Dark

AAL20260918P15
AAL Sep 18 2026 15.00 Put (AAL260918P00015000)
option OPRA

EOD

Aug 24, 2026

1.48+2.778%(+0.04)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.2500	1.6300	1.2500	1.4800	+2.778%	74	15,509	0.000%
2026-08-21	1.5300	1.5300	1.4000	1.4400	-13.253%	88	15,521	+2.778%
2026-08-20	1.5800	1.7200	1.5400	1.6600	+20.290%	685	15,553	-10.843%
2026-08-19	1.2300	1.4200	1.2300	1.3800	+7.812%	833	15,675	+7.246%
2026-08-18	1.1000	1.2900	1.1000	1.2800	+25.490%	423	15,566	+15.625%
2026-08-17	0.9000	1.0900	0.9000	1.0200	+18.605%	702	15,656	+45.098%
2026-08-14	0.8000	0.9000	0.7800	0.8600	+4.878%	3,362	15,631	+72.093%
2026-08-13	0.7700	0.8600	0.7400	0.8200	-6.818%	7,412	15,557	+80.488%
2026-08-12	0.7000	0.8900	0.7000	0.8800	+23.944%	373	15,646	+68.182%
2026-08-11	0.8800	0.8800	0.6900	0.7100	-21.978%	434	15,547	+108.451%
2026-08-10	0.6000	0.9100	0.6000	0.9100	+65.455%	951	15,669	+62.637%
2026-08-07	0.5900	0.6300	0.5300	0.5500	-6.780%	150	15,712	+169.091%
2026-08-06	0.5200	0.5900	0.4900	0.5900	+22.917%	750	15,723	+150.847%
2026-08-05	0.5100	0.5100	0.3900	0.4800	-9.434%	3,282	15,909	+208.333%
2026-08-04	0.5100	0.6000	0.4700	0.5300	-18.462%	515	13,732	+179.245%
2026-08-03	0.7400	0.7800	0.5600	0.6500	-30.851%	1,054	13,575	+127.692%
2026-07-31	0.9000	0.9800	0.8800	0.9400	+5.618%	179	13,543	+57.447%
2026-07-30	1.0400	1.1300	0.8800	0.8900	-22.609%	155	13,561	+66.292%
2026-07-29	1.0600	1.2100	1.0000	1.1500	+19.792%	680	13,480	+28.696%
2026-07-28	1.1700	1.2000	0.9400	0.9600	-25.581%	2,964	13,271	+54.167%
2026-07-27	1.1800	1.3400	1.1800	1.2900	-12.838%	363	13,251	+14.729%
2026-07-24	1.7500	1.7500	1.3700	1.4800	-24.103%	557	13,441	0.000%
2026-07-23	1.6800	2.0500	1.6800	1.9500	+44.444%	209	13,047	-24.103%
2026-07-22	1.2300	1.4200	1.1500	1.3500	+20.536%	1,454	13,181	+9.630%
2026-07-21	1.1400	1.2300	1.1200	1.1200	-4.274%	88	11,814	+32.143%
2026-07-20	1.2400	1.2800	1.1400	1.1700	-8.594%	128	11,746	+26.496%
2026-07-17	1.1700	1.2800	1.1700	1.2800	+24.272%	475	11,735	+15.625%
2026-07-16	1.1200	1.1200	0.9500	1.0300	-4.630%	119	11,804	+43.689%
2026-07-15	1.0000	1.0800	0.9300	1.0800	+6.931%	1,643	11,806	+37.037%
2026-07-14	0.9500	1.0100	0.8700	1.0100	+20.238%	620	11,824	+46.535%
2026-07-13	0.7400	0.8400	0.7400	0.8400	+21.739%	211	11,932	+76.190%
2026-07-10	0.7500	0.7800	0.6900	0.6900	+7.812%	62	12,006	+114.493%
2026-07-09	0.7700	0.8000	0.6300	0.6400	-26.437%	250	12,008	+131.250%
2026-07-08	0.7800	0.9400	0.7800	0.8700	+22.535%	398	11,910	+70.115%
2026-07-07	0.6500	0.7100	0.6500	0.7100	+20.339%	383	11,863	+108.451%
2026-07-06	0.5800	0.6000	0.5700	0.5900	-4.839%	120	12,178	+150.847%
2026-07-02	0.5000	0.6200	0.4700	0.6200	+19.231%	82	12,205	+138.710%
2026-07-01	0.5600	0.5700	0.5200	0.5200	-10.345%	1,691	12,205	+184.615%
2026-06-30	0.6000	0.6100	0.5700	0.5800	-9.375%	268	12,125	+155.172%
2026-06-29	0.6600	0.6700	0.6200	0.6400	-5.882%	76	12,136	+131.250%
2026-06-26	0.6500	0.7000	0.6500	0.6800	-6.849%	295	12,133	+117.647%
2026-06-25	0.7200	0.7300	0.6100	0.7300	-7.595%	370	12,072	+102.740%
2026-06-24	0.9000	0.9300	0.7600	0.7900	-25.472%	181	11,886	+87.342%
2026-06-23	1.0400	1.0600	1.0200	1.0600	-3.636%	43	11,869	+39.623%
2026-06-22	1.2300	1.2300	0.9700	1.1000	-8.333%	650	11,847	+34.545%
2026-06-18	1.2000	1.2300	1.1400	1.2000	-6.977%	500	11,660	+23.333%
2026-06-17	1.2000	1.2900	1.1900	1.2900	+6.612%	279	11,660	+14.729%
2026-06-16	1.2000	1.2200	1.1000	1.2100	-11.029%	440	11,525	+22.314%
2026-06-15	1.3700	1.4500	1.2300	1.3600	-12.821%	145	11,545	+8.824%
2026-06-12	1.6500	1.7000	1.5600	1.5600	-13.333%	247	11,492	-5.128%
2026-06-11	2.3300	2.3800	1.7800	1.8000	-23.729%	342	11,448	-17.778%
2026-06-10	2.2300	2.3600	2.2300	2.3600	+16.832%	46	11,438	-37.288%
2026-06-09	2.0700	2.1700	1.9500	2.0200	-8.182%	28	11,439	-26.733%
2026-06-08	2.3500	2.3500	2.2000	2.2000	-8.333%	18	11,418	-32.727%
2026-06-05	2.5400	2.5400	2.3800	2.4000	-3.226%	93	11,427	-38.333%
2026-06-04	2.3300	2.4800	2.3300	2.4800	+8.772%	103	11,429	-40.323%
2026-06-03	2.3000	2.3100	2.2800	2.2800	+5.556%	70	11,528	-35.088%
2026-06-02	2.0600	2.1600	2.0600	2.1600	+10.769%	53	11,554	-31.481%
2026-06-01	2.0000	2.0800	1.9500	1.9500	+10.795%	105	11,598	-24.103%
2026-05-29	1.7500	1.8100	1.7000	1.7600	-5.376%	93	11,581	-15.909%
2026-05-28	1.7400	1.8800	1.7400	1.8600	+4.494%	114	11,578	-20.430%
2026-05-27	1.7000	1.8100	1.6300	1.7800	-2.198%	4,797	11,668	-16.854%
2026-05-26	1.9200	1.9400	1.7800	1.8200	-20.175%	3,649	7,195	-18.681%
2026-05-22	2.3500	2.3500	2.1400	2.2800	-5.000%	72	5,791	-35.088%
2026-05-21	2.8000	2.8000	2.4000	2.4000	-15.493%	19	5,784	-38.333%
2026-05-20	3.2000	3.2000	2.8400	2.8400	-12.615%	4	5,784	-47.887%
2026-05-19	3.2500	3.3100	3.2500	3.2500	+5.519%	8	5,783	-54.462%
2026-05-18	3.0800	3.0800	3.0800	3.0800	+0.984%	1	5,783	-51.948%
2026-05-15	3.2000	3.2000	3.0500	3.0500	+6.272%	7	5,783	-51.475%
2026-05-14	2.8500	2.8900	2.8400	2.8700	-2.048%	22	5,780	-48.432%
2026-05-13	2.9800	2.9800	2.8500	2.9300	-0.678%	10	5,764	-49.488%
2026-05-12	3.0000	3.0500	2.9500	2.9500	+9.665%	5	5,764	-49.831%
2026-05-11	2.6900	2.6900	2.6900	2.6900	+5.490%	4	5,764	-44.981%
2026-05-08	2.6400	2.6600	2.5500	2.5500	-5.204%	16	5,760	-41.961%
2026-05-07	2.6500	2.7400	2.6200	2.6900	-1.825%	23	5,746	-44.981%
2026-05-06	2.8200	2.8600	2.7400	2.7400	-31.500%	61	5,743	-45.985%
2026-04-29	4.0000	4.0000	4.0000	4.0000	+8.108%	3	5,690	-63.000%
2026-04-28	3.7000	3.7000	3.7000	3.7000	-3.896%	1	5,687	-60.000%
2026-04-22	3.7200	3.8500	3.7200	3.8500	+4.905%	6	5,686	-61.558%
2026-04-21	3.4300	3.6700	3.4300	3.6700	+37.453%	21	5,681	-59.673%
2026-04-17	2.5700	2.6700	2.5700	2.6700	-19.578%	5	5,689	-44.569%
2026-04-15	3.3200	3.3200	3.3200	3.3200	-0.896%	5	5,685	-55.422%
2026-04-14	3.3700	3.3700	3.3500	3.3500	-19.277%	24	5,680	-55.821%
2026-04-13	4.1500	4.1500	4.1500	4.1500	+4.010%	2	5,656	-64.337%
2026-04-10	3.9900	3.9900	3.9900	3.9900	+12.394%	30	5,654	-62.907%
2026-04-08	3.5500	3.5500	3.5500	3.5500	-29.703%	95	5,654	-58.310%
2026-03-30	5.0500	5.0500	5.0500	5.0500	+4.555%	79	5,749	-70.693%
2026-03-27	4.8100	4.8300	4.8100	4.8300	+11.034%	2	5,749	-69.358%
2026-03-23	4.3500	4.3500	4.3500	4.3500	-4.396%	4	5,747	-65.977%
2026-03-17	4.4500	4.5500	4.4500	4.5500	-5.797%	29	5,747	-67.473%
2026-03-16	4.8600	4.8600	4.8300	4.8300	+1.684%	40	5,718	-69.358%
2026-03-12	4.7500	4.7500	4.7500	4.7500	+7.955%	1	5,678	-68.842%
2026-03-09	4.8100	4.8100	4.4000	4.4000	+1.617%	8	5,678	-66.364%
2026-03-06	4.3500	4.3500	4.3000	4.3300	+6.914%	29	5,678	-65.820%
2026-03-05	3.9000	4.0500	3.9000	4.0500	+22.727%	1,553	5,696	-63.457%
2026-03-04	3.3000	3.3000	3.3000	3.3000	+1.538%	12	5,692	-55.152%
2026-03-03	3.5700	3.5700	3.2500	3.2500	-2.108%	12	5,704	-54.462%
2026-03-02	3.4500	3.4500	3.3200	3.3200	+32.800%	3	5,716	-55.422%
2026-02-26	2.4900	2.5000	2.4900	2.5000	-14.966%	42	5,714	-40.800%
2026-02-25	2.9400	2.9400	2.9400	2.9400	+3.158%	5	5,679	-49.660%
2026-02-24	2.9500	2.9500	2.8500	2.8500	-5.000%	2	5,679	-48.070%
2026-02-23	3.0000	3.0000	3.0000	3.0000	+26.582%	10	5,678	-50.667%
2026-02-18	2.3700	2.3700	2.3700	2.3700	-3.659%	1	5,678	-37.553%
2026-02-13	2.4600	2.4600	2.4600	2.4600	+17.143%	1	5,679	-39.837%
2026-02-11	1.9800	2.1000	1.9800	2.1000	+10.526%	30	5,679	-29.524%
2026-02-10	1.9600	1.9600	1.8500	1.9000	-0.524%	21	5,654	-22.105%
2026-02-09	2.1200	2.1200	1.9100	1.9100	-2.051%	101	5,666	-22.513%
2026-02-06	2.0300	2.0300	1.9500	1.9500	-22.925%	4	5,666	-24.103%
2026-02-02	2.5900	2.5900	2.5300	2.5300	-5.948%	11	5,667	-41.502%
2026-01-30	2.6500	2.7700	2.6500	2.6900	+0.373%	21	5,670	-44.981%
2026-01-29	2.7600	2.7600	2.6800	2.6800	+1.515%	2	5,662	-44.776%
2026-01-28	2.6400	2.6400	2.6400	2.6400	+4.348%	1	5,662	-43.939%
2026-01-27	2.3000	2.5300	2.3000	2.5300	+18.779%	40	5,662	-41.502%
2026-01-26	2.1600	2.1600	2.1200	2.1300	-2.294%	83	5,657	-30.516%
2026-01-20	2.0200	2.1800	2.0200	2.1800	+14.136%	59	5,600	-32.110%
2026-01-16	1.9100	1.9100	1.9100	1.9100	+4.945%	97	5,604	-22.513%
2026-01-15	2.0700	2.0700	1.7900	1.8200	-10.784%	12	5,604	-18.681%
2026-01-14	1.9700	2.1000	1.9700	2.0400	+9.091%	26	5,603	-27.451%
2026-01-13	1.8700	1.8700	1.8700	1.8700	+10.000%	1	5,626	-20.856%
2026-01-12	1.7800	1.8500	1.7000	1.7000	0.000%	1,231	5,627	-12.941%
2026-01-09	1.6800	1.7200	1.6800	1.7000	-3.955%	25	4,437	-12.941%
2026-01-06	1.6900	1.8200	1.6700	1.7700	+4.118%	42	4,432	-16.384%
2026-01-05	1.8200	1.8200	1.7000	1.7000	-9.574%	7	4,398	-12.941%
2026-01-02	1.8800	1.8800	1.8800	1.8800	+1.075%	11	4,398	-21.277%
2025-12-31	1.9100	1.9400	1.8600	1.8600	-3.627%	379	4,389	-20.430%
2025-12-30	1.8900	1.9300	1.8900	1.9300	-1.026%	51	4,389	-23.316%
2025-12-29	1.9100	1.9500	1.9000	1.9500	+5.978%	237	4,389	-24.103%
2025-12-26	1.8500	1.9200	1.8400	1.8400	+3.371%	5	4,153	-19.565%
2025-12-24	1.7800	1.7800	1.7800	1.7800	+4.094%	20	4,151	-16.854%
2025-12-23	1.6800	1.7100	1.6800	1.7100	+5.556%	123	4,151	-13.450%
2025-12-22	1.7700	1.7700	1.6200	1.6200	-9.497%	148	4,138	-8.642%
2025-12-19	1.8200	1.8200	1.7900	1.7900	-5.789%	9	4,137	-17.318%
2025-12-18	1.8900	1.9000	1.8200	1.9000	+1.064%	118	4,130	-22.105%
2025-12-17	1.8100	1.8800	1.7500	1.8800	+7.429%	9	4,050	-21.277%
2025-12-16	1.8800	1.8800	1.7500	1.7500	-16.268%	35	4,046	-15.429%
2025-12-11	2.0700	2.1100	2.0700	2.0900	-0.476%	165	4,105	-29.187%
2025-12-10	2.1200	2.2000	2.1000	2.1000	-8.696%	1,640	4,105	-29.524%
2025-12-09	2.3200	2.3200	2.3000	2.3000	+4.545%	136	2,656	-35.652%
2025-12-08	2.2900	2.2900	2.2000	2.2000	-2.222%	214	2,663	-32.727%
2025-12-05	2.3300	2.3500	2.2300	2.2500	-6.250%	111	2,660	-34.222%
2025-12-04	2.4000	2.4000	2.4000	2.4000	-6.250%	1	2,609	-38.333%
2025-12-02	2.4700	2.5600	2.4700	2.5600	-3.030%	10	2,609	-42.188%
2025-12-01	2.6400	2.6400	2.6400	2.6400	-2.222%	134	2,609	-43.939%
2025-11-26	2.9300	2.9300	2.7000	2.7000	-24.791%	30	2,514	-45.185%
2025-11-17	3.5900	3.5900	3.5900	3.5900	+15.806%	1	2,514	-58.774%
2025-11-13	3.1000	3.1000	3.1000	3.1000	+4.377%	46	2,514	-52.258%
2025-11-12	3.0500	3.0500	2.9700	2.9700	-5.714%	55	2,471	-50.168%
2025-11-06	3.1000	3.2000	3.1000	3.1500	-10.000%	42	2,475	-53.016%
2025-11-04	3.5000	3.5000	3.5000	3.5000	+18.644%	1	2,440	-57.714%
2025-11-03	2.9500	2.9500	2.9500	2.9500	-10.606%	35	2,406	-49.831%
2025-10-30	3.1000	3.3000	3.1000	3.3000	+12.628%	9	2,406	-55.152%
2025-10-27	2.9900	2.9900	2.8600	2.9300	+5.396%	216	2,405	-49.488%
2025-10-24	2.8400	2.8400	2.7200	2.7800	-20.571%	56	2,405	-46.763%
2025-10-15	3.5000	3.5000	3.5000	3.5000	-8.854%	1	2,425	-57.714%
2025-10-06	3.8400	3.8400	3.8400	3.8400	-8.134%	10	2,426	-61.458%
2025-10-01	4.1500	4.1800	4.1300	4.1800	-2.791%	12	2,427	-64.593%
2025-09-30	4.3000	4.3000	4.3000	4.3000	+2.625%	20	2,437	-65.581%
2025-09-26	4.1900	4.1900	4.1900	4.1900	+13.243%	2	2,417	-64.678%
2025-09-24	3.6500	3.7000	3.6500	3.7000	+4.225%	3	2,419	-60.000%
2025-09-23	3.4500	3.5500	3.4500	3.5500	+1.429%	5	2,416	-58.310%
2025-09-22	3.6000	3.7000	3.5000	3.5000	+2.941%	6	2,411	-57.714%
2025-09-19	3.4000	3.4000	3.4000	3.4000	+1.493%	5	2,405	-56.471%
2025-09-18	3.3500	3.3500	3.3500	3.3500	0.000%	2	2,400	-55.821%
2025-09-17	3.3500	3.3500	3.3500	3.3500	0.000%	1	2,398	-55.821%
2025-09-15	3.1500	3.3500	3.1500	3.3500	+8.065%	22	2,399	-55.821%
2025-09-12	3.1000	3.1000	3.0500	3.1000	0.000%	9	2,377	-52.258%
2025-09-11	3.2500	3.2500	3.1000	3.1000	-1.587%	238	2,369	-52.258%
2025-09-10	3.1000	3.1500	3.0500	3.1500	-1.563%	133	2,146	-53.016%
2025-09-09	3.1500	3.2000	3.1500	3.2000	+1.587%	305	2,023	-53.750%
2025-09-08	3.1500	3.1500	3.1000	3.1500	+1.613%	6	1,718	-53.016%
2025-09-02	2.8800	3.1000	2.8800	3.1000	+3.333%	2	1,712	-52.258%
2025-08-28	3.0000	3.0000	3.0000	3.0000	+0.334%	29	1,712	-50.667%
2025-08-27	2.9900	2.9900	2.9900	2.9900	-5.079%	2	1,684	-50.502%
2025-08-26	3.1500	3.1500	3.1500	3.1500	+3.279%	11	1,695	-53.016%
2025-08-25	2.9600	3.0500	2.9600	3.0500	-1.613%	2	1,695	-51.475%
2025-08-22	3.2000	3.2000	3.1000	3.1000	-6.061%	4	1,695	-52.258%
2025-08-21	3.3000	3.3000	3.3000	3.3000	+4.762%	5	1,692	-55.152%
2025-08-20	3.1000	3.2000	3.1000	3.1500	+1.613%	10	1,687	-53.016%
2025-08-15	3.1000	3.1000	3.1000	3.1000	0.000%	1	1,677	-52.258%
2025-08-13	3.1000	3.1000	3.1000	3.1000	-20.513%	1	1,676	-52.258%
2025-08-11	3.9000	3.9000	3.9000	3.9000	+1.299%	12	1,675	-62.051%
2025-07-24	3.9500	3.9500	3.8500	3.8500	+10.000%	217	1,665	-61.558%
2025-07-22	3.5500	3.5500	3.5000	3.5000	+4.478%	505	1,468	-57.714%
2025-07-17	3.4000	3.4000	3.3500	3.3500	-10.667%	150	1,288	-55.821%
2025-07-16	3.7000	3.9000	3.7000	3.7500	-7.407%	360	1,241	-60.533%
2025-07-02	4.0500	4.0500	4.0500	4.0500	-6.897%	266	1,161	-63.457%
2025-06-27	4.3500	4.3500	4.3500	4.3500	-5.435%	2	1,427	-65.977%
2025-06-25	4.6500	4.6500	4.6000	4.6000	0.000%	58	1,427	-67.826%
2025-06-12	4.6000	4.6000	4.6000	4.6000	+10.843%	1	1,401	-67.826%
2025-06-11	4.1500	4.1500	4.1500	4.1500	+1.220%	139	1,401	-64.337%
2025-06-09	4.1000	4.1000	4.1000	4.1000	-4.206%	718	1,262	-63.902%
2025-06-06	4.2800	4.2800	4.2800	4.2800	-2.727%	22	544	-65.421%
2025-06-03	4.5000	4.5000	4.4000	4.4000	-2.222%	135	544	-66.364%
2025-06-02	4.5000	4.5000	4.5000	4.5000	-1.099%	154	409	-67.111%
2025-05-30	4.5500	4.6000	4.5500	4.5500	+4.598%	502	255	-67.473%
2025-05-28	4.3500	4.3500	4.3500	4.3500	0.000%	4	4	-65.977%