Dark

AAL20261218P11
AAL Dec 18 2026 11.00 Put (AAL261218P00011000)
option OPRA

EOD

Aug 24, 2026

0.4200+7.692%(+0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.4100	0.4200	0.4000	0.4200	+7.692%	5	2,653	0.000%
2026-08-21	0.4100	0.4100	0.3900	0.3900	-11.364%	6	2,653	+7.692%
2026-08-20	0.4300	0.4600	0.4300	0.4400	+12.821%	113	2,651	-4.545%
2026-08-19	0.3900	0.3900	0.3900	0.3900	+8.333%	62	2,564	+7.692%
2026-08-18	0.3500	0.3600	0.3500	0.3600	+12.500%	15	2,531	+16.667%
2026-08-17	0.3200	0.3200	0.3200	0.3200	0.000%	5	2,521	+31.250%
2026-08-14	0.3100	0.3200	0.3100	0.3200	-3.030%	6	2,516	+31.250%
2026-08-13	0.3300	0.3300	0.3300	0.3300	-2.941%	1	2,516	+27.273%
2026-08-12	0.3600	0.3600	0.3300	0.3400	+9.677%	9	2,515	+23.529%
2026-08-11	0.3300	0.3500	0.3100	0.3100	-16.216%	14	2,515	+35.484%
2026-08-10	0.3400	0.3700	0.3400	0.3700	+23.333%	14	2,522	+13.514%
2026-08-07	0.3100	0.3100	0.2900	0.3000	+7.143%	35	2,536	+40.000%
2026-08-06	0.2800	0.2900	0.2800	0.2800	+3.704%	759	2,535	+50.000%
2026-08-05	0.2500	0.2700	0.2500	0.2700	-10.000%	42	2,111	+55.556%
2026-08-04	0.2900	0.3000	0.2900	0.3000	-23.077%	11	2,109	+40.000%
2026-07-31	0.4000	0.4000	0.3700	0.3900	-26.415%	7	2,099	+7.692%
2026-07-29	0.5300	0.5300	0.5300	0.5300	+29.268%	1	2,100	-20.755%
2026-07-28	0.4400	0.4400	0.4100	0.4100	-16.327%	2	2,101	+2.439%
2026-07-27	0.5300	0.5300	0.4800	0.4900	-10.909%	89	2,099	-14.286%
2026-07-24	0.6600	0.6700	0.5500	0.5500	-26.667%	45	2,169	-23.636%
2026-07-23	0.6200	0.7500	0.6200	0.7500	+50.000%	728	2,137	-44.000%
2026-07-22	0.4800	0.5000	0.4800	0.5000	0.000%	502	1,578	-16.000%
2026-07-20	0.5000	0.5000	0.5000	0.5000	+13.636%	10	1,138	-16.000%
2026-07-17	0.4400	0.4400	0.4400	0.4400	-2.222%	2	1,128	-4.545%
2026-07-15	0.4500	0.4500	0.4500	0.4500	+15.385%	10	1,128	-6.667%
2026-07-13	0.4000	0.4000	0.3900	0.3900	-2.500%	61	1,118	+7.692%
2026-07-10	0.3900	0.4000	0.3900	0.4000	-4.762%	16	1,125	+5.000%
2026-07-08	0.3900	0.4300	0.3900	0.4200	+16.667%	24	1,109	0.000%
2026-07-07	0.3600	0.3600	0.3600	0.3600	+20.000%	5	1,118	+16.667%
2026-07-06	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,118	+40.000%
2026-07-01	0.3000	0.3000	0.3000	0.3000	-3.226%	10	1,118	+40.000%
2026-06-30	0.3100	0.3100	0.3100	0.3100	-3.125%	2	1,118	+35.484%
2026-06-29	0.3400	0.3400	0.3200	0.3200	-8.571%	14	1,118	+31.250%
2026-06-26	0.3600	0.3600	0.3500	0.3500	-2.778%	30	1,127	+20.000%
2026-06-25	0.3600	0.3600	0.3500	0.3600	-10.000%	87	1,127	+16.667%
2026-06-24	0.4200	0.4200	0.4000	0.4000	-13.043%	33	1,204	+5.000%
2026-06-23	0.4600	0.4700	0.4600	0.4600	+6.977%	42	1,196	-8.696%
2026-06-22	0.4600	0.4700	0.4300	0.4300	-20.370%	3	1,195	-2.326%
2026-06-18	0.5400	0.5400	0.5400	0.5400	0.000%	10	1,207	-22.222%
2026-06-17	0.5200	0.5400	0.5200	0.5400	+1.887%	13	1,207	-22.222%
2026-06-16	0.5700	0.5700	0.4900	0.5300	-10.169%	39	1,212	-20.755%
2026-06-15	0.5600	0.6000	0.5600	0.5900	-9.231%	17	1,242	-28.814%
2026-06-12	0.7000	0.7000	0.6400	0.6500	-27.778%	37	1,238	-35.385%
2026-06-11	0.9000	0.9000	0.9000	0.9000	0.000%	10	1,225	-53.333%
2026-06-10	0.8700	0.9000	0.8700	0.9000	+30.435%	3	1,225	-53.333%
2026-06-09	0.8300	0.8300	0.6900	0.6900	-20.690%	2	1,224	-39.130%
2026-06-04	0.8700	0.8700	0.8700	0.8700	+2.353%	1	1,224	-51.724%
2026-06-03	0.8700	0.9200	0.8000	0.8500	0.000%	88	1,224	-50.588%
2026-06-02	0.8500	0.8500	0.8500	0.8500	+13.333%	1	1,230	-50.588%
2026-05-29	0.7500	0.7500	0.7500	0.7500	-1.316%	1	1,229	-44.000%
2026-05-28	0.7500	0.7600	0.7200	0.7600	+7.042%	30	1,229	-44.737%
2026-05-27	0.7000	0.7100	0.6900	0.7100	-6.579%	50	1,220	-40.845%
2026-05-26	0.7600	0.7700	0.7300	0.7600	-12.644%	16	1,229	-44.737%
2026-05-22	0.9500	0.9500	0.8700	0.8700	-13.000%	7	1,223	-51.724%
2026-05-21	1.0000	1.0100	1.0000	1.0000	0.000%	47	1,221	-58.000%
2026-05-20	1.0000	1.0000	1.0000	1.0000	-16.667%	3	1,221	-58.000%
2026-05-19	1.2600	1.2600	1.2000	1.2000	0.000%	90	1,155	-65.000%
2026-05-18	1.1600	1.2000	1.1600	1.2000	+3.448%	27	1,155	-65.000%
2026-05-15	1.1600	1.1700	1.1400	1.1600	+3.571%	86	1,155	-63.793%
2026-05-14	1.0700	1.1200	1.0700	1.1200	+1.818%	2	1,076	-62.500%
2026-05-13	1.1000	1.1100	1.1000	1.1000	-5.983%	146	931	-61.818%
2026-05-12	1.0700	1.1700	1.0700	1.1700	+15.842%	6	931	-64.103%
2026-05-08	0.9900	1.0200	0.9900	1.0100	-13.675%	153	931	-58.416%
2026-05-07	1.0100	1.1700	0.9500	1.1700	+9.346%	37	779	-64.103%
2026-05-06	1.0500	1.0700	1.0500	1.0700	-10.833%	11	745	-60.748%
2026-05-05	1.3200	1.3300	1.2000	1.2000	-14.894%	132	745	-65.000%
2026-05-04	1.3600	1.4100	1.3600	1.4100	-2.759%	185	679	-70.213%
2026-04-30	1.4600	1.4600	1.3800	1.4500	-7.643%	326	649	-71.034%
2026-04-29	1.2000	1.5700	1.2000	1.5700	+7.534%	4	350	-73.248%
2026-04-28	1.4800	1.4900	1.4600	1.4600	+2.817%	12	347	-71.233%
2026-04-27	1.3800	1.4200	1.3700	1.4200	+5.185%	17	335	-70.423%
2026-04-24	1.3500	1.3500	1.3500	1.3500	+5.469%	18	335	-68.889%
2026-04-23	1.2800	1.2800	1.2800	1.2800	-14.667%	110	353	-67.188%
2026-04-22	1.4000	1.5700	1.4000	1.5000	+7.143%	16	306	-72.000%
2026-04-21	1.3500	1.5000	1.3500	1.4000	+9.375%	47	270	-70.000%
2026-04-20	1.2500	1.2800	1.2500	1.2800	+12.281%	13	270	-67.188%
2026-04-17	1.0100	1.1400	0.9900	1.1400	-5.000%	35	265	-63.158%
2026-04-16	1.2000	1.2000	1.2000	1.2000	-0.826%	15	262	-65.000%
2026-04-15	1.2900	1.3800	1.2100	1.2100	-9.023%	47	247	-65.289%
2026-04-14	1.4000	1.4000	1.2900	1.3300	-20.833%	36	247	-68.421%
2026-04-13	1.7600	1.7600	1.6800	1.6800	+1.818%	51	243	-75.000%
2026-04-10	1.6300	1.6500	1.6100	1.6500	+0.610%	10	202	-74.545%
2026-04-09	1.7300	1.7300	1.6300	1.6400	-1.205%	30	197	-74.390%
2026-04-08	1.5000	1.6600	1.5000	1.6600	-17.413%	48	167	-74.699%
2026-04-07	2.0100	2.0100	2.0100	2.0100	+5.789%	25	161	-79.104%
2026-04-06	1.8900	1.9200	1.8600	1.9000	-2.564%	124	173	-77.895%
2026-04-02	1.9900	1.9900	1.9500	1.9500	+2.632%	19	187	-78.462%
2026-04-01	1.8200	1.9000	1.8200	1.9000	-6.404%	3	187	-77.895%
2026-03-31	2.0300	2.0400	2.0200	2.0300	-10.965%	24	188	-79.310%
2026-03-30	2.2800	2.2800	2.2800	2.2800	+6.047%	1	165	-81.579%
2026-03-27	2.1500	2.1500	2.1500	2.1500	+3.865%	3	165	-80.465%
2026-03-26	2.1000	2.1000	2.0600	2.0700	+4.545%	55	165	-79.710%
2026-03-25	2.0000	2.0000	1.9800	1.9800	-5.263%	14	120	-78.788%
2026-03-24	2.0900	2.0900	2.0900	2.0900	+6.633%	1	106	-79.904%
2026-03-23	1.9600	2.0900	1.9600	1.9600	-6.220%	104	105	-78.571%
2026-03-20	2.0900	2.0900	2.0900	2.0900	0.000%	1	1	-79.904%