Dark

AAL20270115P20
AAL Jan 15 2027 20.00 Put (AAL270115P00020000)
option OPRA

EOD

Jul 9, 2026

4.30-3.587%(-0.16)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	4.3000	4.3000	4.3000	4.3000	-3.587%	5	14,356	0.000%
2026-07-08	4.2000	4.7000	4.2000	4.4600	+15.844%	49	14,351	-3.587%
2026-07-07	3.9500	3.9500	3.8500	3.8500	0.000%	10	14,373	+11.688%
2026-07-06	3.6500	3.8500	3.6500	3.8500	+5.479%	11	14,378	+11.688%
2026-07-01	3.6500	3.6500	3.6500	3.6500	0.000%	30	14,375	+17.808%
2026-06-30	3.7500	3.7500	3.6500	3.6500	-4.450%	45	14,360	+17.808%
2026-06-29	3.8200	3.8200	3.8200	3.8200	-2.051%	3	14,360	+12.565%
2026-06-26	3.9000	3.9000	3.9000	3.9000	-4.412%	110	14,360	+10.256%
2026-06-25	3.7500	4.0800	3.7500	4.0800	-0.971%	55	14,360	+5.392%
2026-06-24	4.4500	4.4500	4.0500	4.1200	-11.966%	62	14,340	+4.369%
2026-06-22	4.9500	4.9500	4.6800	4.6800	-6.400%	2	14,293	-8.120%
2026-06-16	5.0000	5.0000	5.0000	5.0000	+3.093%	1	14,292	-14.000%
2026-06-15	5.3000	5.3000	4.8500	4.8500	-21.774%	2	14,291	-11.340%
2026-06-09	6.2000	6.2000	6.2000	6.2000	0.000%	1	14,291	-30.645%
2026-06-02	6.2000	6.2000	6.2000	6.2000	+6.164%	2	14,291	-30.645%
2026-05-29	5.8400	5.8400	5.8400	5.8400	-1.518%	1	14,289	-26.370%
2026-05-28	6.0200	6.0200	5.9300	5.9300	+7.818%	24	14,288	-27.487%
2026-05-27	5.5500	5.5500	5.5000	5.5000	-12.000%	35	14,288	-21.818%
2026-05-22	6.2500	6.2500	6.2500	6.2500	-11.222%	5	14,295	-31.200%
2026-05-07	7.0400	7.0400	7.0400	7.0400	-5.121%	1	14,295	-38.920%
2026-05-06	7.4200	7.4200	7.4200	7.4200	-11.667%	15	14,295	-42.049%
2026-05-04	8.5000	8.5000	8.4000	8.4000	-4.545%	14	14,295	-48.810%
2026-04-29	8.8000	8.8000	8.8000	8.8000	+8.642%	5	14,295	-51.136%
2026-04-24	8.1000	8.1000	8.1000	8.1000	-6.897%	1	14,295	-46.914%
2026-04-22	8.4800	8.7000	8.4800	8.7000	+11.538%	6	14,295	-50.575%
2026-04-16	7.8000	7.8000	7.8000	7.8000	-17.021%	1	14,295	-44.872%
2026-03-19	9.4000	9.4000	9.4000	9.4000	-2.792%	1	14,305	-54.255%
2026-03-13	9.6700	9.6700	9.6700	9.6700	+6.851%	2	14,304	-55.533%
2026-03-10	8.8500	9.0500	8.8500	9.0500	-0.110%	2	14,306	-52.486%
2026-03-06	9.0600	9.0600	9.0600	9.0600	+29.429%	1	14,306	-52.539%
2026-02-25	7.0000	7.1000	7.0000	7.0000	+21.739%	3	14,307	-38.571%
2026-02-06	5.7500	5.7500	5.7400	5.7500	-10.156%	800	14,307	-25.217%
2026-02-03	6.4000	6.4000	6.4000	6.4000	-1.690%	10	14,915	-32.813%
2026-01-27	6.4000	6.5100	6.4000	6.5100	+8.681%	5	14,915	-33.948%
2026-01-26	5.9900	5.9900	5.9900	5.9900	+2.393%	10	14,914	-28.214%
2026-01-23	5.9000	5.9000	5.8500	5.8500	+8.333%	800	14,914	-26.496%
2026-01-22	5.4000	5.4000	5.4000	5.4000	-4.930%	800	14,114	-20.370%
2026-01-21	5.6800	5.6800	5.6800	5.6800	-3.401%	1	14,914	-24.296%
2026-01-20	5.8800	5.8800	5.8800	5.8800	+7.890%	1	14,915	-26.871%
2026-01-16	5.4500	5.4500	5.4500	5.4500	+0.926%	800	14,114	-21.101%
2026-01-15	5.4000	5.4000	5.4000	5.4000	+5.882%	800	14,114	-20.370%
2026-01-09	5.1000	5.1000	5.1000	5.1000	-7.273%	2	14,914	-15.686%
2025-12-29	5.5000	5.5000	5.5000	5.5000	+6.589%	800	14,912	-21.818%
2025-12-23	5.2000	5.2000	5.1000	5.1600	+1.375%	7,021	14,112	-16.667%
2025-12-22	5.0900	5.0900	5.0900	5.0900	-2.115%	4	7,450	-15.521%
2025-12-19	5.1800	5.2000	5.1800	5.2000	-0.952%	1,000	7,446	-17.308%
2025-12-17	5.2500	5.2500	5.2500	5.2500	-9.794%	1,055	8,111	-18.095%
2025-12-15	5.6500	5.8200	5.6500	5.8200	+1.217%	11	7,056	-26.117%
2025-12-09	5.7500	5.7500	5.7500	5.7500	-20.139%	4	7,054	-25.217%
2025-09-10	7.2000	7.2000	7.2000	7.2000	-2.965%	1	7,054	-40.278%
2025-09-09	7.4200	7.4200	7.4200	7.4200	-18.011%	1	7,055	-42.049%
2025-06-25	9.0500	9.0800	9.0500	9.0500	+7.101%	7,005	7,060	-52.486%
2025-05-16	8.4500	8.4500	8.4500	8.4500	-19.524%	6	85	-49.112%
2025-04-25	10.5000	10.5000	10.5000	10.5000	+10.759%	4	82	-59.048%
2025-04-09	9.4800	9.4800	9.4800	9.4800	-14.595%	1	142	-54.641%
2025-04-04	11.1000	11.1000	11.1000	11.1000	+16.352%	20	142	-61.261%
2025-04-02	9.5400	9.5400	9.5400	9.5400	-1.649%	1	142	-54.927%
2025-04-01	9.7000	9.7000	9.7000	9.7000	+3.632%	1	142	-55.670%
2025-03-28	9.2000	9.3600	9.2000	9.3600	+11.429%	8	143	-54.060%
2025-03-24	8.3100	8.4000	8.3100	8.4000	-6.874%	41	146	-48.810%
2025-03-21	9.0200	9.0200	9.0200	9.0200	+0.782%	8	146	-52.328%
2025-03-18	8.9500	8.9500	8.9500	8.9500	-0.886%	10	147	-51.955%
2025-03-12	9.0300	9.0300	9.0300	9.0300	+12.875%	2	138	-52.381%
2025-03-11	8.0000	8.0000	8.0000	8.0000	+31.148%	1	140	-46.250%
2025-02-28	6.1000	6.1000	6.1000	6.1000	+7.206%	10	139	-29.508%
2025-02-26	5.6900	5.6900	5.6900	5.6900	-3.559%	2	144	-24.429%
2025-02-24	5.9000	5.9000	5.9000	5.9000	+2.253%	2	142	-27.119%
2025-02-21	5.7700	5.7700	5.7700	5.7700	+14.940%	6	142	-25.477%
2025-02-10	5.0200	5.0200	5.0200	5.0200	+0.601%	1	139	-14.343%
2025-02-05	4.9900	4.9900	4.9900	4.9900	-1.578%	1	138	-13.828%
2025-01-23	5.0700	5.0700	5.0700	5.0700	+15.227%	2	137	-15.187%
2025-01-22	4.4500	4.4500	4.4000	4.4000	-5.376%	2	138	-2.273%
2025-01-10	4.7500	4.7500	4.6500	4.6500	-5.488%	4	136	-7.527%
2025-01-07	4.9200	4.9200	4.9200	4.9200	+1.235%	20	134	-12.602%
2025-01-06	4.8000	4.8800	4.8000	4.8600	-8.302%	22	134	-11.523%
2024-12-20	5.3000	5.3000	5.3000	5.3000	+1.923%	1	112	-18.868%
2024-12-18	5.2000	5.2000	5.2000	5.2000	+0.580%	2	111	-17.308%
2024-12-13	5.1000	5.2000	5.1000	5.1700	+3.400%	106	109	-16.828%
2024-12-11	5.0000	5.0000	5.0000	5.0000	+2.041%	1	115	-14.000%
2024-12-06	4.9000	4.9000	4.9000	4.9000	-2.000%	12	114	-12.245%
2024-12-05	5.0000	5.0000	5.0000	5.0000	-17.898%	4	108	-14.000%
2024-11-25	6.0900	6.0900	6.0900	6.0900	-5.581%	49	108	-29.392%
2024-11-21	6.4500	6.4500	6.4500	6.4500	-3.731%	50	48	-33.333%
2024-11-20	6.7000	6.7000	6.7000	6.7000	+1.056%	40	48	-35.821%
2024-11-06	6.6300	6.6300	6.6300	6.6300	-10.405%	1	9	-35.143%
2024-10-25	7.4000	7.4000	7.4000	7.4000	-14.451%	8	8	-41.892%
2024-10-07	8.6500	8.6500	8.6500	8.6500	-3.889%	4	11	-50.289%
2024-09-26	9.0000	9.0000	9.0000	9.0000	-0.552%	2	8	-52.222%
2024-09-24	9.0600	9.0600	9.0500	9.0500	0.000%	8	8	-52.486%