Dark

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

EOD

Aug 24, 2026

3.70+1.370%(+0.05)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	3.5000	3.7000	3.5000	3.7000	+1.370%	7	2,569	0.000%
2026-08-21	3.6500	3.6500	3.6500	3.6500	-1.351%	6	2,569	+1.370%
2026-08-20	3.7300	3.7300	3.7000	3.7000	+6.628%	8	2,575	0.000%
2026-08-19	3.4000	3.4700	3.4000	3.4700	+3.582%	4	2,577	+6.628%
2026-08-18	3.3500	3.3500	3.3500	3.3500	+8.065%	53	2,579	+10.448%
2026-08-17	3.1000	3.1000	3.1000	3.1000	+13.553%	2	2,527	+19.355%
2026-08-13	2.7300	2.7300	2.7300	2.7300	-6.186%	2	2,529	+35.531%
2026-08-12	2.9000	2.9100	2.9000	2.9100	+14.118%	20	2,531	+27.148%
2026-08-07	2.3500	2.5500	2.3500	2.5500	+13.839%	18	2,523	+45.098%
2026-08-06	2.2200	2.2400	2.2200	2.2400	+1.357%	5	2,509	+65.179%
2026-08-05	2.1500	2.2100	2.1400	2.2100	-22.456%	18	2,512	+67.421%
2026-07-30	2.8500	2.8500	2.8500	2.8500	-0.350%	10	2,509	+29.825%
2026-07-29	3.2000	3.2000	2.8600	2.8600	-19.437%	9	2,516	+29.371%
2026-07-24	3.6500	3.6500	3.4000	3.5500	-11.250%	70	2,523	+4.225%
2026-07-23	4.0000	4.1500	3.8500	4.0000	+36.054%	23	2,539	-7.500%
2026-07-22	3.1400	3.1400	2.9400	2.9400	+1.031%	14	2,554	+25.850%
2026-07-21	2.9500	2.9500	2.9000	2.9100	-3.642%	7	2,553	+27.148%
2026-07-20	3.0500	3.1000	2.9700	3.0200	-0.984%	105	2,554	+22.517%
2026-07-17	2.9900	3.0500	2.8700	3.0500	+8.541%	13	2,553	+21.311%
2026-07-16	2.8900	2.8900	2.5800	2.8100	+9.339%	146	2,556	+31.673%
2026-07-15	2.7500	2.7500	2.5700	2.5700	-4.815%	10	2,618	+43.969%
2026-07-14	2.6000	2.7000	2.5400	2.7000	+8.434%	35	2,627	+37.037%
2026-07-13	2.3900	2.5000	2.3800	2.4900	+11.659%	17	2,643	+48.594%
2026-07-10	2.2400	2.2900	2.2100	2.2300	+3.721%	61	2,652	+65.919%
2026-07-09	2.3900	2.3900	2.0900	2.1500	-11.523%	37	2,597	+72.093%
2026-07-08	2.3700	2.6000	2.3000	2.4300	+12.500%	922	2,607	+52.263%
2026-07-07	1.9900	2.2000	1.9900	2.1600	+9.091%	101	2,365	+71.296%
2026-07-06	1.8400	1.9800	1.8400	1.9800	+0.508%	347	2,392	+86.869%
2026-07-02	1.8500	1.9700	1.8500	1.9700	+7.650%	24	2,267	+87.817%
2026-07-01	1.9100	1.9100	1.8000	1.8300	-1.613%	23	2,267	+102.186%
2026-06-30	1.9000	1.9000	1.8500	1.8600	-9.268%	42	2,258	+98.925%
2026-06-29	2.0500	2.0500	2.0000	2.0500	-3.756%	66	2,238	+80.488%
2026-06-26	2.1300	2.1300	2.0400	2.1300	0.000%	4	2,288	+73.709%
2026-06-25	2.0100	2.1300	2.0100	2.1300	-2.740%	21	2,287	+73.709%
2026-06-24	2.5500	2.5500	2.1100	2.1900	-17.045%	61	2,288	+68.950%
2026-06-23	2.6700	2.6700	2.6000	2.6400	+1.149%	51	2,257	+40.152%
2026-06-22	2.6000	2.6100	2.6000	2.6100	-6.452%	3	2,248	+41.762%
2026-06-18	2.8200	2.8200	2.7400	2.7900	+1.455%	7	2,245	+32.616%
2026-06-17	2.7500	2.7500	2.7500	2.7500	-8.333%	1	2,245	+34.545%
2026-06-15	3.0000	3.0000	3.0000	3.0000	-21.875%	50	2,245	+23.333%
2026-06-11	3.8400	3.8400	3.8400	3.8400	-9.220%	2	2,198	-3.646%
2026-06-10	4.2300	4.2300	4.2300	4.2300	+2.920%	2	2,196	-12.530%
2026-06-08	4.1100	4.1100	4.1100	4.1100	-5.517%	3	2,196	-9.976%
2026-06-04	4.3500	4.3500	4.3500	4.3500	+10.127%	1	2,196	-14.943%
2026-06-02	3.9500	3.9500	3.9500	3.9500	+19.335%	5	2,196	-6.329%
2026-05-27	3.3100	3.3100	3.3100	3.3100	-30.462%	4	2,191	+11.782%
2026-05-06	4.7600	4.7600	4.7600	4.7600	-12.661%	3	2,191	-22.269%
2026-05-01	5.5200	5.5200	5.4500	5.4500	-0.366%	6	2,186	-32.110%
2026-04-27	5.4700	5.4700	5.4700	5.4700	+4.190%	3	2,186	-32.358%
2026-04-24	5.2500	5.2500	5.2500	5.2500	-7.895%	3	2,186	-29.524%
2026-04-23	5.3500	5.7000	5.3500	5.7000	+11.328%	66	2,185	-35.088%
2026-04-16	5.1200	5.1200	5.1200	5.1200	-26.225%	2	2,185	-27.734%
2026-03-27	6.9400	6.9400	6.9400	6.9400	+6.605%	4	2,183	-46.686%
2026-03-18	6.5100	6.5100	6.5100	6.5100	+4.160%	12	2,183	-43.164%
2026-03-10	6.2500	6.2500	6.2500	6.2500	-7.270%	2	2,188	-40.800%
2026-03-09	6.7400	6.7400	6.7400	6.7400	+5.313%	5	2,188	-45.104%
2026-03-06	6.4000	6.4000	6.4000	6.4000	+15.315%	3	2,188	-42.188%
2026-03-05	5.5500	5.5500	5.5500	5.5500	+12.121%	100	2,185	-33.333%
2026-03-04	5.0000	5.0000	4.9500	4.9500	-3.883%	2	2,185	-25.253%
2026-03-02	5.1500	5.1500	5.1500	5.1500	+10.753%	1	2,186	-28.155%
2026-02-27	4.5500	4.6500	4.5500	4.6500	+10.714%	3	2,187	-20.430%
2026-02-26	4.2000	4.2000	4.2000	4.2000	-11.579%	1	2,186	-11.905%
2026-02-23	4.8000	4.8000	4.6500	4.7500	+8.447%	10	2,186	-22.105%
2026-02-20	4.2500	4.5500	4.2500	4.3800	+8.148%	7	2,185	-15.525%
2026-02-19	4.0500	4.0500	4.0500	4.0500	+0.496%	1	2,183	-8.642%
2026-02-13	4.0300	4.0300	4.0300	4.0300	-1.707%	2	2,184	-8.189%
2026-02-12	4.1000	4.1000	4.1000	4.1000	+21.302%	50	2,184	-9.756%
2026-02-10	3.3500	3.3800	3.3500	3.3800	-14.430%	10	2,184	+9.467%
2026-02-05	4.1000	4.1000	3.9000	3.9500	+4.222%	5	2,185	-6.329%
2026-02-04	3.8400	3.9500	3.6500	3.7900	-8.010%	9	2,186	-2.375%
2026-02-03	4.1200	4.1200	4.1200	4.1200	-6.364%	43	2,192	-10.194%
2026-01-29	4.3800	4.4000	4.3800	4.4000	+1.617%	49	2,235	-15.909%
2026-01-28	4.3300	4.3300	4.3300	4.3300	+3.095%	1	2,187	-14.550%
2026-01-27	4.2000	4.2000	4.2000	4.2000	+13.514%	1	2,187	-11.905%
2026-01-26	3.6500	3.7000	3.6500	3.7000	+7.246%	2	2,186	0.000%
2026-01-21	3.4000	3.5000	3.4000	3.4500	-1.429%	3	2,184	+7.246%
2026-01-20	3.5000	3.5000	3.5000	3.5000	+9.375%	1	2,185	+5.714%
2026-01-15	3.3500	3.3500	3.2000	3.2000	-11.111%	14	2,185	+15.625%
2026-01-14	3.5000	3.6000	3.5000	3.6000	+7.463%	2	2,187	+2.778%
2026-01-13	3.2500	3.4000	3.2500	3.3500	+6.349%	5	2,186	+10.448%
2026-01-12	3.2000	3.2500	3.1500	3.1500	+2.941%	22	2,186	+17.460%
2026-01-09	2.9100	3.1500	2.9100	3.0600	-1.290%	15	2,184	+20.915%
2026-01-08	3.0500	3.1300	3.0500	3.1000	+4.730%	3	2,172	+19.355%
2026-01-07	2.9600	2.9600	2.8500	2.9600	-4.516%	4	2,171	+25.000%
2026-01-05	3.1000	3.1000	3.1000	3.1000	-6.627%	101	2,098	+19.355%
2026-01-02	3.3200	3.3200	3.3200	3.3200	+8.852%	50	2,098	+11.446%
2025-12-22	3.0500	3.0500	3.0500	3.0500	-7.576%	30	2,126	+21.311%
2025-12-18	3.2500	3.3000	3.2500	3.3000	+4.762%	50	2,126	+12.121%
2025-12-17	3.1500	3.1500	3.1500	3.1500	-3.077%	153	2,087	+17.460%
2025-12-16	3.1000	3.2500	3.1000	3.2500	-8.964%	831	2,163	+13.846%
2025-12-15	3.5700	3.5700	3.5700	3.5700	+3.179%	2	2,524	+3.641%
2025-12-12	3.4500	3.4600	3.4500	3.4600	-1.143%	50	2,526	+6.936%
2025-12-10	3.5000	3.5000	3.5000	3.5000	-1.408%	1	2,476	+5.714%
2025-12-09	3.5500	3.5500	3.5500	3.5500	-8.505%	800	2,476	+4.225%
2025-12-03	3.8800	3.8800	3.8800	3.8800	-7.619%	1	1,676	-4.639%
2025-11-28	4.1900	4.2000	4.1900	4.2000	-20.000%	12	1,677	-11.905%
2025-11-21	5.2500	5.2500	5.2500	5.2500	+11.702%	100	1,665	-29.524%
2025-11-13	4.7000	4.7000	4.7000	4.7000	+1.075%	9	1,665	-21.277%
2025-11-07	4.6500	4.6500	4.6500	4.6500	-4.124%	2	1,656	-20.430%
2025-11-06	4.8000	4.8500	4.8000	4.8500	-12.297%	9	1,656	-23.711%
2025-10-09	5.5300	5.5300	5.5300	5.5300	-2.982%	3	1,647	-33.092%
2025-09-25	5.7000	5.7000	5.7000	5.7000	+8.779%	6	1,650	-35.088%
2025-09-22	5.2600	5.2600	5.2400	5.2400	+19.091%	9	1,650	-29.389%
2025-09-04	4.3500	4.4500	4.3000	4.4000	0.000%	42	1,647	-15.909%
2025-09-03	4.1000	4.4000	4.1000	4.4000	-5.376%	10	1,605	-15.909%
2025-09-02	4.4500	4.6500	4.4500	4.6500	+5.682%	120	1,599	-20.430%
2025-08-29	4.4500	4.5000	4.4000	4.4000	-3.297%	1,136	354	-15.909%
2025-08-25	4.5500	4.5500	4.5500	4.5500	-17.273%	3	354	-18.681%
2025-07-24	5.5000	5.5000	5.5000	5.5000	+13.402%	1	354	-32.727%
2025-07-10	4.8500	4.8500	4.8500	4.8500	-26.515%	1	354	-23.711%
2025-06-20	6.6000	6.6000	6.6000	6.6000	-2.941%	504	354	-43.939%
2025-05-02	6.8000	6.8000	6.8000	6.8000	-10.172%	10	102	-45.588%
2025-04-24	7.5700	7.5700	7.5700	7.5700	+21.704%	4	97	-51.123%
2025-03-27	6.2200	6.2200	6.2200	6.2200	+0.323%	1	101	-40.514%
2025-03-21	6.2000	6.2000	6.2000	6.2000	+36.264%	2	100	-40.323%
2025-03-04	4.5500	4.5500	4.5500	4.5500	+6.808%	1	100	-18.681%
2025-03-03	4.2600	4.2600	4.2600	4.2600	+16.393%	10	100	-13.146%
2025-02-20	3.6600	3.6600	3.6600	3.6600	+8.929%	3	104	+1.093%
2025-02-12	3.3600	3.3600	3.3600	3.3600	+5.000%	1	106	+10.119%
2025-01-27	3.2000	3.2000	3.2000	3.2000	0.000%	1	106	+15.625%
2025-01-24	3.2000	3.2000	3.2000	3.2000	-0.929%	2	105	+15.625%
2025-01-23	3.3000	3.3100	3.2300	3.2300	+8.754%	7	104	+14.551%
2025-01-22	2.9700	2.9700	2.9700	2.9700	-2.623%	4	107	+24.579%
2025-01-10	3.0500	3.0500	3.0500	3.0500	-5.280%	2	103	+21.311%
2025-01-07	3.2200	3.2200	3.2200	3.2200	+0.625%	1	103	+14.907%
2025-01-06	3.1500	3.2000	3.1500	3.2000	-8.571%	7	102	+15.625%
2024-12-16	3.5000	3.5000	3.5000	3.5000	+0.865%	10	92	+5.714%
2024-12-05	3.4700	3.4700	3.4700	3.4700	-33.269%	1	92	+6.628%
2024-10-23	5.2000	5.2000	5.2000	5.2000	-13.333%	1	91	-28.846%
2024-05-30	6.0000	6.0000	6.0000	6.0000	+53.846%	1	90	-38.333%
2024-05-17	3.9000	3.9000	3.9000	3.9000	-2.500%	2	91	-5.128%
2024-05-16	4.0000	4.0000	4.0000	4.0000	-13.978%	82	90	-7.500%
2024-04-10	4.6500	4.6500	4.6500	4.6500	+1.087%	1	8	-20.430%
2024-04-08	4.6000	4.6000	4.6000	4.6000	+7.477%	1	7	-19.565%
2024-04-04	4.2800	4.2800	4.2800	4.2800	+4.390%	1	7	-13.551%
2024-02-23	4.1000	4.1000	4.1000	4.1000	+7.895%	6	6	-9.756%
2024-02-13	3.8000	3.8000	3.8000	3.8000	-15.556%	1	3	-2.632%
2024-01-31	4.5000	4.5000	4.5000	4.5000	+1.124%	1	2	-17.778%
2024-01-29	4.4000	4.4500	4.4000	4.4500	0.000%	2	1	-16.854%