Dark

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

EOD

Jul 9, 2026

2.38-6.667%(-0.17)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.4900	2.5000	2.2500	2.3800	-6.667%	7	4,325	0.000%
2026-07-08	2.4000	2.7300	2.4000	2.5500	+8.511%	121	4,322	-6.667%
2026-07-07	2.2400	2.3500	2.2300	2.3500	+12.981%	169	4,082	+1.277%
2026-07-06	2.0600	2.0900	2.0500	2.0800	-1.887%	661	4,144	+14.423%
2026-07-02	2.0000	2.1200	2.0000	2.1200	+7.614%	50	3,591	+12.264%
2026-07-01	2.0000	2.0100	1.9300	1.9700	-1.500%	1,435	3,591	+20.812%
2026-06-30	2.1000	2.1000	2.0000	2.0000	-8.257%	63	3,300	+19.000%
2026-06-29	2.1700	2.2200	2.1700	2.1800	-2.242%	29	3,250	+9.174%
2026-06-26	2.1500	2.2300	2.1500	2.2300	-4.701%	70	3,250	+6.726%
2026-06-25	2.2900	2.3400	2.1500	2.3400	+1.739%	121	3,247	+1.709%
2026-06-24	2.5000	2.5000	2.3000	2.3000	-16.364%	375	3,264	+3.478%
2026-06-23	2.7500	2.7500	2.7500	2.7500	+1.476%	2	3,297	-13.455%
2026-06-22	3.0000	3.0000	2.7100	2.7100	-8.754%	15	3,295	-12.177%
2026-06-18	2.8800	2.9700	2.8800	2.9700	-2.623%	13	3,279	-19.865%
2026-06-17	2.9500	3.0500	2.8900	3.0500	+2.349%	31	3,279	-21.967%
2026-06-16	2.9500	2.9800	2.8300	2.9800	-5.397%	6	3,251	-20.134%
2026-06-15	3.0900	3.1500	3.0500	3.1500	-7.353%	6	3,248	-24.444%
2026-06-12	3.5000	3.5000	3.4000	3.4000	-11.688%	3	3,246	-30.000%
2026-06-09	3.8500	3.8500	3.8500	3.8500	-1.282%	1	3,243	-38.182%
2026-06-01	3.9000	3.9000	3.9000	3.9000	+11.429%	1	3,243	-38.974%
2026-05-29	3.5500	3.5500	3.5000	3.5000	-4.110%	13	3,243	-32.000%
2026-05-28	3.6000	3.6500	3.6000	3.6500	+2.817%	15	3,252	-34.795%
2026-05-27	3.5000	3.5500	3.5000	3.5500	-4.054%	11	3,240	-32.958%
2026-05-26	3.7000	3.7000	3.7000	3.7000	-22.105%	28	3,242	-35.676%
2026-05-11	4.7500	4.7500	4.7500	4.7500	+5.088%	1	3,266	-49.895%
2026-05-07	4.5200	4.5200	4.5200	4.5200	-3.830%	5	3,267	-47.345%
2026-05-06	4.7000	4.7000	4.7000	4.7000	-16.071%	5	3,262	-49.362%
2026-04-30	5.6000	5.6000	5.6000	5.6000	-1.754%	1	3,262	-57.500%
2026-04-28	5.7000	5.7000	5.7000	5.7000	+3.261%	2	3,261	-58.246%
2026-04-22	5.5200	5.5200	5.5200	5.5200	-3.497%	1	3,261	-56.884%
2026-04-21	5.6000	5.7200	5.6000	5.7200	-1.038%	2	3,262	-58.392%
2026-04-08	5.4800	5.7800	5.4800	5.7800	-6.016%	8	3,262	-58.824%
2026-04-01	6.1500	6.1500	6.1500	6.1500	-11.511%	1	3,256	-61.301%
2026-03-30	6.9500	6.9500	6.9500	6.9500	+0.871%	1	3,255	-65.755%
2026-03-16	6.8900	6.8900	6.8900	6.8900	+2.074%	2	3,255	-65.457%
2026-03-09	6.7500	6.7500	6.7500	6.7500	+8.696%	2	3,253	-64.741%
2026-03-06	6.1500	6.2100	6.1500	6.2100	+52.956%	6	3,255	-61.675%
2026-02-26	4.0600	4.0600	4.0600	4.0600	-2.169%	2	3,249	-41.379%
2026-02-13	4.1000	4.1500	4.1000	4.1500	+3.750%	52	3,196	-42.651%
2026-02-12	3.8100	4.0000	3.8100	4.0000	+2.564%	6	3,196	-40.500%
2026-02-11	3.6000	3.9000	3.6000	3.9000	+11.429%	9	3,191	-38.974%
2026-02-10	3.4500	3.5000	3.4500	3.5000	+0.865%	136	3,190	-32.000%
2026-02-09	3.4700	3.4700	3.4700	3.4700	+0.872%	2	3,062	-31.412%
2026-02-06	3.7500	3.7500	3.4400	3.4400	-21.818%	12	3,064	-30.814%
2026-01-29	4.4500	4.4500	4.4000	4.4000	+1.149%	5	3,052	-45.909%
2026-01-27	4.0000	4.3500	4.0000	4.3500	+16.000%	53	3,048	-45.287%
2026-01-23	3.7000	3.7500	3.6500	3.7500	+7.143%	248	2,995	-36.533%
2026-01-21	3.6000	3.6000	3.5000	3.5000	-4.891%	12	2,765	-32.000%
2026-01-20	3.5500	3.7000	3.5500	3.6800	+5.143%	5	2,754	-35.326%
2026-01-16	3.4000	3.5000	3.4000	3.5000	+7.692%	7	2,744	-32.000%
2026-01-15	3.3000	3.3000	3.2500	3.2500	-7.143%	3	2,744	-26.769%
2026-01-14	3.5000	3.5000	3.5000	3.5000	+6.061%	1	2,745	-32.000%
2026-01-13	3.3000	3.3500	3.3000	3.3000	+1.538%	89	2,744	-27.879%
2026-01-12	3.2500	3.2500	3.2500	3.2500	+4.839%	1	2,655	-26.769%
2026-01-09	3.0500	3.1500	3.0500	3.1000	-3.125%	111	2,654	-23.226%
2026-01-08	3.0500	3.2000	3.0500	3.2000	+3.226%	24	2,628	-25.625%
2026-01-07	3.1000	3.1000	2.9000	3.1000	-3.125%	24	2,614	-23.226%
2026-01-06	3.0500	3.2000	3.0500	3.2000	0.000%	12	2,608	-25.625%
2026-01-05	3.2000	3.2000	3.2000	3.2000	-3.030%	1	2,603	-25.625%
2026-01-02	3.3000	3.3500	3.2000	3.3000	-0.602%	8	2,603	-27.879%
2025-12-26	3.3200	3.3500	3.3200	3.3200	+2.786%	29	2,607	-28.313%
2025-12-24	3.2100	3.2300	3.2100	3.2300	+2.540%	53	2,526	-26.316%
2025-12-23	3.1500	3.1500	3.1000	3.1500	-5.970%	7	2,526	-24.444%
2025-12-19	3.3500	3.3500	3.3500	3.3500	+1.515%	1	2,523	-28.955%
2025-12-18	3.3000	3.3000	3.3000	3.3000	+2.167%	1	2,524	-27.879%
2025-12-16	3.2300	3.2300	3.2300	3.2300	-11.749%	5	2,523	-26.316%
2025-12-15	3.6600	3.6600	3.6600	3.6600	-21.962%	5	2,518	-34.973%
2025-11-12	4.6900	4.6900	4.6900	4.6900	+7.816%	2	2,523	-49.254%
2025-10-14	4.3500	4.3500	4.3500	4.3500	-24.348%	1	2,523	-45.287%
2025-10-09	5.7500	5.7500	5.7500	5.7500	+5.505%	1	2,523	-58.609%
2025-10-08	5.4500	5.4500	5.4500	5.4500	-6.034%	3	2,523	-56.330%
2025-10-07	5.8000	5.8000	5.8000	5.8000	+20.833%	3	2,521	-58.966%
2025-09-15	4.8000	4.8000	4.8000	4.8000	+1.053%	1	2,521	-50.417%
2025-09-08	4.6500	4.7500	4.6500	4.7500	+5.556%	10	2,520	-49.895%
2025-09-04	4.5000	4.5000	4.5000	4.5000	+1.124%	1	2,516	-47.111%
2025-09-03	4.1200	4.4500	4.1200	4.4500	-5.319%	69	2,515	-46.517%
2025-09-02	4.4500	4.7000	4.4500	4.7000	+3.297%	73	2,450	-49.362%
2025-08-29	4.5000	4.5500	4.5000	4.5500	0.000%	34	2,374	-47.692%
2025-08-28	4.5500	4.5500	4.5000	4.5500	0.000%	19	2,374	-47.692%
2025-08-27	4.5500	4.5500	4.5500	4.5500	-1.087%	1	2,356	-47.692%
2025-08-25	4.6000	4.6000	4.6000	4.6000	+3.371%	1,000	2,355	-48.261%
2025-08-22	4.4500	4.4500	4.4500	4.4500	-10.101%	23	1,355	-46.517%
2025-08-12	4.9500	4.9500	4.9500	4.9500	-32.653%	15	1,339	-51.919%
2025-04-30	7.3500	7.3500	7.3500	7.3500	-4.172%	1	1,354	-67.619%
2025-04-25	7.6700	7.6700	7.6700	7.6700	-0.904%	2	1,354	-68.970%
2025-04-17	7.7400	7.7400	7.7400	7.7400	-2.642%	7	1,354	-69.251%
2025-04-16	7.9500	7.9500	7.9500	7.9500	+0.633%	18	1,354	-70.063%
2025-04-09	7.9000	7.9000	7.9000	7.9000	-4.242%	2	1,363	-69.873%
2025-04-04	8.6300	8.6300	8.2500	8.2500	+14.583%	180	1,365	-71.152%
2025-04-01	7.2900	7.3200	7.2000	7.2000	+13.386%	305	1,371	-66.944%
2025-03-18	6.3500	6.3500	6.3500	6.3500	+16.300%	10	1,469	-62.520%
2025-03-10	5.4600	5.4600	5.4600	5.4600	+6.433%	4	1,468	-56.410%
2025-03-07	5.0000	5.1300	5.0000	5.1300	+8.000%	8	1,468	-53.606%
2025-03-06	4.7500	4.7500	4.7500	4.7500	-3.846%	3	1,470	-49.895%
2025-03-04	4.9400	4.9400	4.9400	4.9400	+8.571%	1	1,470	-51.822%
2025-03-03	4.5500	4.5500	4.5500	4.5500	+11.794%	15	1,469	-47.692%
2025-02-25	4.0700	4.0700	4.0700	4.0700	+8.533%	6	1,480	-41.523%
2025-02-14	3.7500	3.7500	3.7500	3.7500	+3.022%	2	1,480	-36.533%
2025-02-13	3.6300	3.6400	3.6000	3.6400	+7.059%	11	1,491	-34.615%
2025-02-12	3.4000	3.4000	3.4000	3.4000	-2.857%	1	1,491	-30.000%
2025-02-11	3.5000	3.5000	3.5000	3.5000	+4.478%	1	1,491	-32.000%
2025-02-10	3.3000	3.3500	3.3000	3.3500	+1.208%	10	1,492	-28.955%
2025-02-04	3.3100	3.3100	3.3100	3.3100	-1.488%	1	1,492	-28.097%
2025-02-03	3.3500	3.3600	3.3500	3.3600	+5.000%	6	1,492	-29.167%
2025-01-30	3.2000	3.2000	3.2000	3.2000	-1.538%	1	1,498	-25.625%
2025-01-24	3.2500	3.2500	3.2500	3.2500	+6.557%	2	1,498	-26.769%
2025-01-16	3.0500	3.0500	3.0500	3.0500	-1.613%	2	1,498	-21.967%
2025-01-15	3.1000	3.1000	3.1000	3.1000	-4.321%	2	1,496	-23.226%
2025-01-14	3.2400	3.2400	3.2400	3.2400	+2.208%	6	1,494	-26.543%
2025-01-10	3.0800	3.1700	3.0800	3.1700	-3.058%	10	1,488	-24.921%
2025-01-06	3.2700	3.2700	3.2700	3.2700	-5.217%	15	1,486	-27.217%
2025-01-03	3.6500	3.6500	3.4500	3.4500	-0.576%	22	1,486	-31.014%
2025-01-02	3.4600	3.4700	3.4600	3.4700	+0.872%	15	1,485	-31.412%
2024-12-26	3.4400	3.4400	3.4400	3.4400	-3.099%	5	1,485	-30.814%
2024-12-23	3.5500	3.5500	3.5500	3.5500	-1.114%	1	1,485	-32.958%
2024-12-20	3.5400	3.6000	3.5400	3.5900	+1.127%	1,162	1,484	-33.705%
2024-12-16	3.5500	3.5500	3.5500	3.5500	+2.305%	10	334	-32.958%
2024-12-13	3.5000	3.5000	3.4700	3.4700	+5.793%	28	331	-31.412%
2024-12-11	3.2800	3.2800	3.2800	3.2800	-0.606%	1	330	-27.439%
2024-12-10	3.2900	3.3500	3.2900	3.3000	-1.493%	118	330	-27.879%
2024-12-06	3.3500	3.3500	3.3500	3.3500	+1.208%	120	230	-28.955%
2024-12-05	3.5100	3.7500	3.3100	3.3100	-19.465%	179	180	-28.097%
2024-11-25	4.1100	4.1100	4.1100	4.1100	-8.667%	2	5	-42.092%
2024-11-21	4.5000	4.5000	4.5000	4.5000	-5.263%	2	2	-47.111%
2024-10-29	4.7500	4.7500	4.7500	4.7500	0.000%	2	2	-49.895%