Dark

AAL20261218P9
AAL Dec 18 2026 9.00 Put (AAL261218P00009000)
option OPRA

EOD

Aug 21, 2026

0.1200-7.692%(-0.0100)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.1200	0.1200	0.1200	0.1200	-7.692%	9	3,062	0.000%
2026-08-20	0.1400	0.1400	0.1300	0.1300	+8.333%	1,762	3,068	-7.692%
2026-08-19	0.1100	0.1200	0.1100	0.1200	0.000%	19	3,083	0.000%
2026-08-18	0.1200	0.1200	0.1100	0.1200	0.000%	10	3,095	0.000%
2026-08-17	0.1200	0.1200	0.1200	0.1200	+9.091%	1	3,086	0.000%
2026-08-14	0.1100	0.1100	0.1100	0.1100	-8.333%	37	3,087	+9.091%
2026-08-13	0.1200	0.1200	0.1200	0.1200	-7.692%	1	3,052	0.000%
2026-08-11	0.1300	0.1300	0.1300	0.1300	0.000%	1	3,051	-7.692%
2026-08-10	0.1100	0.1400	0.1100	0.1300	+18.182%	44	3,050	-7.692%
2026-08-06	0.1100	0.1200	0.1100	0.1100	-15.385%	82	3,010	+9.091%
2026-08-04	0.1300	0.1300	0.1300	0.1300	-45.833%	1	2,942	-7.692%
2026-08-03	0.2400	0.2400	0.2400	0.2400	+60.000%	1	2,943	-50.000%
2026-07-31	0.1500	0.1500	0.1500	0.1500	-11.765%	10	2,942	-20.000%
2026-07-30	0.1700	0.1700	0.1700	0.1700	-5.556%	27	2,942	-29.412%
2026-07-29	0.1800	0.1800	0.1800	0.1800	-18.182%	1	2,915	-33.333%
2026-07-28	0.1700	0.2200	0.1700	0.2200	+4.762%	11	2,916	-45.455%
2026-07-27	0.2100	0.2100	0.2100	0.2100	-30.000%	2	2,906	-42.857%
2026-07-23	0.2500	0.3000	0.2500	0.3000	+36.364%	45	2,906	-60.000%
2026-07-22	0.2200	0.2200	0.2200	0.2200	+10.000%	2	2,876	-45.455%
2026-07-20	0.2000	0.2000	0.2000	0.2000	-9.091%	1	2,874	-40.000%
2026-07-17	0.2100	0.2200	0.2100	0.2200	-8.333%	2	2,873	-45.455%
2026-07-15	0.2000	0.2400	0.2000	0.2400	+33.333%	3	2,871	-50.000%
2026-07-14	0.1800	0.1800	0.1800	0.1800	+12.500%	1	2,870	-33.333%
2026-07-09	0.1600	0.1600	0.1600	0.1600	0.000%	1	2,869	-25.000%
2026-07-08	0.1500	0.1600	0.1500	0.1600	+14.286%	600	2,870	-25.000%
2026-07-01	0.1400	0.1400	0.1400	0.1400	-6.667%	3	2,332	-14.286%
2026-06-30	0.1500	0.1500	0.1500	0.1500	-16.667%	1	2,329	-20.000%
2026-06-29	0.1800	0.1800	0.1800	0.1800	+12.500%	5	2,328	-33.333%
2026-06-26	0.1600	0.1600	0.1600	0.1600	0.000%	10	2,328	-25.000%
2026-06-25	0.1500	0.1600	0.1500	0.1600	-11.111%	28	2,338	-25.000%
2026-06-24	0.1900	0.1900	0.1700	0.1800	-10.000%	93	2,346	-33.333%
2026-06-23	0.2300	0.2300	0.2000	0.2000	0.000%	9	2,405	-40.000%
2026-06-22	0.2000	0.2000	0.2000	0.2000	-13.043%	2	2,408	-40.000%
2026-06-18	0.2500	0.2500	0.2300	0.2300	+187.500%	24	2,425	-47.826%
2026-06-17	0.2400	0.2400	0.0800	0.0800	-66.667%	8	2,425	+50.000%
2026-06-16	0.2300	0.2400	0.2300	0.2400	-11.111%	25	2,421	-50.000%
2026-06-15	0.2600	0.2700	0.2600	0.2700	-10.000%	5	2,430	-55.556%
2026-06-12	0.3200	0.3200	0.3000	0.3000	-14.286%	7	2,430	-60.000%
2026-06-11	0.4000	0.4000	0.3500	0.3500	-30.000%	108	2,431	-65.714%
2026-06-10	0.5000	0.5000	0.5000	0.5000	+38.889%	4	2,331	-76.000%
2026-06-09	0.3600	0.3600	0.3600	0.3600	-10.000%	2	2,335	-66.667%
2026-06-08	0.3900	0.4000	0.3900	0.4000	-6.977%	10	2,335	-70.000%
2026-06-05	0.4300	0.4300	0.4300	0.4300	+7.500%	2	2,340	-72.093%
2026-06-03	0.4000	0.4000	0.4000	0.4000	+14.286%	2	2,342	-70.000%
2026-06-01	0.3800	0.3800	0.3500	0.3500	+12.903%	2	2,340	-65.714%
2026-05-29	0.3100	0.3100	0.3100	0.3100	-11.429%	1	2,339	-61.290%
2026-05-28	0.3600	0.3600	0.3500	0.3500	-10.256%	30	2,338	-65.714%
2026-05-26	0.3700	0.3900	0.3500	0.3900	-7.143%	35	2,338	-69.231%
2026-05-21	0.5100	0.5100	0.4200	0.4200	-17.647%	203	2,330	-71.429%
2026-05-20	0.5800	0.5800	0.5100	0.5100	-3.774%	234	2,438	-76.471%
2026-05-18	0.5300	0.5300	0.5300	0.5300	0.000%	2	2,438	-77.358%
2026-05-15	0.5300	0.5300	0.5300	0.5300	+1.923%	1	2,438	-77.358%
2026-05-14	0.5200	0.5200	0.5200	0.5200	-3.704%	4	2,438	-76.923%
2026-05-13	0.5200	0.5400	0.5200	0.5400	+10.204%	10	2,433	-77.778%
2026-05-11	0.4500	0.5300	0.4500	0.4900	+2.083%	6	2,433	-75.510%
2026-05-08	0.5000	0.5000	0.4800	0.4800	-4.000%	15	2,436	-75.000%
2026-05-07	0.4200	0.5400	0.4200	0.5000	-1.961%	33	2,441	-76.000%
2026-05-06	0.5200	0.5200	0.5100	0.5100	-19.048%	9	2,442	-76.471%
2026-05-05	0.6300	0.6300	0.6300	0.6300	-4.545%	25	2,437	-80.952%
2026-05-04	0.6200	0.6600	0.6200	0.6600	+1.538%	17	2,437	-81.818%
2026-05-01	0.6300	0.6500	0.6300	0.6500	-8.451%	12	2,432	-81.538%
2026-04-30	0.7200	0.7200	0.7000	0.7100	-5.333%	26	2,432	-83.099%
2026-04-29	0.7500	0.7500	0.7500	0.7500	+2.740%	1	2,418	-84.000%
2026-04-28	0.7400	0.7500	0.7200	0.7300	+5.797%	1,723	2,419	-83.562%
2026-04-27	0.6400	0.7100	0.6400	0.6900	+7.812%	8	1,166	-82.609%
2026-04-24	0.6600	0.6600	0.6400	0.6400	-12.329%	3	1,159	-81.250%
2026-04-23	0.7300	0.7300	0.7300	0.7300	+1.389%	4	1,159	-83.562%
2026-04-22	0.7200	0.7400	0.7200	0.7200	+2.857%	71	1,159	-83.333%
2026-04-21	0.6500	0.7000	0.6500	0.7000	+4.478%	47	1,103	-82.857%
2026-04-20	0.6700	0.6700	0.6700	0.6700	+36.735%	1	1,079	-82.090%
2026-04-17	0.5000	0.5000	0.4900	0.4900	-18.333%	2	1,078	-75.510%
2026-04-16	0.6300	0.6300	0.6000	0.6000	0.000%	500	1,078	-80.000%
2026-04-15	0.6400	0.6400	0.6000	0.6000	-14.286%	385	583	-80.000%
2026-04-14	0.6900	0.7000	0.6900	0.7000	-18.605%	50	220	-82.857%
2026-04-13	0.9000	0.9000	0.8600	0.8600	+3.614%	29	259	-86.047%
2026-04-10	0.8300	0.8300	0.8300	0.8300	+3.750%	30	231	-85.542%
2026-04-08	0.7500	0.8100	0.7500	0.8000	-24.528%	52	211	-85.000%
2026-04-07	1.0300	1.0800	1.0300	1.0600	+6.000%	57	211	-88.679%
2026-04-06	1.0000	1.0000	1.0000	1.0000	-9.091%	1	196	-88.000%
2026-04-02	1.0700	1.1000	1.0700	1.1000	+11.111%	2	193	-89.091%
2026-04-01	0.9800	0.9900	0.9800	0.9900	-10.811%	21	193	-87.879%
2026-03-31	1.1900	1.2100	1.0900	1.1100	-9.016%	98	213	-89.189%
2026-03-27	1.1700	1.2200	1.1700	1.2200	+8.929%	129	200	-90.164%
2026-03-26	1.1000	1.1200	1.1000	1.1200	+5.660%	2	79	-89.286%
2026-03-25	1.0700	1.0700	1.0600	1.0600	0.000%	14	78	-88.679%
2026-03-24	1.0600	1.0600	1.0600	1.0600	-2.752%	2	64	-88.679%
2026-03-23	1.0800	1.0900	1.0800	1.0900	-4.386%	63	64	-88.991%
2026-03-20	1.1400	1.1400	1.1400	1.1400	+0.885%	1	2	-89.474%
2026-03-19	1.0700	1.1500	1.0700	1.1300	0.000%	4	2	-89.381%