Dark

AAL20260918P9
AAL Sep 18 2026 9.00 Put (AAL260918P00009000)
option OPRA

EOD

Jul 9, 2026

0.0300-40.000%(-0.0200)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0600	0.0700	0.0200	0.0300	-40.000%	76	20,485	0.000%
2026-07-08	0.0400	0.0600	0.0400	0.0500	+25.000%	17	20,487	-40.000%
2026-07-07	0.0400	0.0400	0.0400	0.0400	0.000%	10	20,481	-25.000%
2026-07-06	0.0400	0.0500	0.0200	0.0400	+33.333%	18	20,481	-25.000%
2026-07-02	0.0300	0.0300	0.0300	0.0300	-25.000%	1	20,482	0.000%
2026-07-01	0.0300	0.0400	0.0300	0.0400	0.000%	13	20,482	-25.000%
2026-06-30	0.0300	0.0400	0.0300	0.0400	0.000%	11	20,470	-25.000%
2026-06-29	0.0400	0.0600	0.0300	0.0400	+33.333%	35	20,470	-25.000%
2026-06-26	0.0500	0.0500	0.0200	0.0300	-40.000%	13	20,473	0.000%
2026-06-25	0.0600	0.0600	0.0400	0.0500	0.000%	381	20,473	-40.000%
2026-06-24	0.0500	0.0500	0.0500	0.0500	0.000%	23	20,864	-40.000%
2026-06-22	0.0200	0.0500	0.0200	0.0500	-37.500%	11	20,865	-40.000%
2026-06-18	0.0700	0.0800	0.0700	0.0800	+33.333%	11	20,875	-62.500%
2026-06-17	0.0700	0.0700	0.0600	0.0600	-33.333%	3	20,875	-50.000%
2026-06-16	0.0700	0.0900	0.0700	0.0900	+12.500%	14	20,875	-66.667%
2026-06-15	0.0900	0.1000	0.0800	0.0800	-33.333%	17	20,875	-62.500%
2026-06-12	0.1000	0.1200	0.1000	0.1200	+20.000%	5	20,884	-75.000%
2026-06-11	0.1700	0.1700	0.1000	0.1000	-37.500%	9	20,885	-70.000%
2026-06-10	0.1600	0.1600	0.1600	0.1600	+6.667%	15	20,880	-81.250%
2026-06-09	0.1400	0.1700	0.1300	0.1500	-6.250%	279	20,870	-80.000%
2026-06-08	0.1500	0.1800	0.1400	0.1600	-5.882%	19	20,873	-81.250%
2026-06-05	0.1800	0.1800	0.1700	0.1700	0.000%	21	20,873	-82.353%
2026-06-04	0.1600	0.1800	0.1600	0.1700	+6.250%	16	20,862	-82.353%
2026-06-03	0.1500	0.2900	0.1500	0.1600	+6.667%	45	20,859	-81.250%
2026-06-02	0.1400	0.1500	0.1400	0.1500	+7.143%	15	20,858	-80.000%
2026-06-01	0.1400	0.1400	0.1400	0.1400	-6.667%	15	20,862	-78.571%
2026-05-29	0.1200	0.1500	0.1100	0.1500	+25.000%	20	20,862	-80.000%
2026-05-28	0.1500	0.1500	0.1200	0.1200	-20.000%	30	20,863	-75.000%
2026-05-27	0.1800	0.1800	0.1500	0.1500	0.000%	12	20,863	-80.000%
2026-05-26	0.1700	0.1700	0.1500	0.1500	-21.053%	26	20,854	-80.000%
2026-05-22	0.1900	0.1900	0.1900	0.1900	-17.391%	91	20,796	-84.211%
2026-05-21	0.2300	0.2300	0.2300	0.2300	0.000%	70	20,795	-86.957%
2026-05-20	0.2300	0.2300	0.2300	0.2300	-25.806%	1	20,795	-86.957%
2026-05-19	0.3000	0.3200	0.2900	0.3100	+6.897%	233	20,794	-90.323%
2026-05-18	0.2800	0.2900	0.2800	0.2900	-3.333%	77	20,794	-89.655%
2026-05-15	0.2900	0.3000	0.2800	0.3000	+7.143%	26	20,794	-90.000%
2026-05-14	0.2800	0.2800	0.2800	0.2800	0.000%	10	20,794	-89.286%
2026-05-13	0.2700	0.2800	0.2700	0.2800	-6.667%	4	20,790	-89.286%
2026-05-11	0.2800	0.3000	0.2600	0.3000	+25.000%	151	20,790	-90.000%
2026-05-08	0.2700	0.2700	0.2400	0.2400	-11.111%	8	20,788	-87.500%
2026-05-07	0.2500	0.2700	0.2300	0.2700	-10.000%	39	20,788	-88.889%
2026-05-06	0.2800	0.3000	0.2800	0.3000	-9.091%	18	20,791	-90.000%
2026-05-05	0.3700	0.3700	0.3300	0.3300	-17.500%	30	20,785	-90.909%
2026-05-04	0.3700	0.4000	0.3700	0.4000	-6.977%	5,001	20,790	-92.500%
2026-04-30	0.4600	0.4600	0.4300	0.4300	-12.245%	3	17,598	-93.023%
2026-04-29	0.4600	0.5100	0.4600	0.4900	+2.083%	1,662	17,598	-93.878%
2026-04-28	0.4700	0.4800	0.4600	0.4800	+11.628%	15	15,954	-93.750%
2026-04-27	0.4600	0.4600	0.4300	0.4300	+4.878%	25	15,952	-93.023%
2026-04-24	0.4200	0.4200	0.4000	0.4100	-14.583%	60	15,952	-92.683%
2026-04-23	0.4100	0.4900	0.3900	0.4800	0.000%	22	15,951	-93.750%
2026-04-22	0.4600	0.4800	0.4600	0.4800	+4.348%	13	15,951	-93.750%
2026-04-21	0.4100	0.4600	0.4100	0.4600	+17.949%	10	15,945	-93.478%
2026-04-20	0.3900	0.3900	0.3900	0.3900	+18.182%	1	15,945	-92.308%
2026-04-17	0.3200	0.3300	0.3000	0.3300	-13.158%	15	15,945	-90.909%
2026-04-15	0.4300	0.4300	0.3800	0.3800	-13.636%	36	15,959	-92.105%
2026-04-14	0.4500	0.4500	0.4300	0.4400	-26.667%	6	15,959	-93.182%
2026-04-13	0.6200	0.6300	0.6000	0.6000	0.000%	202	15,960	-95.000%
2026-04-10	0.5900	0.6000	0.5900	0.6000	+1.695%	27	15,917	-95.000%
2026-04-09	0.5800	0.5900	0.5800	0.5900	+7.273%	18	15,923	-94.915%
2026-04-08	0.5500	0.5900	0.5200	0.5500	-30.380%	29	15,924	-94.545%
2026-04-07	0.7800	0.8200	0.7800	0.7900	+8.219%	207	15,941	-96.203%
2026-04-06	0.7700	0.7700	0.7300	0.7300	-9.877%	240	15,957	-95.890%
2026-04-02	0.8600	0.8600	0.8100	0.8100	+14.085%	9	15,951	-96.296%
2026-04-01	0.7900	0.7900	0.7000	0.7100	-15.476%	50	15,951	-95.775%
2026-03-31	0.9000	0.9000	0.8400	0.8400	-18.447%	8	15,997	-96.429%
2026-03-30	1.0000	1.0300	0.9700	1.0300	+7.292%	8,034	15,997	-97.087%
2026-03-27	0.9000	0.9600	0.9000	0.9600	+17.073%	41	7,976	-96.875%
2026-03-26	0.8300	0.8400	0.8200	0.8200	-2.381%	226	7,940	-96.341%
2026-03-25	0.8100	0.8400	0.8100	0.8400	+1.205%	4	7,940	-96.429%
2026-03-24	0.8500	0.8700	0.8300	0.8300	+7.792%	55	7,940	-96.386%
2026-03-23	0.7900	0.8000	0.7500	0.7700	-17.204%	1,034	7,936	-96.104%
2026-03-20	0.9200	0.9300	0.9000	0.9300	+8.140%	87	6,993	-96.774%
2026-03-19	0.8600	0.8600	0.8600	0.8600	+6.173%	1	7,068	-96.512%
2026-03-18	0.8000	0.8400	0.8000	0.8100	0.000%	125	7,068	-96.296%
2026-03-17	0.8000	0.8500	0.7900	0.8100	-14.737%	326	7,064	-96.296%
2026-03-16	0.9300	0.9700	0.9200	0.9500	-4.040%	6,226	6,743	-96.842%
2026-03-13	0.9200	1.0000	0.9100	0.9900	+6.452%	133	596	-96.970%
2026-03-12	0.9100	0.9300	0.9100	0.9300	+17.722%	205	515	-96.774%
2026-03-11	0.8500	0.8500	0.7900	0.7900	-5.952%	314	311	-96.203%
2026-03-10	0.8400	0.8400	0.8400	0.8400	0.000%	2	2	-96.429%