Dark

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

EOD

Aug 24, 2026

6.40+1.106%(+0.07)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	6.4000	6.4000	6.4000	6.4000	+1.106%	3	14,356	0.000%
2026-08-21	6.3300	6.3300	6.3300	6.3300	-4.091%	5	14,359	+1.106%
2026-08-20	6.5500	6.6000	6.5500	6.6000	+11.864%	22	14,354	-3.030%
2026-08-18	5.9000	5.9000	5.9000	5.9000	+10.280%	1	14,355	+8.475%
2026-08-13	5.3500	5.3500	5.3500	5.3500	+4.492%	8	14,355	+19.626%
2026-08-10	5.2000	5.2000	5.1200	5.1200	+8.705%	8	14,355	+25.000%
2026-08-07	4.7100	4.7100	4.7100	4.7100	+1.948%	18	14,355	+35.881%
2026-08-06	4.6200	4.6200	4.6200	4.6200	+12.958%	2	14,373	+38.528%
2026-08-05	4.0900	4.0900	4.0900	4.0900	-8.090%	1	14,371	+56.479%
2026-08-04	4.4500	4.4500	4.4500	4.4500	-15.720%	10	14,371	+43.820%
2026-07-31	5.2800	5.2800	5.2800	5.2800	-0.377%	6	14,371	+21.212%
2026-07-30	5.3000	5.3000	5.3000	5.3000	-6.195%	1	14,371	+20.755%
2026-07-29	5.4900	5.6500	5.3900	5.6500	+7.619%	13	14,371	+13.274%
2026-07-28	5.2500	5.2500	5.2500	5.2500	-7.895%	2	14,373	+21.905%
2026-07-27	5.7000	5.7000	5.7000	5.7000	-3.553%	1	14,372	+12.281%
2026-07-24	6.4400	6.4400	5.8900	5.9100	-8.372%	6	14,371	+8.291%
2026-07-23	6.1000	6.4500	6.1000	6.4500	+21.241%	4	14,368	-0.775%
2026-07-22	5.5000	5.5000	5.3200	5.3200	-0.561%	12	14,371	+20.301%
2026-07-21	5.3500	5.3500	5.3500	5.3500	-1.292%	1	14,364	+19.626%
2026-07-20	5.3400	5.4200	5.3400	5.4200	-1.455%	5	14,363	+18.081%
2026-07-17	5.5000	5.5000	5.4000	5.5000	+10.000%	13	14,361	+16.364%
2026-07-15	5.0000	5.0000	5.0000	5.0000	+16.279%	3	14,356	+28.000%
2026-07-09	4.3000	4.3000	4.3000	4.3000	-3.587%	5	14,356	+48.837%
2026-07-08	4.2000	4.7000	4.2000	4.4600	+15.844%	49	14,351	+43.498%
2026-07-07	3.9500	3.9500	3.8500	3.8500	0.000%	10	14,373	+66.234%
2026-07-06	3.6500	3.8500	3.6500	3.8500	+5.479%	11	14,378	+66.234%
2026-07-01	3.6500	3.6500	3.6500	3.6500	0.000%	30	14,375	+75.342%
2026-06-30	3.7500	3.7500	3.6500	3.6500	-4.450%	45	14,360	+75.342%
2026-06-29	3.8200	3.8200	3.8200	3.8200	-2.051%	3	14,360	+67.539%
2026-06-26	3.9000	3.9000	3.9000	3.9000	-4.412%	110	14,360	+64.103%
2026-06-25	3.7500	4.0800	3.7500	4.0800	-0.971%	55	14,360	+56.863%
2026-06-24	4.4500	4.4500	4.0500	4.1200	-11.966%	62	14,340	+55.340%
2026-06-22	4.9500	4.9500	4.6800	4.6800	-6.400%	2	14,293	+36.752%
2026-06-16	5.0000	5.0000	5.0000	5.0000	+3.093%	1	14,292	+28.000%
2026-06-15	5.3000	5.3000	4.8500	4.8500	-21.774%	2	14,291	+31.959%
2026-06-09	6.2000	6.2000	6.2000	6.2000	0.000%	1	14,291	+3.226%
2026-06-02	6.2000	6.2000	6.2000	6.2000	+6.164%	2	14,291	+3.226%
2026-05-29	5.8400	5.8400	5.8400	5.8400	-1.518%	1	14,289	+9.589%
2026-05-28	6.0200	6.0200	5.9300	5.9300	+7.818%	24	14,288	+7.926%
2026-05-27	5.5500	5.5500	5.5000	5.5000	-12.000%	35	14,288	+16.364%
2026-05-22	6.2500	6.2500	6.2500	6.2500	-11.222%	5	14,295	+2.400%
2026-05-07	7.0400	7.0400	7.0400	7.0400	-5.121%	1	14,295	-9.091%
2026-05-06	7.4200	7.4200	7.4200	7.4200	-11.667%	15	14,295	-13.747%
2026-05-04	8.5000	8.5000	8.4000	8.4000	-4.545%	14	14,295	-23.810%
2026-04-29	8.8000	8.8000	8.8000	8.8000	+8.642%	5	14,295	-27.273%
2026-04-24	8.1000	8.1000	8.1000	8.1000	-6.897%	1	14,295	-20.988%
2026-04-22	8.4800	8.7000	8.4800	8.7000	+11.538%	6	14,295	-26.437%
2026-04-16	7.8000	7.8000	7.8000	7.8000	-17.021%	1	14,295	-17.949%
2026-03-19	9.4000	9.4000	9.4000	9.4000	-2.792%	1	14,305	-31.915%
2026-03-13	9.6700	9.6700	9.6700	9.6700	+6.851%	2	14,304	-33.816%
2026-03-10	8.8500	9.0500	8.8500	9.0500	-0.110%	2	14,306	-29.282%
2026-03-06	9.0600	9.0600	9.0600	9.0600	+29.429%	1	14,306	-29.360%
2026-02-25	7.0000	7.1000	7.0000	7.0000	+21.739%	3	14,307	-8.571%
2026-02-06	5.7500	5.7500	5.7400	5.7500	-10.156%	800	14,307	+11.304%
2026-02-03	6.4000	6.4000	6.4000	6.4000	-1.690%	10	14,915	0.000%
2026-01-27	6.4000	6.5100	6.4000	6.5100	+8.681%	5	14,915	-1.690%
2026-01-26	5.9900	5.9900	5.9900	5.9900	+2.393%	10	14,914	+6.845%
2026-01-23	5.9000	5.9000	5.8500	5.8500	+8.333%	800	14,914	+9.402%
2026-01-22	5.4000	5.4000	5.4000	5.4000	-4.930%	800	14,114	+18.519%
2026-01-21	5.6800	5.6800	5.6800	5.6800	-3.401%	1	14,914	+12.676%
2026-01-20	5.8800	5.8800	5.8800	5.8800	+7.890%	1	14,915	+8.844%
2026-01-16	5.4500	5.4500	5.4500	5.4500	+0.926%	800	14,114	+17.431%
2026-01-15	5.4000	5.4000	5.4000	5.4000	+5.882%	800	14,114	+18.519%
2026-01-09	5.1000	5.1000	5.1000	5.1000	-7.273%	2	14,914	+25.490%
2025-12-29	5.5000	5.5000	5.5000	5.5000	+6.589%	800	14,912	+16.364%
2025-12-23	5.2000	5.2000	5.1000	5.1600	+1.375%	7,021	14,112	+24.031%
2025-12-22	5.0900	5.0900	5.0900	5.0900	-2.115%	4	7,450	+25.737%
2025-12-19	5.1800	5.2000	5.1800	5.2000	-0.952%	1,000	7,446	+23.077%
2025-12-17	5.2500	5.2500	5.2500	5.2500	-9.794%	1,055	8,111	+21.905%
2025-12-15	5.6500	5.8200	5.6500	5.8200	+1.217%	11	7,056	+9.966%
2025-12-09	5.7500	5.7500	5.7500	5.7500	-20.139%	4	7,054	+11.304%
2025-09-10	7.2000	7.2000	7.2000	7.2000	-2.965%	1	7,054	-11.111%
2025-09-09	7.4200	7.4200	7.4200	7.4200	-18.011%	1	7,055	-13.747%
2025-06-25	9.0500	9.0800	9.0500	9.0500	+7.101%	7,005	7,060	-29.282%
2025-05-16	8.4500	8.4500	8.4500	8.4500	-19.524%	6	85	-24.260%
2025-04-25	10.5000	10.5000	10.5000	10.5000	+10.759%	4	82	-39.048%
2025-04-09	9.4800	9.4800	9.4800	9.4800	-14.595%	1	142	-32.489%
2025-04-04	11.1000	11.1000	11.1000	11.1000	+16.352%	20	142	-42.342%
2025-04-02	9.5400	9.5400	9.5400	9.5400	-1.649%	1	142	-32.914%
2025-04-01	9.7000	9.7000	9.7000	9.7000	+3.632%	1	142	-34.021%
2025-03-28	9.2000	9.3600	9.2000	9.3600	+11.429%	8	143	-31.624%
2025-03-24	8.3100	8.4000	8.3100	8.4000	-6.874%	41	146	-23.810%
2025-03-21	9.0200	9.0200	9.0200	9.0200	+0.782%	8	146	-29.047%
2025-03-18	8.9500	8.9500	8.9500	8.9500	-0.886%	10	147	-28.492%
2025-03-12	9.0300	9.0300	9.0300	9.0300	+12.875%	2	138	-29.125%
2025-03-11	8.0000	8.0000	8.0000	8.0000	+31.148%	1	140	-20.000%
2025-02-28	6.1000	6.1000	6.1000	6.1000	+7.206%	10	139	+4.918%
2025-02-26	5.6900	5.6900	5.6900	5.6900	-3.559%	2	144	+12.478%
2025-02-24	5.9000	5.9000	5.9000	5.9000	+2.253%	2	142	+8.475%
2025-02-21	5.7700	5.7700	5.7700	5.7700	+14.940%	6	142	+10.919%
2025-02-10	5.0200	5.0200	5.0200	5.0200	+0.601%	1	139	+27.490%
2025-02-05	4.9900	4.9900	4.9900	4.9900	-1.578%	1	138	+28.257%
2025-01-23	5.0700	5.0700	5.0700	5.0700	+15.227%	2	137	+26.233%
2025-01-22	4.4500	4.4500	4.4000	4.4000	-5.376%	2	138	+45.455%
2025-01-10	4.7500	4.7500	4.6500	4.6500	-5.488%	4	136	+37.634%
2025-01-07	4.9200	4.9200	4.9200	4.9200	+1.235%	20	134	+30.081%
2025-01-06	4.8000	4.8800	4.8000	4.8600	-8.302%	22	134	+31.687%
2024-12-20	5.3000	5.3000	5.3000	5.3000	+1.923%	1	112	+20.755%
2024-12-18	5.2000	5.2000	5.2000	5.2000	+0.580%	2	111	+23.077%
2024-12-13	5.1000	5.2000	5.1000	5.1700	+3.400%	106	109	+23.791%
2024-12-11	5.0000	5.0000	5.0000	5.0000	+2.041%	1	115	+28.000%
2024-12-06	4.9000	4.9000	4.9000	4.9000	-2.000%	12	114	+30.612%
2024-12-05	5.0000	5.0000	5.0000	5.0000	-17.898%	4	108	+28.000%
2024-11-25	6.0900	6.0900	6.0900	6.0900	-5.581%	49	108	+5.090%
2024-11-21	6.4500	6.4500	6.4500	6.4500	-3.731%	50	48	-0.775%
2024-11-20	6.7000	6.7000	6.7000	6.7000	+1.056%	40	48	-4.478%
2024-11-06	6.6300	6.6300	6.6300	6.6300	-10.405%	1	9	-3.469%
2024-10-25	7.4000	7.4000	7.4000	7.4000	-14.451%	8	8	-13.514%
2024-10-07	8.6500	8.6500	8.6500	8.6500	-3.889%	4	11	-26.012%
2024-09-26	9.0000	9.0000	9.0000	9.0000	-0.552%	2	8	-28.889%
2024-09-24	9.0600	9.0600	9.0500	9.0500	0.000%	8	8	-29.282%