Dark

AAL20260918P8
AAL Sep 18 2026 8.00 Put (AAL260918P00008000)
option OPRA

EOD

Jul 8, 2026

0.0500+66.667%(+0.0200)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.0500	0.0500	0.0500	0.0500	+66.667%	7	34,207	0.000%
2026-07-07	0.0200	0.0300	0.0200	0.0300	-57.143%	3	34,201	+66.667%
2026-07-06	0.0700	0.0700	0.0700	0.0700	+600.000%	3	34,200	-28.571%
2026-07-01	0.0400	0.0400	0.0100	0.0100	-75.000%	1,337	34,197	+400.000%
2026-06-26	0.0400	0.0400	0.0400	0.0400	0.000%	1	34,708	+25.000%
2026-06-24	0.0200	0.0400	0.0200	0.0400	+33.333%	3	34,709	+25.000%
2026-06-22	0.0300	0.0300	0.0300	0.0300	-25.000%	100	34,709	+66.667%
2026-06-18	0.0300	0.0400	0.0300	0.0400	0.000%	101	34,738	+25.000%
2026-06-17	0.0300	0.0400	0.0300	0.0400	-20.000%	39	34,738	+25.000%
2026-06-16	0.0500	0.0500	0.0500	0.0500	0.000%	6	34,738	0.000%
2026-06-15	0.0500	0.0500	0.0500	0.0500	-28.571%	32	34,738	0.000%
2026-06-12	0.0700	0.0700	0.0700	0.0700	+40.000%	2	34,740	-28.571%
2026-06-11	0.0800	0.1000	0.0500	0.0500	-37.500%	36	34,742	0.000%
2026-06-10	0.1100	0.1100	0.0700	0.0800	0.000%	40	34,743	-37.500%
2026-06-08	0.0600	0.1000	0.0600	0.0800	-11.111%	24	34,747	-37.500%
2026-06-04	0.0800	0.0900	0.0800	0.0900	+28.571%	2	34,752	-44.444%
2026-06-03	0.0800	0.1100	0.0700	0.0700	0.000%	9	34,751	-28.571%
2026-06-02	0.1100	0.1100	0.0700	0.0700	-12.500%	15	34,753	-28.571%
2026-06-01	0.0800	0.0800	0.0700	0.0800	-11.111%	32	34,753	-37.500%
2026-05-29	0.0700	0.1100	0.0600	0.0900	0.000%	19	34,760	-44.444%
2026-05-28	0.0700	0.0900	0.0700	0.0900	+28.571%	52	34,762	-44.444%
2026-05-27	0.0900	0.0900	0.0600	0.0700	-30.000%	66	34,763	-28.571%
2026-05-26	0.1400	0.1400	0.0900	0.1000	-16.667%	56	34,783	-50.000%
2026-05-22	0.1200	0.1200	0.1200	0.1200	-14.286%	23	34,816	-58.333%
2026-05-21	0.1300	0.1400	0.1300	0.1400	0.000%	15	34,816	-64.286%
2026-05-20	0.1400	0.1400	0.1200	0.1400	-17.647%	168	34,816	-64.286%
2026-05-19	0.1700	0.1700	0.1600	0.1700	+13.333%	301	34,069	-70.588%
2026-05-18	0.1800	0.1800	0.1400	0.1500	-6.250%	853	34,069	-66.667%
2026-05-15	0.1600	0.1600	0.1600	0.1600	0.000%	8	34,069	-68.750%
2026-05-14	0.1600	0.1600	0.1600	0.1600	+6.667%	1	34,076	-68.750%
2026-05-13	0.1800	0.1800	0.1500	0.1500	-6.250%	3	34,075	-66.667%
2026-05-11	0.1200	0.1700	0.1200	0.1600	+14.286%	110	34,075	-68.750%
2026-05-08	0.1900	0.1900	0.1400	0.1400	-6.667%	68	33,975	-64.286%
2026-05-07	0.1500	0.1700	0.1500	0.1500	-16.667%	30	33,975	-66.667%
2026-05-06	0.1600	0.1800	0.1600	0.1800	-10.000%	14	33,985	-72.222%
2026-05-05	0.2100	0.2100	0.2000	0.2000	-16.667%	46	33,993	-75.000%
2026-05-04	0.2300	0.2400	0.2300	0.2400	+4.348%	6	33,995	-79.167%
2026-05-01	0.2500	0.2600	0.2300	0.2300	-17.857%	40	33,992	-78.261%
2026-04-30	0.2700	0.2800	0.2600	0.2800	+3.704%	64	33,992	-82.143%
2026-04-28	0.2700	0.2700	0.2700	0.2700	+3.846%	30	33,990	-81.481%
2026-04-27	0.2200	0.2600	0.2200	0.2600	+8.333%	6	33,960	-80.769%
2026-04-24	0.2700	0.2700	0.2300	0.2400	-11.111%	27	33,959	-79.167%
2026-04-23	0.2700	0.2700	0.2400	0.2700	-3.571%	52	33,960	-81.481%
2026-04-22	0.2800	0.2800	0.2800	0.2800	0.000%	9	33,962	-82.143%
2026-04-21	0.2500	0.2800	0.2200	0.2800	+21.739%	295	33,934	-82.143%
2026-04-20	0.2300	0.2300	0.2300	0.2300	+15.000%	14	33,934	-78.261%
2026-04-17	0.1900	0.2000	0.1400	0.2000	-16.667%	277	33,920	-75.000%
2026-04-16	0.2400	0.2400	0.2400	0.2400	0.000%	2	33,965	-79.167%
2026-04-15	0.2400	0.2400	0.2400	0.2400	-20.000%	1	33,965	-79.167%
2026-04-14	0.3100	0.3100	0.3000	0.3000	-18.919%	15	33,966	-83.333%
2026-04-13	0.4400	0.4400	0.3700	0.3700	-7.500%	3	33,966	-86.486%
2026-04-10	0.4000	0.4000	0.4000	0.4000	+8.108%	25	33,968	-87.500%
2026-04-08	0.3400	0.4500	0.3300	0.3700	-26.000%	110	33,957	-86.486%
2026-04-07	0.5100	0.5300	0.5000	0.5000	+6.383%	109	33,960	-90.000%
2026-04-06	0.4700	0.4900	0.4700	0.4700	-7.843%	36	33,959	-89.362%
2026-04-02	0.6000	0.6000	0.5100	0.5100	+15.909%	288	33,946	-90.196%
2026-04-01	0.4400	0.4400	0.4400	0.4400	-20.000%	2	33,946	-88.636%
2026-03-31	0.5900	0.6400	0.5500	0.5500	-16.667%	205	33,944	-90.909%
2026-03-30	0.6500	0.6700	0.6300	0.6600	+6.452%	204	33,893	-92.424%
2026-03-27	0.5800	0.6300	0.5800	0.6200	+29.167%	455	33,832	-91.935%
2026-03-26	0.5500	0.5600	0.4800	0.4800	-7.692%	9	33,642	-89.583%
2026-03-25	0.4800	0.5300	0.4800	0.5200	-3.704%	30	33,641	-90.385%
2026-03-24	0.5500	0.5600	0.5400	0.5400	+8.000%	2,128	33,636	-90.741%
2026-03-23	0.5100	0.5300	0.4700	0.5000	-20.635%	124	31,638	-90.000%
2026-03-20	0.5800	0.6300	0.5800	0.6300	+8.621%	170	31,637	-92.063%
2026-03-19	0.5800	0.5800	0.5500	0.5800	+9.434%	238	31,644	-91.379%
2026-03-18	0.5600	0.5600	0.5300	0.5300	-5.357%	80	31,644	-90.566%
2026-03-17	0.5600	0.5600	0.5600	0.5600	-9.677%	1	31,644	-91.071%
2026-03-16	0.6200	0.6300	0.5800	0.6200	-4.615%	3,187	31,643	-91.935%
2026-03-13	0.6300	0.6600	0.6200	0.6500	+10.169%	3,080	28,633	-92.308%
2026-03-12	0.5700	0.6000	0.5700	0.5900	+9.259%	725	25,598	-91.525%
2026-03-11	0.5000	0.5400	0.5000	0.5400	+8.000%	59	25,674	-90.741%
2026-03-10	0.5600	0.5800	0.5000	0.5000	-9.091%	110	25,641	-90.000%
2026-03-09	0.5600	0.6700	0.5500	0.5500	-3.509%	7,358	25,640	-90.909%
2026-03-06	0.6600	0.6600	0.5400	0.5700	+35.714%	15,011	18,375	-91.228%
2026-03-05	0.4400	0.4400	0.4200	0.4200	0.000%	12	13,366	-88.095%
2026-03-03	0.4200	0.4200	0.4200	0.4200	+31.250%	100	13,354	-88.095%
2026-03-02	0.3200	0.3200	0.3200	0.3200	+28.000%	1	13,354	-84.375%
2026-02-27	0.2500	0.2500	0.2500	0.2500	-3.846%	9	13,354	-80.000%
2026-02-25	0.2500	0.2600	0.2500	0.2600	+4.000%	9	13,345	-80.769%
2026-02-19	0.2100	0.2500	0.2100	0.2500	+25.000%	922	13,345	-80.000%
2026-02-18	0.2100	0.2100	0.1900	0.2000	+11.111%	61	13,126	-75.000%
2026-02-11	0.1700	0.1800	0.1700	0.1800	+20.000%	7	13,105	-72.222%
2026-02-09	0.1500	0.1500	0.1500	0.1500	-6.250%	20	13,098	-66.667%
2026-02-06	0.1600	0.1600	0.1600	0.1600	-15.789%	2	13,098	-68.750%
2026-02-04	0.1900	0.1900	0.1900	0.1900	+5.556%	1	13,096	-73.684%
2026-02-03	0.1700	0.1800	0.1600	0.1800	-10.000%	54	13,095	-72.222%
2026-01-27	0.2000	0.2000	0.2000	0.2000	+11.111%	14	13,075	-75.000%
2026-01-23	0.1800	0.1800	0.1700	0.1800	+12.500%	62	13,061	-72.222%
2026-01-22	0.1600	0.1600	0.1600	0.1600	-5.882%	5	13,029	-68.750%
2026-01-21	0.1800	0.1800	0.1600	0.1700	-10.526%	75	13,029	-70.588%
2026-01-20	0.1900	0.1900	0.1900	0.1900	+18.750%	5	12,966	-73.684%
2026-01-16	0.1600	0.1600	0.1600	0.1600	-15.789%	10	12,956	-68.750%
2026-01-14	0.1900	0.1900	0.1900	0.1900	+11.765%	10	12,956	-73.684%
2026-01-12	0.1600	0.1700	0.1600	0.1700	+21.429%	40	12,946	-70.588%
2026-01-09	0.1400	0.1400	0.1400	0.1400	-30.000%	5	12,906	-64.286%
2026-01-07	0.1500	0.2000	0.1500	0.2000	+33.333%	14	12,906	-75.000%
2026-01-05	0.1500	0.1500	0.1500	0.1500	-21.053%	1	12,906	-66.667%
2025-12-26	0.1900	0.1900	0.1900	0.1900	+11.765%	2	12,906	-73.684%
2025-12-23	0.1700	0.1700	0.1700	0.1700	+13.333%	30	12,906	-70.588%
2025-12-22	0.1500	0.1500	0.1500	0.1500	-31.818%	5	12,936	-66.667%
2025-12-12	0.2200	0.2200	0.2200	0.2200	-8.333%	4	12,941	-77.273%
2025-12-11	0.2100	0.2400	0.2100	0.2400	-4.000%	23	12,937	-79.167%
2025-12-08	0.2500	0.2500	0.2500	0.2500	-13.793%	2	12,914	-80.000%
2025-12-02	0.2900	0.2900	0.2900	0.2900	-3.333%	3	12,916	-82.759%
2025-12-01	0.3000	0.3000	0.3000	0.3000	0.000%	4	12,919	-83.333%
2025-11-28	0.3000	0.3000	0.3000	0.3000	-14.286%	10	12,923	-83.333%
2025-11-26	0.3500	0.3500	0.3500	0.3500	-20.455%	5	12,908	-85.714%
2025-11-21	0.4400	0.4400	0.4400	0.4400	-13.725%	1	12,908	-88.636%
2025-11-20	0.4500	0.5100	0.4500	0.5100	+15.909%	2	12,907	-90.196%
2025-11-17	0.4400	0.4400	0.4400	0.4400	+12.821%	10	12,905	-88.636%
2025-11-12	0.3500	0.3900	0.3500	0.3900	+11.429%	2	12,905	-87.179%
2025-11-11	0.3500	0.3500	0.3500	0.3500	-10.256%	2	12,903	-85.714%
2025-11-03	0.3900	0.3900	0.3900	0.3900	-22.000%	2	12,903	-87.179%
2025-10-28	0.5000	0.5000	0.5000	0.5000	+2.041%	6	12,903	-90.000%
2025-10-13	0.4700	0.4900	0.4700	0.4900	+2.083%	174	12,903	-89.796%
2025-10-09	0.4500	0.4800	0.4500	0.4800	+4.348%	10	12,731	-89.583%
2025-10-08	0.4400	0.4700	0.4400	0.4600	-4.167%	6	12,731	-89.130%
2025-10-07	0.4800	0.4800	0.4800	0.4800	-5.882%	6,000	6,842	-89.583%
2025-10-01	0.5500	0.5500	0.5100	0.5100	-7.273%	2,542	6,842	-90.196%
2025-09-30	0.5500	0.5500	0.5500	0.5500	0.000%	2	4,300	-90.909%
2025-09-26	0.5500	0.5500	0.5500	0.5500	+5.769%	1	4,298	-90.909%
2025-09-25	0.5000	0.5200	0.4900	0.5200	+13.043%	1,120	4,298	-90.385%
2025-09-24	0.4600	0.4600	0.4600	0.4600	+4.545%	40	3,225	-89.130%
2025-09-22	0.4800	0.4800	0.4400	0.4400	+7.317%	2	3,185	-88.636%
2025-09-19	0.4100	0.4100	0.4100	0.4100	-2.381%	2	3,183	-87.805%
2025-09-18	0.4200	0.4200	0.4200	0.4200	+2.439%	1	3,181	-88.095%
2025-09-17	0.4100	0.4100	0.4100	0.4100	0.000%	186	3,201	-87.805%
2025-09-09	0.4100	0.4100	0.4100	0.4100	+5.128%	65	3,015	-87.805%
2025-09-08	0.3900	0.3900	0.3900	0.3900	+5.405%	8	2,950	-87.179%
2025-09-02	0.3700	0.3700	0.3700	0.3700	+2.778%	1	2,954	-86.486%
2025-08-28	0.3600	0.3600	0.3600	0.3600	-2.703%	30	2,953	-86.111%
2025-08-27	0.3700	0.3700	0.3700	0.3700	-5.128%	3	2,923	-86.486%
2025-08-26	0.3700	0.3900	0.3700	0.3900	+2.632%	3	2,923	-87.179%
2025-08-15	0.3800	0.3800	0.3800	0.3800	-28.302%	1	2,923	-86.842%
2025-08-11	0.5300	0.5300	0.5300	0.5300	+3.922%	1	2,924	-90.566%
2025-08-07	0.5100	0.5100	0.5100	0.5100	-7.273%	1	2,924	-90.196%
2025-08-06	0.5500	0.5500	0.5500	0.5500	-9.836%	31	2,923	-90.909%
2025-08-05	0.5600	0.6100	0.5600	0.6100	-3.175%	2	2,942	-91.803%
2025-08-01	0.6300	0.6300	0.6300	0.6300	+12.500%	5	2,942	-92.063%
2025-07-29	0.5600	0.5600	0.5600	0.5600	-3.448%	30	2,937	-91.071%
2025-07-28	0.5500	0.5800	0.5500	0.5800	+7.407%	2	2,907	-91.379%
2025-07-25	0.5400	0.5400	0.5400	0.5400	-5.263%	2,800	2,907	-90.741%
2025-07-24	0.5900	0.5900	0.5700	0.5700	+14.000%	33	107	-91.228%
2025-07-23	0.5000	0.5000	0.5000	0.5000	-5.660%	3	74	-90.000%
2025-07-21	0.5300	0.5300	0.5300	0.5300	-8.621%	2	71	-90.566%
2025-07-11	0.5900	0.5900	0.5400	0.5800	-19.444%	6	69	-91.379%
2025-07-03	0.7200	0.7200	0.7200	0.7200	-24.211%	30	53	-93.056%
2025-06-18	1.0000	1.0000	0.9500	0.9500	+5.556%	2	53	-94.737%
2025-06-17	0.9000	0.9000	0.9000	0.9000	-8.163%	10	53	-94.444%
2025-06-13	0.9800	0.9800	0.9800	0.9800	+12.644%	50	43	-94.898%
2025-06-12	0.9200	0.9200	0.8700	0.8700	+7.407%	2	18	-94.253%
2025-06-06	0.8100	0.8100	0.8100	0.8100	-5.814%	16	18	-93.827%
2025-05-28	0.8600	0.8600	0.8600	0.8600	0.000%	10	10	-94.186%