Dark

AAL20261218P13
AAL Dec 18 2026 13.00 Put (AAL261218P00013000)
option OPRA

EOD

Aug 24, 2026

1.04+1.961%(+0.02)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.9400	1.0700	0.9300	1.0400	+1.961%	64	4,403	0.000%
2026-08-21	1.0700	1.0700	1.0100	1.0200	-9.735%	334	4,382	+1.961%
2026-08-20	1.1000	1.1600	1.1000	1.1300	+9.709%	178	4,122	-7.965%
2026-08-19	0.9600	1.0300	0.9600	1.0300	+8.421%	230	3,998	+0.971%
2026-08-18	0.9200	0.9500	0.9000	0.9500	+9.195%	67	3,816	+9.474%
2026-08-17	0.8300	0.8700	0.8200	0.8700	+8.750%	46	3,771	+19.540%
2026-08-14	0.8000	0.8200	0.8000	0.8000	-1.235%	25	3,729	+30.000%
2026-08-13	0.8100	0.8100	0.8100	0.8100	-1.220%	7	3,727	+28.395%
2026-08-12	0.7600	0.8300	0.7600	0.8200	+9.333%	116	3,722	+26.829%
2026-08-11	0.7900	0.8000	0.7500	0.7500	-8.537%	249	3,606	+38.667%
2026-08-10	0.8200	0.8200	0.8200	0.8200	+18.841%	1	3,469	+26.829%
2026-08-07	0.7200	0.7200	0.6900	0.6900	+6.154%	62	3,469	+50.725%
2026-08-06	0.6400	0.6600	0.6400	0.6500	+12.069%	336	3,416	+60.000%
2026-08-05	0.6200	0.6200	0.5500	0.5800	-9.375%	66	3,341	+79.310%
2026-08-04	0.6500	0.6900	0.6300	0.6400	-13.514%	117	3,289	+62.500%
2026-08-03	0.8000	0.8000	0.6700	0.7400	-17.778%	39	3,315	+40.541%
2026-07-31	0.9100	0.9100	0.9000	0.9000	+1.124%	8	3,309	+15.556%
2026-07-30	0.9700	0.9700	0.8900	0.8900	-12.745%	42	3,310	+16.854%
2026-07-29	0.9700	1.0200	0.9400	1.0200	+8.511%	93	3,295	+1.961%
2026-07-28	1.0100	1.0300	0.9400	0.9400	-12.963%	143	3,309	+10.638%
2026-07-27	1.1000	1.1000	1.0800	1.0800	-10.000%	307	3,197	-3.704%
2026-07-24	1.4100	1.4100	1.1500	1.2000	-18.919%	139	3,164	-13.333%
2026-07-23	1.2800	1.5000	1.2800	1.4800	+40.952%	817	3,232	-29.730%
2026-07-22	1.0700	1.0700	1.0000	1.0500	+9.375%	90	2,878	-0.952%
2026-07-21	1.0300	1.0400	0.9600	0.9600	-4.950%	132	2,848	+8.333%
2026-07-20	1.0600	1.0600	1.0000	1.0100	-2.885%	33	2,811	+2.970%
2026-07-17	1.0400	1.0400	1.0400	1.0400	+10.638%	1	2,788	0.000%
2026-07-16	0.8800	0.9400	0.8800	0.9400	+5.618%	4	2,787	+10.638%
2026-07-15	0.8900	0.9100	0.8900	0.8900	+5.952%	64	2,786	+16.854%
2026-07-14	0.8400	0.8400	0.8400	0.8400	+2.439%	3	2,728	+23.810%
2026-07-13	0.8200	0.8200	0.8200	0.8200	+15.493%	25	2,725	+26.829%
2026-07-09	0.7800	0.7800	0.7100	0.7100	-20.225%	427	2,725	+46.479%
2026-07-08	0.8700	0.8900	0.8700	0.8900	+27.143%	396	2,415	+16.854%
2026-07-07	0.7000	0.7000	0.6900	0.7000	+6.061%	6	2,021	+48.571%
2026-07-06	0.6300	0.6600	0.6300	0.6600	+3.125%	4	2,021	+57.576%
2026-07-02	0.5900	0.6400	0.5900	0.6400	+6.667%	4	2,013	+62.500%
2026-07-01	0.6300	0.6300	0.6000	0.6000	-1.639%	26	2,013	+73.333%
2026-06-30	0.6100	0.6100	0.6100	0.6100	-15.278%	3	2,012	+70.492%
2026-06-25	0.6800	0.7200	0.6700	0.7200	-6.494%	7	2,009	+44.444%
2026-06-24	0.8000	0.8000	0.7400	0.7700	-15.385%	40	2,002	+35.065%
2026-06-23	0.9000	0.9100	0.9000	0.9100	-12.500%	2	2,001	+14.286%
2026-06-17	0.9500	1.0400	0.8100	1.0400	+7.216%	69	1,999	0.000%
2026-06-16	1.0400	1.0400	0.9400	0.9700	-10.185%	182	1,977	+7.216%
2026-06-15	1.0300	1.1500	0.8300	1.0800	-20.588%	637	2,120	-3.704%
2026-06-12	1.3600	1.3600	1.3600	1.3600	-2.857%	1	1,865	-23.529%
2026-06-11	1.5000	1.5000	1.4000	1.4000	-15.152%	2	1,866	-25.714%
2026-06-10	1.5900	1.6500	1.5900	1.6500	+15.385%	5	1,867	-36.970%
2026-06-09	1.4300	1.4300	1.4300	1.4300	-17.341%	2	1,867	-27.273%
2026-06-05	1.7000	1.7300	1.7000	1.7300	+0.581%	23	1,869	-39.884%
2026-06-04	1.7700	1.7700	1.7200	1.7200	0.000%	51	1,889	-39.535%
2026-06-03	1.7000	1.7200	1.7000	1.7200	+6.832%	25	1,888	-39.535%
2026-06-02	1.5000	1.6100	1.3000	1.6100	+8.784%	13	1,880	-35.404%
2026-06-01	1.5100	1.5100	1.4400	1.4800	+23.333%	41	1,867	-29.730%
2026-05-29	1.2000	1.2000	1.2000	1.2000	-13.043%	1	1,832	-13.333%
2026-05-28	1.4400	1.4400	1.3800	1.3800	+0.730%	36	1,832	-24.638%
2026-05-26	1.4000	1.4000	1.3600	1.3700	-14.375%	46	1,856	-24.088%
2026-05-22	1.6700	1.6700	1.5300	1.6000	-6.977%	526	1,684	-35.000%
2026-05-21	1.9800	2.0000	1.7100	1.7200	-8.511%	589	1,598	-39.535%
2026-05-20	2.0000	2.0000	1.8800	1.8800	-12.558%	1,392	1,598	-44.681%
2026-05-18	2.1500	2.1500	2.1500	2.1500	+0.467%	10	569	-51.628%
2026-05-15	2.0900	2.1400	2.0900	2.1400	+2.885%	10	569	-51.402%
2026-05-14	2.0000	2.0800	2.0000	2.0800	+2.970%	6	576	-50.000%
2026-05-13	2.1100	2.1100	2.0000	2.0200	-3.810%	19	578	-48.515%
2026-05-12	1.9900	2.1000	1.9900	2.1000	+13.514%	49	578	-50.476%
2026-05-08	1.8500	1.8500	1.8500	1.8500	-1.596%	12	578	-43.784%
2026-05-07	1.8100	1.8800	1.8100	1.8800	-5.528%	31	571	-44.681%
2026-05-06	1.9900	1.9900	1.9900	1.9900	-12.335%	1	540	-47.739%
2026-05-05	2.2700	2.2700	2.2700	2.2700	-8.097%	10	540	-54.185%
2026-05-01	2.4700	2.4700	2.4700	2.4700	-1.594%	2	542	-57.895%
2026-04-27	2.4600	2.5100	2.4600	2.5100	+7.265%	201	542	-58.566%
2026-04-24	2.4900	2.4900	2.3400	2.3400	-9.302%	3	542	-55.556%
2026-04-21	2.4300	2.5800	2.4300	2.5800	+12.174%	3	542	-59.690%
2026-04-20	2.2200	2.3500	2.2000	2.3000	+11.111%	18	542	-54.783%
2026-04-17	1.8100	2.0700	1.8100	2.0700	-9.211%	232	533	-49.758%
2026-04-16	2.1900	2.3400	2.1900	2.2800	-0.870%	239	352	-54.386%
2026-04-15	2.2700	2.3000	2.2700	2.3000	-15.441%	24	138	-54.783%
2026-04-09	2.8000	2.8000	2.7200	2.7200	-12.258%	39	114	-61.765%
2026-04-06	3.0500	3.1000	3.0500	3.1000	+1.639%	11	76	-66.452%
2026-04-01	3.1000	3.1000	3.0500	3.0500	-9.763%	75	75	-65.902%
2026-03-20	3.3800	3.3800	3.3800	3.3800	0.000%	1	1	-69.231%