	0.3600	-18.182%	204	3,875	+127.778%
2026-06-29	0.4400	0.4400	0.4200	0.4400	-6.383%	40	3,887	+86.364%
2026-06-26	0.4600	0.4700	0.4400	0.4700	0.000%	22	3,861	+74.468%
2026-06-25	0.4800	0.5000	0.4300	0.4700	-11.321%	81	3,844	+74.468%
2026-06-24	0.6200	0.6200	0.5100	0.5300	-25.352%	1,093	3,830	+54.717%
2026-06-23	0.8400	0.8400	0.6800	0.7100	+5.970%	53	3,041	+15.493%
2026-06-22	0.8100	0.8100	0.6400	0.6700	-17.284%	47	3,049	+22.388%
2026-06-18	0.8300	0.8300	0.7800	0.8100	-2.410%	299	2,826	+1.235%
2026-06-17	0.8200	0.8300	0.8100	0.8300	0.000%	28	2,826	-1.205%
2026-06-16	0.8000	0.8400	0.8000	0.8300	-9.783%	103	2,798	-1.205%
2026-06-15	0.8900	1.0200	0.7500	0.9200	-17.857%	53	2,705	-10.870%
2026-06-12	1.1700	1.1700	1.1100	1.1200	-13.178%	97	2,704	-26.786%
2026-06-11	1.7500	1.7600	1.2800	1.2900	-27.528%	1,608	2,669	-36.434%
2026-06-10	1.6300	1.7800	1.6300	1.7800	+27.143%	371	1,824	-53.933%
2026-06-09	1.4500	1.5000	1.3900	1.4000	-14.110%	90	1,611	-41.429%
2026-06-08	1.6600	1.6600	1.6300	1.6300	-9.444%	12	1,572	-49.693%
2026-06-05	1.7800	1.8300	1.7600	1.8000	-3.743%	140	1,571	-54.444%
2026-06-04	1.6900	1.8700	1.6600	1.8700	+8.092%	239	1,591	-56.150%
2026-06-03	1.7300	1.7500	1.6800	1.7300	+10.191%	81	1,716	-52.601%
2026-06-02	1.4100	1.6000	1.4100	1.5700	+13.768%	15	1,697	-47.771%
2026-06-01	1.4900	1.5700	1.3800	1.3800	+8.661%	574	1,718	-40.580%
2026-05-29	1.3400	1.3400	1.2600	1.2700	-5.926%	74	1,436	-35.433%
2026-05-28	1.4700	1.4700	1.3200	1.3500	+3.846%	233	1,407	-39.259%
2026-05-27	1.2800	1.3000	1.2800	1.3000	-2.985%	38	1,419	-36.923%
2026-05-26	1.4000	1.5200	1.3400	1.3400	-17.791%	939	1,416	-38.806%
2026-05-22	1.6900	1.6900	1.5600	1.6300	-14.660%	194	667	-49.693%
2026-05-21	1.9100	1.9100	1.9100	1.9100	-25.969%	1	667	-57.068%
2026-05-19	2.4900	2.5800	2.4900	2.5800	+5.738%	607	667	-68.217%
2026-05-15	2.3900	2.4400	2.3900	2.4400	+14.019%	2	107	-66.393%
2026-05-14	2.1400	2.1400	2.1400	2.1400	-2.283%	40	107	-61.682%
2026-05-11	2.1200	2.1900	2.1200	2.1900	+12.308%	4	107	-62.557%
2026-05-08	1.9500	1.9500	1.9500	1.9500	-4.878%	1	103	-57.949%
2026-05-07	1.9800	2.0500	1.9800	2.0500	-4.206%	46	103	-60.000%
2026-05-06	2.0800	2.1400	2.0800	2.1400	-25.436%	2	62	-61.682%
2026-05-04	2.8700	2.8700	2.8700	2.8700	-3.041%	1	61	-71.429%
2026-04-21	2.6500	2.9600	2.6500	2.9600	+17.460%	10	53	-72.297%
2026-04-20	2.5200	2.5200	2.5200	2.5200	+10.044%	1	53	-67.460%
2026-04-17	2.0100	2.2900	1.9400	2.2900	-24.918%	4	53	-64.192%
2026-04-08	3.0500	3.0500	3.0500	3.0500	-23.750%	2	53	-73.115%
2026-03-31	4.0000	4.0000	4.0000	4.0000	+5.263%	1	51	-79.500%
2026-03-26	3.8000	3.8000	3.8000	3.8000	+7.345%	1	51	-78.421%
2026-03-25	3.5400	3.5400	3.5400	3.5400	-7.572%	1	51	-76.836%
2026-03-20	3.8300	3.8300	3.8300	3.8300	+5.510%	25	50	-78.590%
2026-03-17	3.6300	3.6300	3.6300	3.6300	0.000%	25	25	-77.410%