Dark

AAL20260918P17
AAL Sep 18 2026 17.00 Put (AAL260918P00017000)
option OPRA

EOD

Aug 24, 2026

3.32+2.154%(+0.07)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	3.3500	3.3500	3.3000	3.3200	+2.154%	25	9,002	0.000%
2026-08-21	3.2200	3.2500	3.2200	3.2500	-5.523%	4	9,007	+2.154%
2026-08-20	3.5000	3.5000	3.4400	3.4400	+9.904%	3	9,003	-3.488%
2026-08-19	3.0500	3.1300	3.0500	3.1300	+7.560%	5	9,094	+6.070%
2026-08-18	2.7900	2.9400	2.7900	2.9100	+14.118%	19	9,092	+14.089%
2026-08-17	2.4100	2.5600	2.4100	2.5500	+10.390%	17	9,082	+30.196%
2026-08-14	2.1300	2.3100	2.1300	2.3100	+5.963%	43	9,088	+43.723%
2026-08-13	2.0200	2.2000	2.0200	2.1800	-0.909%	38	9,102	+52.294%
2026-08-12	2.1400	2.2500	2.1400	2.2000	+9.453%	52	9,107	+50.909%
2026-08-11	2.0000	2.0100	1.8900	2.0100	+8.065%	15	9,132	+65.174%
2026-08-10	1.8500	2.1200	1.8500	1.8600	+19.231%	216	9,141	+78.495%
2026-08-07	1.6000	1.7000	1.5600	1.5600	-4.294%	41	9,156	+112.821%
2026-08-06	1.3500	1.6300	1.3500	1.6300	+26.357%	31	9,150	+103.681%
2026-08-05	1.2200	1.2900	1.1500	1.2900	-7.857%	117	9,146	+157.364%
2026-08-04	1.3500	1.5300	1.3500	1.4000	-16.667%	145	9,089	+137.143%
2026-08-03	1.9300	1.9300	1.5200	1.6800	-21.860%	42	9,028	+97.619%
2026-07-31	2.1600	2.1900	2.1500	2.1500	-4.444%	23	9,031	+54.419%
2026-07-30	2.2500	2.2500	2.2500	2.2500	+5.140%	2	9,028	+47.556%
2026-07-28	2.4800	2.5000	2.1400	2.1400	-20.741%	12	9,026	+55.140%
2026-07-27	2.7000	2.7000	2.6500	2.7000	-4.930%	126	9,026	+22.963%
2026-07-24	3.2700	3.3400	2.8300	2.8400	-19.088%	39	9,055	+16.901%
2026-07-23	3.6700	3.7300	3.3000	3.5100	+43.265%	70	9,050	-5.413%
2026-07-22	2.5000	2.5300	2.4500	2.4500	+3.814%	4	9,059	+35.510%
2026-07-21	2.4000	2.4000	2.3600	2.3600	-2.881%	5	9,060	+40.678%
2026-07-20	2.3700	2.4300	2.3700	2.4300	-3.953%	30	9,060	+36.626%
2026-07-17	2.4300	2.5300	2.2800	2.5300	+18.224%	503	9,034	+31.225%
2026-07-16	2.0600	2.2900	2.0400	2.1400	-4.889%	85	9,079	+55.140%
2026-07-15	2.0400	2.2500	1.9900	2.2500	+10.837%	38	9,073	+47.556%
2026-07-14	1.9700	2.0700	1.8800	2.0300	+12.778%	372	9,074	+63.547%
2026-07-13	1.7400	1.8300	1.6200	1.8000	+18.421%	172	9,266	+84.444%
2026-07-10	1.5600	1.7300	1.5100	1.5200	+0.662%	267	9,242	+118.421%
2026-07-09	1.8500	1.8500	1.3800	1.5100	-13.218%	876	9,247	+119.868%
2026-07-08	1.6700	1.9500	1.6400	1.7400	+15.232%	215	8,810	+90.805%
2026-07-07	1.3200	1.5400	1.3200	1.5100	+17.969%	278	8,833	+119.868%
2026-07-06	1.2100	1.3000	1.1100	1.2800	0.000%	594	8,843	+159.375%
2026-07-02	1.1000	1.3100	1.0700	1.2800	+12.281%	1,976	7,270	+159.375%
2026-07-01	1.1300	1.1700	1.1200	1.1400	-6.557%	505	7,270	+191.228%
2026-06-30	1.2700	1.3000	1.1700	1.2200	-9.630%	1,974	6,900	+172.131%
2026-06-29	1.4000	1.4000	1.3000	1.3500	-1.460%	175	5,077	+145.926%
2026-06-26	1.3900	1.4200	1.2900	1.3700	-6.164%	555	5,070	+142.336%
2026-06-25	1.4000	1.5000	1.3400	1.4600	-3.947%	409	4,797	+127.397%
2026-06-24	1.8900	1.8900	1.5200	1.5200	-24.000%	2,570	4,415	+118.421%
2026-06-23	2.0600	2.0700	1.9700	2.0000	+3.627%	68	2,262	+66.000%
2026-06-22	1.9600	1.9700	1.8700	1.9300	-12.670%	498	2,204	+72.021%
2026-06-18	2.2300	2.2400	2.1600	2.2100	-0.897%	223	1,596	+50.226%
2026-06-17	2.2600	2.2600	2.2300	2.2300	-3.879%	8	1,596	+48.879%
2026-06-16	2.1200	2.3200	2.1200	2.3200	-4.918%	143	1,590	+43.103%
2026-06-15	2.3800	2.4400	2.3800	2.4400	-12.857%	26	1,535	+36.066%
2026-06-12	2.8000	2.8000	2.8000	2.8000	-18.841%	39	1,509	+18.571%
2026-06-09	3.4500	3.4500	3.4500	3.4500	-14.815%	35	1,470	-3.768%
2026-06-05	4.0500	4.0500	4.0500	4.0500	+24.615%	19	1,435	-18.025%
2026-06-01	3.2500	3.2500	3.2500	3.2500	+1.562%	392	1,435	+2.154%
2026-05-26	3.2000	3.2000	3.2000	3.2000	-31.624%	100	1,152	+3.750%
2026-05-18	4.6800	4.6800	4.6800	4.6800	+6.364%	1	1,090	-29.060%
2026-05-11	4.4000	4.4000	4.4000	4.4000	+6.024%	1	1,090	-24.545%
2026-05-07	4.1500	4.1500	4.1500	4.1500	-25.893%	10	1,090	-20.000%
2026-04-30	5.6000	5.6000	5.6000	5.6000	-13.178%	1	1,090	-40.714%
2026-03-24	6.3500	6.4500	6.3500	6.4500	+5.738%	2	1,090	-48.527%
2026-03-11	6.1000	6.1000	6.1000	6.1000	+0.826%	1	1,090	-45.574%
2026-03-06	6.0500	6.0500	6.0500	6.0500	+6.140%	123	1,090	-45.124%
2026-03-05	5.7000	5.7000	5.7000	5.7000	+15.152%	60	1,213	-41.754%
2026-03-04	4.9000	4.9500	4.9000	4.9500	+3.125%	61	1,273	-32.929%
2026-03-03	4.8000	4.8000	4.8000	4.8000	+23.077%	61	1,334	-30.833%
2026-02-26	3.9000	3.9000	3.9000	3.9000	-13.333%	20	1,395	-14.872%
2026-02-23	4.5000	4.5000	4.5000	4.5000	+7.143%	20	1,415	-26.222%
2026-02-19	4.2000	4.2000	4.2000	4.2000	+37.705%	1	1,395	-20.952%
2026-02-10	3.0500	3.0500	3.0500	3.0500	+1.667%	8	1,395	+8.852%
2026-02-09	3.0000	3.0000	3.0000	3.0000	-10.448%	2	1,395	+10.667%
2026-02-06	3.3500	3.3500	3.3500	3.3500	-5.899%	5	1,395	-0.896%
2026-01-27	3.5600	3.5600	3.5600	3.5600	+6.269%	2	1,395	-6.742%
2026-01-26	3.3500	3.3500	3.3500	3.3500	+3.077%	305	1,396	-0.896%
2026-01-14	3.2500	3.2500	3.2500	3.2500	+11.301%	1	1,091	+2.154%
2026-01-13	2.9200	2.9200	2.9200	2.9200	+14.063%	400	1,091	+13.699%
2026-01-07	2.5500	2.5600	2.5500	2.5600	-6.909%	3	784	+29.688%
2026-01-05	2.7500	2.7500	2.7500	2.7500	-8.638%	60	783	+20.727%
2025-12-31	3.0500	3.0500	3.0100	3.0100	+9.854%	2	750	+10.299%
2025-12-23	2.7400	2.7400	2.7400	2.7400	-39.111%	25	750	+21.168%
2025-11-13	4.5000	4.5000	4.5000	4.5000	+3.448%	3	750	-26.222%
2025-11-12	4.3500	4.3500	4.3500	4.3500	-5.435%	1	750	-23.678%
2025-11-06	4.6000	4.6000	4.6000	4.6000	0.000%	4	750	-27.826%
2025-09-12	4.6000	4.6000	4.6000	4.6000	+3.371%	1	750	-27.826%
2025-08-27	4.4500	4.4600	4.4500	4.4500	-15.238%	750	750	-25.393%
2025-07-07	5.7000	5.7000	5.2500	5.2500	0.000%	2	1	-36.762%