Dark

AAL20270115P17
AAL Jan 15 2027 17.00 Put (AAL270115P00017000)
option OPRA

EOD

Aug 24, 2026

3.77+1.617%(+0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	3.7700	3.7700	3.7700	3.7700	+1.617%	1	4,127	0.000%
2026-08-21	3.7500	3.8000	3.7000	3.7100	-4.872%	22	4,126	+1.617%
2026-08-20	3.9000	3.9000	3.9000	3.9000	+9.859%	1	4,123	-3.333%
2026-08-19	3.6000	3.6300	3.5500	3.5500	+4.412%	7	4,124	+6.197%
2026-08-18	3.4000	3.4000	3.4000	3.4000	+5.263%	6	4,124	+10.882%
2026-08-17	3.1700	3.3000	3.1500	3.2300	+7.309%	110	4,123	+16.718%
2026-08-14	3.0100	3.0100	3.0100	3.0100	0.000%	9	4,176	+25.249%
2026-08-13	2.9900	3.0100	2.9900	3.0100	-2.903%	8	4,185	+25.249%
2026-08-12	3.0300	3.1000	3.0300	3.1000	+5.802%	29	4,183	+21.613%
2026-08-11	2.9300	2.9300	2.9300	2.9300	-0.678%	26	4,212	+28.669%
2026-08-10	2.8200	3.0000	2.8200	2.9500	+13.900%	76	4,186	+27.797%
2026-08-07	2.5400	2.6600	2.5400	2.5900	+2.372%	47	4,211	+45.560%
2026-08-06	2.4500	2.5700	2.4000	2.5300	+8.584%	130	4,200	+49.012%
2026-08-05	2.3700	2.3700	2.2400	2.3300	-3.320%	16	4,137	+61.803%
2026-08-04	2.4200	2.5000	2.4100	2.4100	-9.738%	23	4,139	+56.432%
2026-08-03	2.6000	2.6700	2.5600	2.6700	-11.000%	89	4,136	+41.199%
2026-07-31	3.0000	3.0000	3.0000	3.0000	-1.639%	20	4,134	+25.667%
2026-07-30	3.1100	3.1100	3.0500	3.0500	-1.294%	9	4,119	+23.607%
2026-07-29	3.2200	3.2200	3.0900	3.0900	-0.323%	16	4,117	+22.006%
2026-07-28	3.3000	3.3800	3.1000	3.1000	-12.921%	614	4,109	+21.613%
2026-07-24	4.0600	4.0600	3.5600	3.5600	-14.217%	66	4,455	+5.899%
2026-07-23	4.1000	4.2000	4.0000	4.1500	+33.441%	75	4,446	-9.157%
2026-07-22	3.3000	3.3000	3.1100	3.1100	-1.270%	15	4,472	+21.222%
2026-07-20	3.1500	3.1900	3.1500	3.1500	-3.077%	196	4,468	+19.683%
2026-07-17	3.1000	3.2500	3.1000	3.2500	+9.428%	21	4,287	+16.000%
2026-07-16	2.8100	3.0000	2.8100	2.9700	-1.000%	5	4,289	+26.936%
2026-07-15	2.8500	3.0000	2.8500	3.0000	+8.696%	12	4,289	+25.667%
2026-07-14	2.7900	2.7900	2.7600	2.7600	+5.344%	43	4,290	+36.594%
2026-07-13	2.6200	2.6400	2.6200	2.6200	+9.167%	105	4,269	+43.893%
2026-07-10	2.4800	2.4800	2.3900	2.4000	+0.840%	10	4,324	+57.083%
2026-07-09	2.4900	2.5000	2.2500	2.3800	-6.667%	7	4,325	+58.403%
2026-07-08	2.4000	2.7300	2.4000	2.5500	+8.511%	121	4,322	+47.843%
2026-07-07	2.2400	2.3500	2.2300	2.3500	+12.981%	169	4,082	+60.426%
2026-07-06	2.0600	2.0900	2.0500	2.0800	-1.887%	661	4,144	+81.250%
2026-07-02	2.0000	2.1200	2.0000	2.1200	+7.614%	50	3,591	+77.830%
2026-07-01	2.0000	2.0100	1.9300	1.9700	-1.500%	1,435	3,591	+91.371%
2026-06-30	2.1000	2.1000	2.0000	2.0000	-8.257%	63	3,300	+88.500%
2026-06-29	2.1700	2.2200	2.1700	2.1800	-2.242%	29	3,250	+72.936%
2026-06-26	2.1500	2.2300	2.1500	2.2300	-4.701%	70	3,250	+69.058%
2026-06-25	2.2900	2.3400	2.1500	2.3400	+1.739%	121	3,247	+61.111%
2026-06-24	2.5000	2.5000	2.3000	2.3000	-16.364%	375	3,264	+63.913%
2026-06-23	2.7500	2.7500	2.7500	2.7500	+1.476%	2	3,297	+37.091%
2026-06-22	3.0000	3.0000	2.7100	2.7100	-8.754%	15	3,295	+39.114%
2026-06-18	2.8800	2.9700	2.8800	2.9700	-2.623%	13	3,279	+26.936%
2026-06-17	2.9500	3.0500	2.8900	3.0500	+2.349%	31	3,279	+23.607%
2026-06-16	2.9500	2.9800	2.8300	2.9800	-5.397%	6	3,251	+26.510%
2026-06-15	3.0900	3.1500	3.0500	3.1500	-7.353%	6	3,248	+19.683%
2026-06-12	3.5000	3.5000	3.4000	3.4000	-11.688%	3	3,246	+10.882%
2026-06-09	3.8500	3.8500	3.8500	3.8500	-1.282%	1	3,243	-2.078%
2026-06-01	3.9000	3.9000	3.9000	3.9000	+11.429%	1	3,243	-3.333%
2026-05-29	3.5500	3.5500	3.5000	3.5000	-4.110%	13	3,243	+7.714%
2026-05-28	3.6000	3.6500	3.6000	3.6500	+2.817%	15	3,252	+3.288%
2026-05-27	3.5000	3.5500	3.5000	3.5500	-4.054%	11	3,240	+6.197%
2026-05-26	3.7000	3.7000	3.7000	3.7000	-22.105%	28	3,242	+1.892%
2026-05-11	4.7500	4.7500	4.7500	4.7500	+5.088%	1	3,266	-20.632%
2026-05-07	4.5200	4.5200	4.5200	4.5200	-3.830%	5	3,267	-16.593%
2026-05-06	4.7000	4.7000	4.7000	4.7000	-16.071%	5	3,262	-19.787%
2026-04-30	5.6000	5.6000	5.6000	5.6000	-1.754%	1	3,262	-32.679%
2026-04-28	5.7000	5.7000	5.7000	5.7000	+3.261%	2	3,261	-33.860%
2026-04-22	5.5200	5.5200	5.5200	5.5200	-3.497%	1	3,261	-31.703%
2026-04-21	5.6000	5.7200	5.6000	5.7200	-1.038%	2	3,262	-34.091%
2026-04-08	5.4800	5.7800	5.4800	5.7800	-6.016%	8	3,262	-34.775%
2026-04-01	6.1500	6.1500	6.1500	6.1500	-11.511%	1	3,256	-38.699%
2026-03-30	6.9500	6.9500	6.9500	6.9500	+0.871%	1	3,255	-45.755%
2026-03-16	6.8900	6.8900	6.8900	6.8900	+2.074%	2	3,255	-45.283%
2026-03-09	6.7500	6.7500	6.7500	6.7500	+8.696%	2	3,253	-44.148%
2026-03-06	6.1500	6.2100	6.1500	6.2100	+52.956%	6	3,255	-39.291%
2026-02-26	4.0600	4.0600	4.0600	4.0600	-2.169%	2	3,249	-7.143%
2026-02-13	4.1000	4.1500	4.1000	4.1500	+3.750%	52	3,196	-9.157%
2026-02-12	3.8100	4.0000	3.8100	4.0000	+2.564%	6	3,196	-5.750%
2026-02-11	3.6000	3.9000	3.6000	3.9000	+11.429%	9	3,191	-3.333%
2026-02-10	3.4500	3.5000	3.4500	3.5000	+0.865%	136	3,190	+7.714%
2026-02-09	3.4700	3.4700	3.4700	3.4700	+0.872%	2	3,062	+8.646%
2026-02-06	3.7500	3.7500	3.4400	3.4400	-21.818%	12	3,064	+9.593%
2026-01-29	4.4500	4.4500	4.4000	4.4000	+1.149%	5	3,052	-14.318%
2026-01-27	4.0000	4.3500	4.0000	4.3500	+16.000%	53	3,048	-13.333%
2026-01-23	3.7000	3.7500	3.6500	3.7500	+7.143%	248	2,995	+0.533%
2026-01-21	3.6000	3.6000	3.5000	3.5000	-4.891%	12	2,765	+7.714%
2026-01-20	3.5500	3.7000	3.5500	3.6800	+5.143%	5	2,754	+2.446%
2026-01-16	3.4000	3.5000	3.4000	3.5000	+7.692%	7	2,744	+7.714%
2026-01-15	3.3000	3.3000	3.2500	3.2500	-7.143%	3	2,744	+16.000%
2026-01-14	3.5000	3.5000	3.5000	3.5000	+6.061%	1	2,745	+7.714%
2026-01-13	3.3000	3.3500	3.3000	3.3000	+1.538%	89	2,744	+14.242%
2026-01-12	3.2500	3.2500	3.2500	3.2500	+4.839%	1	2,655	+16.000%
2026-01-09	3.0500	3.1500	3.0500	3.1000	-3.125%	111	2,654	+21.613%
2026-01-08	3.0500	3.2000	3.0500	3.2000	+3.226%	24	2,628	+17.813%
2026-01-07	3.1000	3.1000	2.9000	3.1000	-3.125%	24	2,614	+21.613%
2026-01-06	3.0500	3.2000	3.0500	3.2000	0.000%	12	2,608	+17.813%
2026-01-05	3.2000	3.2000	3.2000	3.2000	-3.030%	1	2,603	+17.813%
2026-01-02	3.3000	3.3500	3.2000	3.3000	-0.602%	8	2,603	+14.242%
2025-12-26	3.3200	3.3500	3.3200	3.3200	+2.786%	29	2,607	+13.554%
2025-12-24	3.2100	3.2300	3.2100	3.2300	+2.540%	53	2,526	+16.718%
2025-12-23	3.1500	3.1500	3.1000	3.1500	-5.970%	7	2,526	+19.683%
2025-12-19	3.3500	3.3500	3.3500	3.3500	+1.515%	1	2,523	+12.537%
2025-12-18	3.3000	3.3000	3.3000	3.3000	+2.167%	1	2,524	+14.242%
2025-12-16	3.2300	3.2300	3.2300	3.2300	-11.749%	5	2,523	+16.718%
2025-12-15	3.6600	3.6600	3.6600	3.6600	-21.962%	5	2,518	+3.005%
2025-11-12	4.6900	4.6900	4.6900	4.6900	+7.816%	2	2,523	-19.616%
2025-10-14	4.3500	4.3500	4.3500	4.3500	-24.348%	1	2,523	-13.333%
2025-10-09	5.7500	5.7500	5.7500	5.7500	+5.505%	1	2,523	-34.435%
2025-10-08	5.4500	5.4500	5.4500	5.4500	-6.034%	3	2,523	-30.826%
2025-10-07	5.8000	5.8000	5.8000	5.8000	+20.833%	3	2,521	-35.000%
2025-09-15	4.8000	4.8000	4.8000	4.8000	+1.053%	1	2,521	-21.458%
2025-09-08	4.6500	4.7500	4.6500	4.7500	+5.556%	10	2,520	-20.632%
2025-09-04	4.5000	4.5000	4.5000	4.5000	+1.124%	1	2,516	-16.222%
2025-09-03	4.1200	4.4500	4.1200	4.4500	-5.319%	69	2,515	-15.281%
2025-09-02	4.4500	4.7000	4.4500	4.7000	+3.297%	73	2,450	-19.787%
2025-08-29	4.5000	4.5500	4.5000	4.5500	0.000%	34	2,374	-17.143%
2025-08-28	4.5500	4.5500	4.5000	4.5500	0.000%	19	2,374	-17.143%
2025-08-27	4.5500	4.5500	4.5500	4.5500	-1.087%	1	2,356	-17.143%
2025-08-25	4.6000	4.6000	4.6000	4.6000	+3.371%	1,000	2,355	-18.043%
2025-08-22	4.4500	4.4500	4.4500	4.4500	-10.101%	23	1,355	-15.281%
2025-08-12	4.9500	4.9500	4.9500	4.9500	-32.653%	15	1,339	-23.838%
2025-04-30	7.3500	7.3500	7.3500	7.3500	-4.172%	1	1,354	-48.707%
2025-04-25	7.6700	7.6700	7.6700	7.6700	-0.904%	2	1,354	-50.847%
2025-04-17	7.7400	7.7400	7.7400	7.7400	-2.642%	7	1,354	-51.292%
2025-04-16	7.9500	7.9500	7.9500	7.9500	+0.633%	18	1,354	-52.579%
2025-04-09	7.9000	7.9000	7.9000	7.9000	-4.242%	2	1,363	-52.278%
2025-04-04	8.6300	8.6300	8.2500	8.2500	+14.583%	180	1,365	-54.303%
2025-04-01	7.2900	7.3200	7.2000	7.2000	+13.386%	305	1,371	-47.639%
2025-03-18	6.3500	6.3500	6.3500	6.3500	+16.300%	10	1,469	-40.630%
2025-03-10	5.4600	5.4600	5.4600	5.4600	+6.433%	4	1,468	-30.952%
2025-03-07	5.0000	5.1300	5.0000	5.1300	+8.000%	8	1,468	-26.511%
2025-03-06	4.7500	4.7500	4.7500	4.7500	-3.846%	3	1,470	-20.632%
2025-03-04	4.9400	4.9400	4.9400	4.9400	+8.571%	1	1,470	-23.684%
2025-03-03	4.5500	4.5500	4.5500	4.5500	+11.794%	15	1,469	-17.143%
2025-02-25	4.0700	4.0700	4.0700	4.0700	+8.533%	6	1,480	-7.371%
2025-02-14	3.7500	3.7500	3.7500	3.7500	+3.022%	2	1,480	+0.533%
2025-02-13	3.6300	3.6400	3.6000	3.6400	+7.059%	11	1,491	+3.571%
2025-02-12	3.4000	3.4000	3.4000	3.4000	-2.857%	1	1,491	+10.882%
2025-02-11	3.5000	3.5000	3.5000	3.5000	+4.478%	1	1,491	+7.714%
2025-02-10	3.3000	3.3500	3.3000	3.3500	+1.208%	10	1,492	+12.537%
2025-02-04	3.3100	3.3100	3.3100	3.3100	-1.488%	1	1,492	+13.897%
2025-02-03	3.3500	3.3600	3.3500	3.3600	+5.000%	6	1,492	+12.202%
2025-01-30	3.2000	3.2000	3.2000	3.2000	-1.538%	1	1,498	+17.813%
2025-01-24	3.2500	3.2500	3.2500	3.2500	+6.557%	2	1,498	+16.000%
2025-01-16	3.0500	3.0500	3.0500	3.0500	-1.613%	2	1,498	+23.607%
2025-01-15	3.1000	3.1000	3.1000	3.1000	-4.321%	2	1,496	+21.613%
2025-01-14	3.2400	3.2400	3.2400	3.2400	+2.208%	6	1,494	+16.358%
2025-01-10	3.0800	3.1700	3.0800	3.1700	-3.058%	10	1,488	+18.927%
2025-01-06	3.2700	3.2700	3.2700	3.2700	-5.217%	15	1,486	+15.291%
2025-01-03	3.6500	3.6500	3.4500	3.4500	-0.576%	22	1,486	+9.275%
2025-01-02	3.4600	3.4700	3.4600	3.4700	+0.872%	15	1,485	+8.646%
2024-12-26	3.4400	3.4400	3.4400	3.4400	-3.099%	5	1,485	+9.593%
2024-12-23	3.5500	3.5500	3.5500	3.5500	-1.114%	1	1,485	+6.197%
2024-12-20	3.5400	3.6000	3.5400	3.5900	+1.127%	1,162	1,484	+5.014%
2024-12-16	3.5500	3.5500	3.5500	3.5500	+2.305%	10	334	+6.197%
2024-12-13	3.5000	3.5000	3.4700	3.4700	+5.793%	28	331	+8.646%
2024-12-11	3.2800	3.2800	3.2800	3.2800	-0.606%	1	330	+14.939%
2024-12-10	3.2900	3.3500	3.2900	3.3000	-1.493%	118	330	+14.242%
2024-12-06	3.3500	3.3500	3.3500	3.3500	+1.208%	120	230	+12.537%
2024-12-05	3.5100	3.7500	3.3100	3.3100	-19.465%	179	180	+13.897%
2024-11-25	4.1100	4.1100	4.1100	4.1100	-8.667%	2	5	-8.273%
2024-11-21	4.5000	4.5000	4.5000	4.5000	-5.263%	2	2	-16.222%
2024-10-29	4.7500	4.7500	4.7500	4.7500	0.000%	2	2	-20.632%