Dark

AAL20261218P17
AAL Dec 18 2026 17.00 Put (AAL261218P00017000)
option OPRA

EOD

Jul 9, 2026

2.15-11.523%(-0.28)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.3900	2.3900	2.0900	2.1500	-11.523%	37	2,597	0.000%
2026-07-08	2.3700	2.6000	2.3000	2.4300	+12.500%	922	2,607	-11.523%
2026-07-07	1.9900	2.2000	1.9900	2.1600	+9.091%	101	2,365	-0.463%
2026-07-06	1.8400	1.9800	1.8400	1.9800	+0.508%	347	2,392	+8.586%
2026-07-02	1.8500	1.9700	1.8500	1.9700	+7.650%	24	2,267	+9.137%
2026-07-01	1.9100	1.9100	1.8000	1.8300	-1.613%	23	2,267	+17.486%
2026-06-30	1.9000	1.9000	1.8500	1.8600	-9.268%	42	2,258	+15.591%
2026-06-29	2.0500	2.0500	2.0000	2.0500	-3.756%	66	2,238	+4.878%
2026-06-26	2.1300	2.1300	2.0400	2.1300	0.000%	4	2,288	+0.939%
2026-06-25	2.0100	2.1300	2.0100	2.1300	-2.740%	21	2,287	+0.939%
2026-06-24	2.5500	2.5500	2.1100	2.1900	-17.045%	61	2,288	-1.826%
2026-06-23	2.6700	2.6700	2.6000	2.6400	+1.149%	51	2,257	-18.561%
2026-06-22	2.6000	2.6100	2.6000	2.6100	-6.452%	3	2,248	-17.625%
2026-06-18	2.8200	2.8200	2.7400	2.7900	+1.455%	7	2,245	-22.939%
2026-06-17	2.7500	2.7500	2.7500	2.7500	-8.333%	1	2,245	-21.818%
2026-06-15	3.0000	3.0000	3.0000	3.0000	-21.875%	50	2,245	-28.333%
2026-06-11	3.8400	3.8400	3.8400	3.8400	-9.220%	2	2,198	-44.010%
2026-06-10	4.2300	4.2300	4.2300	4.2300	+2.920%	2	2,196	-49.173%
2026-06-08	4.1100	4.1100	4.1100	4.1100	-5.517%	3	2,196	-47.689%
2026-06-04	4.3500	4.3500	4.3500	4.3500	+10.127%	1	2,196	-50.575%
2026-06-02	3.9500	3.9500	3.9500	3.9500	+19.335%	5	2,196	-45.570%
2026-05-27	3.3100	3.3100	3.3100	3.3100	-30.462%	4	2,191	-35.045%
2026-05-06	4.7600	4.7600	4.7600	4.7600	-12.661%	3	2,191	-54.832%
2026-05-01	5.5200	5.5200	5.4500	5.4500	-0.366%	6	2,186	-60.550%
2026-04-27	5.4700	5.4700	5.4700	5.4700	+4.190%	3	2,186	-60.695%
2026-04-24	5.2500	5.2500	5.2500	5.2500	-7.895%	3	2,186	-59.048%
2026-04-23	5.3500	5.7000	5.3500	5.7000	+11.328%	66	2,185	-62.281%
2026-04-16	5.1200	5.1200	5.1200	5.1200	-26.225%	2	2,185	-58.008%
2026-03-27	6.9400	6.9400	6.9400	6.9400	+6.605%	4	2,183	-69.020%
2026-03-18	6.5100	6.5100	6.5100	6.5100	+4.160%	12	2,183	-66.974%
2026-03-10	6.2500	6.2500	6.2500	6.2500	-7.270%	2	2,188	-65.600%
2026-03-09	6.7400	6.7400	6.7400	6.7400	+5.313%	5	2,188	-68.101%
2026-03-06	6.4000	6.4000	6.4000	6.4000	+15.315%	3	2,188	-66.406%
2026-03-05	5.5500	5.5500	5.5500	5.5500	+12.121%	100	2,185	-61.261%
2026-03-04	5.0000	5.0000	4.9500	4.9500	-3.883%	2	2,185	-56.566%
2026-03-02	5.1500	5.1500	5.1500	5.1500	+10.753%	1	2,186	-58.252%
2026-02-27	4.5500	4.6500	4.5500	4.6500	+10.714%	3	2,187	-53.763%
2026-02-26	4.2000	4.2000	4.2000	4.2000	-11.579%	1	2,186	-48.810%
2026-02-23	4.8000	4.8000	4.6500	4.7500	+8.447%	10	2,186	-54.737%
2026-02-20	4.2500	4.5500	4.2500	4.3800	+8.148%	7	2,185	-50.913%
2026-02-19	4.0500	4.0500	4.0500	4.0500	+0.496%	1	2,183	-46.914%
2026-02-13	4.0300	4.0300	4.0300	4.0300	-1.707%	2	2,184	-46.650%
2026-02-12	4.1000	4.1000	4.1000	4.1000	+21.302%	50	2,184	-47.561%
2026-02-10	3.3500	3.3800	3.3500	3.3800	-14.430%	10	2,184	-36.391%
2026-02-05	4.1000	4.1000	3.9000	3.9500	+4.222%	5	2,185	-45.570%
2026-02-04	3.8400	3.9500	3.6500	3.7900	-8.010%	9	2,186	-43.272%
2026-02-03	4.1200	4.1200	4.1200	4.1200	-6.364%	43	2,192	-47.816%
2026-01-29	4.3800	4.4000	4.3800	4.4000	+1.617%	49	2,235	-51.136%
2026-01-28	4.3300	4.3300	4.3300	4.3300	+3.095%	1	2,187	-50.346%
2026-01-27	4.2000	4.2000	4.2000	4.2000	+13.514%	1	2,187	-48.810%
2026-01-26	3.6500	3.7000	3.6500	3.7000	+7.246%	2	2,186	-41.892%
2026-01-21	3.4000	3.5000	3.4000	3.4500	-1.429%	3	2,184	-37.681%
2026-01-20	3.5000	3.5000	3.5000	3.5000	+9.375%	1	2,185	-38.571%
2026-01-15	3.3500	3.3500	3.2000	3.2000	-11.111%	14	2,185	-32.813%
2026-01-14	3.5000	3.6000	3.5000	3.6000	+7.463%	2	2,187	-40.278%
2026-01-13	3.2500	3.4000	3.2500	3.3500	+6.349%	5	2,186	-35.821%
2026-01-12	3.2000	3.2500	3.1500	3.1500	+2.941%	22	2,186	-31.746%
2026-01-09	2.9100	3.1500	2.9100	3.0600	-1.290%	15	2,184	-29.739%
2026-01-08	3.0500	3.1300	3.0500	3.1000	+4.730%	3	2,172	-30.645%
2026-01-07	2.9600	2.9600	2.8500	2.9600	-4.516%	4	2,171	-27.365%
2026-01-05	3.1000	3.1000	3.1000	3.1000	-6.627%	101	2,098	-30.645%
2026-01-02	3.3200	3.3200	3.3200	3.3200	+8.852%	50	2,098	-35.241%
2025-12-22	3.0500	3.0500	3.0500	3.0500	-7.576%	30	2,126	-29.508%
2025-12-18	3.2500	3.3000	3.2500	3.3000	+4.762%	50	2,126	-34.848%
2025-12-17	3.1500	3.1500	3.1500	3.1500	-3.077%	153	2,087	-31.746%
2025-12-16	3.1000	3.2500	3.1000	3.2500	-8.964%	831	2,163	-33.846%
2025-12-15	3.5700	3.5700	3.5700	3.5700	+3.179%	2	2,524	-39.776%
2025-12-12	3.4500	3.4600	3.4500	3.4600	-1.143%	50	2,526	-37.861%
2025-12-10	3.5000	3.5000	3.5000	3.5000	-1.408%	1	2,476	-38.571%
2025-12-09	3.5500	3.5500	3.5500	3.5500	-8.505%	800	2,476	-39.437%
2025-12-03	3.8800	3.8800	3.8800	3.8800	-7.619%	1	1,676	-44.588%
2025-11-28	4.1900	4.2000	4.1900	4.2000	-20.000%	12	1,677	-48.810%
2025-11-21	5.2500	5.2500	5.2500	5.2500	+11.702%	100	1,665	-59.048%
2025-11-13	4.7000	4.7000	4.7000	4.7000	+1.075%	9	1,665	-54.255%
2025-11-07	4.6500	4.6500	4.6500	4.6500	-4.124%	2	1,656	-53.763%
2025-11-06	4.8000	4.8500	4.8000	4.8500	-12.297%	9	1,656	-55.670%
2025-10-09	5.5300	5.5300	5.5300	5.5300	-2.982%	3	1,647	-61.121%
2025-09-25	5.7000	5.7000	5.7000	5.7000	+8.779%	6	1,650	-62.281%
2025-09-22	5.2600	5.2600	5.2400	5.2400	+19.091%	9	1,650	-58.969%
2025-09-04	4.3500	4.4500	4.3000	4.4000	0.000%	42	1,647	-51.136%
2025-09-03	4.1000	4.4000	4.1000	4.4000	-5.376%	10	1,605	-51.136%
2025-09-02	4.4500	4.6500	4.4500	4.6500	+5.682%	120	1,599	-53.763%
2025-08-29	4.4500	4.5000	4.4000	4.4000	-3.297%	1,136	354	-51.136%
2025-08-25	4.5500	4.5500	4.5500	4.5500	-17.273%	3	354	-52.747%
2025-07-24	5.5000	5.5000	5.5000	5.5000	+13.402%	1	354	-60.909%
2025-07-10	4.8500	4.8500	4.8500	4.8500	-26.515%	1	354	-55.670%
2025-06-20	6.6000	6.6000	6.6000	6.6000	-2.941%	504	354	-67.424%
2025-05-02	6.8000	6.8000	6.8000	6.8000	-10.172%	10	102	-68.382%
2025-04-24	7.5700	7.5700	7.5700	7.5700	+21.704%	4	97	-71.598%
2025-03-27	6.2200	6.2200	6.2200	6.2200	+0.323%	1	101	-65.434%
2025-03-21	6.2000	6.2000	6.2000	6.2000	+36.264%	2	100	-65.323%
2025-03-04	4.5500	4.5500	4.5500	4.5500	+6.808%	1	100	-52.747%
2025-03-03	4.2600	4.2600	4.2600	4.2600	+16.393%	10	100	-49.531%
2025-02-20	3.6600	3.6600	3.6600	3.6600	+8.929%	3	104	-41.257%
2025-02-12	3.3600	3.3600	3.3600	3.3600	+5.000%	1	106	-36.012%
2025-01-27	3.2000	3.2000	3.2000	3.2000	0.000%	1	106	-32.813%
2025-01-24	3.2000	3.2000	3.2000	3.2000	-0.929%	2	105	-32.813%
2025-01-23	3.3000	3.3100	3.2300	3.2300	+8.754%	7	104	-33.437%
2025-01-22	2.9700	2.9700	2.9700	2.9700	-2.623%	4	107	-27.609%
2025-01-10	3.0500	3.0500	3.0500	3.0500	-5.280%	2	103	-29.508%
2025-01-07	3.2200	3.2200	3.2200	3.2200	+0.625%	1	103	-33.230%
2025-01-06	3.1500	3.2000	3.1500	3.2000	-8.571%	7	102	-32.813%
2024-12-16	3.5000	3.5000	3.5000	3.5000	+0.865%	10	92	-38.571%
2024-12-05	3.4700	3.4700	3.4700	3.4700	-33.269%	1	92	-38.040%
2024-10-23	5.2000	5.2000	5.2000	5.2000	-13.333%	1	91	-58.654%
2024-05-30	6.0000	6.0000	6.0000	6.0000	+53.846%	1	90	-64.167%
2024-05-17	3.9000	3.9000	3.9000	3.9000	-2.500%	2	91	-44.872%
2024-05-16	4.0000	4.0000	4.0000	4.0000	-13.978%	82	90	-46.250%
2024-04-10	4.6500	4.6500	4.6500	4.6500	+1.087%	1	8	-53.763%
2024-04-08	4.6000	4.6000	4.6000	4.6000	+7.477%	1	7	-53.261%
2024-04-04	4.2800	4.2800	4.2800	4.2800	+4.390%	1	7	-49.766%
2024-02-23	4.1000	4.1000	4.1000	4.1000	+7.895%	6	6	-47.561%
2024-02-13	3.8000	3.8000	3.8000	3.8000	-15.556%	1	3	-43.421%
2024-01-31	4.5000	4.5000	4.5000	4.5000	+1.124%	1	2	-52.222%
2024-01-29	4.4000	4.4500	4.4000	4.4500	0.000%	2	1	-51.685%