Dark

AAL20270115P8
AAL Jan 15 2027 8.00 Put (AAL270115P00008000)
option OPRA

EOD

Jul 3, 2025

0.8400-13.402%(-0.1300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-03	0.84	0.84	0.84	0.84	-13.402%	1	22,607	0.000%
2025-06-30	0.94	0.97	0.93	0.97	0.000%	4	22,607	-13.402%
2025-06-27	0.92	0.97	0.92	0.97	+1.042%	6	22,609	-13.402%
2025-06-26	0.96	0.98	0.96	0.96	-6.796%	9	22,607	-12.500%
2025-06-25	1.00	1.05	0.99	1.03	+8.421%	4	22,607	-18.447%
2025-06-24	0.98	1.03	0.95	0.95	-12.844%	12	22,607	-11.579%
2025-06-23	1.15	1.19	1.09	1.09	-2.679%	675	22,614	-22.936%
2025-06-18	1.10	1.16	1.10	1.12	-5.882%	3	22,613	-25.000%
2025-06-17	1.09	1.19	1.09	1.19	+13.333%	4	22,613	-29.412%
2025-06-16	1.11	1.11	1.03	1.05	-3.670%	16	22,611	-20.000%
2025-06-13	1.05	1.14	1.05	1.09	+5.825%	132	22,609	-22.936%
2025-06-12	1.09	1.09	1.03	1.03	+3.000%	5,006	22,608	-18.447%
2025-06-11	1.00	1.00	1.00	1.00	+6.383%	152	18,602	-16.000%
2025-06-10	0.94	0.94	0.94	0.94	0.000%	61	18,602	-10.638%
2025-06-09	0.91	0.94	0.91	0.94	-6.000%	2	18,541	-10.638%
2025-06-04	0.97	1.01	0.97	1.00	-0.990%	4	18,541	-16.000%
2025-05-30	1.01	1.01	1.01	1.01	+4.124%	6	18,543	-16.832%
2025-05-27	0.97	0.97	0.97	0.97	-10.185%	2	18,546	-13.402%
2025-05-23	1.08	1.08	1.08	1.08	+4.854%	6	18,541	-22.222%
2025-05-22	1.03	1.03	1.03	1.03	+9.574%	2	18,541	-18.447%
2025-05-19	0.94	0.94	0.94	0.94	-2.083%	1	18,541	-10.638%
2025-05-14	0.90	0.96	0.90	0.96	+5.495%	7	18,541	-12.500%
2025-05-13	1.00	1.00	0.90	0.91	-21.552%	90	18,541	-7.692%
2025-05-09	1.16	1.16	1.16	1.16	+1.754%	14	18,483	-27.586%
2025-05-08	1.18	1.18	1.14	1.14	-9.524%	5	18,490	-26.316%
2025-05-07	1.26	1.26	1.26	1.26	0.000%	1	18,491	-33.333%
2025-05-06	1.27	1.27	1.26	1.26	+5.000%	4	18,491	-33.333%
2025-05-05	1.20	1.20	1.20	1.20	-4.000%	2	18,487	-30.000%
2025-05-02	1.31	1.31	1.25	1.25	-8.088%	12	18,485	-32.800%
2025-05-01	1.35	1.37	1.35	1.36	-6.849%	132	18,490	-38.235%
2025-04-30	1.55	1.55	1.46	1.46	+4.286%	12	18,488	-42.466%
2025-04-29	1.40	1.40	1.40	1.40	0.000%	10	18,486	-40.000%
2025-04-28	1.42	1.42	1.40	1.40	-2.098%	7	18,476	-40.000%
2025-04-25	1.50	1.50	1.43	1.43	-2.721%	22	18,476	-41.259%
2025-04-24	1.45	1.47	1.45	1.47	-2.000%	11	18,475	-42.857%
2025-04-23	1.50	1.50	1.50	1.50	-6.250%	3	18,465	-44.000%
2025-04-17	1.60	1.60	1.56	1.60	+2.564%	3,459	16,170	-47.500%
2025-04-14	1.61	1.61	1.56	1.56	-4.878%	152	16,170	-46.154%
2025-04-11	1.76	1.76	1.64	1.64	+9.333%	16	16,018	-48.780%
2025-04-10	1.50	1.50	1.50	1.50	-38.525%	1	16,013	-44.000%
2025-04-09	2.44	2.44	2.44	2.44	+28.421%	2	16,012	-65.574%
2025-04-08	1.66	1.90	1.66	1.90	+11.765%	18,658	16,012	-55.789%
2025-04-07	1.68	1.77	1.68	1.70	-4.494%	24	29,985	-50.588%
2025-04-04	1.78	1.82	1.78	1.78	+14.103%	24	29,979	-52.809%
2025-04-03	1.50	1.56	1.49	1.56	+15.556%	2,836	29,977	-46.154%
2025-04-01	1.30	1.35	1.29	1.35	+6.299%	3,404	27,623	-37.778%
2025-03-31	1.27	1.27	1.27	1.27	+10.435%	1	24,640	-33.858%
2025-03-28	1.08	1.16	1.08	1.15	+23.656%	5,210	24,640	-26.957%
2025-03-24	0.93	0.93	0.93	0.93	-7.921%	1	24,388	-9.677%
2025-03-20	1.12	1.12	1.01	1.01	-3.810%	2	24,389	-16.832%
2025-03-18	1.08	1.08	1.05	1.05	+3.960%	2,506	24,389	-20.000%
2025-03-17	1.01	1.03	0.98	1.01	-8.182%	13	22,446	-16.832%
2025-03-13	1.11	1.19	1.10	1.10	+4.762%	45	22,419	-23.636%
2025-03-12	1.09	1.09	1.05	1.05	+5.000%	40	22,419	-20.000%
2025-03-11	0.90	1.00	0.90	1.00	+11.111%	3,837	22,404	-16.000%
2025-03-10	0.90	0.90	0.90	0.90	+12.500%	105	19,176	-6.667%
2025-03-07	0.80	0.80	0.80	0.80	+9.589%	4	19,176	+5.000%
2025-03-05	0.73	0.73	0.73	0.73	+1.389%	10	19,176	+15.068%
2025-03-04	0.70	0.72	0.70	0.72	+4.348%	102	19,176	+16.667%
2025-03-03	0.68	0.69	0.68	0.69	+6.154%	1,279	19,178	+21.739%
2025-02-27	0.65	0.65	0.65	0.65	+3.175%	10	19,068	+29.231%
2025-02-13	0.60	0.63	0.60	0.63	+18.868%	201	19,019	+33.333%
2025-02-10	0.53	0.53	0.53	0.53	-1.852%	1	19,019	+58.491%
2025-02-06	0.54	0.54	0.54	0.54	-10.000%	2	19,019	+55.556%
2025-02-03	0.60	0.60	0.60	0.60	+11.111%	100	19,021	+40.000%
2025-01-30	0.54	0.54	0.54	0.54	-8.475%	2	19,021	+55.556%
2025-01-27	0.59	0.59	0.59	0.59	+1.724%	1	19,021	+42.373%
2025-01-23	0.60	0.60	0.54	0.58	+9.434%	103	19,020	+44.828%
2025-01-22	0.51	0.53	0.51	0.53	-7.018%	65	19,018	+58.491%
2025-01-17	0.56	0.57	0.56	0.57	+3.636%	14	18,951	+47.368%
2025-01-16	0.55	0.55	0.55	0.55	-3.509%	1	18,951	+52.727%
2025-01-15	0.57	0.57	0.57	0.57	-1.724%	74	18,951	+47.368%
2025-01-14	0.58	0.58	0.58	0.58	-3.333%	67	18,905	+44.828%
2025-01-10	0.60	0.60	0.60	0.60	-7.692%	20	18,905	+40.000%
2025-01-02	0.65	0.65	0.65	0.65	+4.839%	106	18,905	+29.231%
2024-12-27	0.61	0.62	0.61	0.62	-4.615%	40	18,800	+35.484%
2024-12-20	0.65	0.65	0.65	0.65	-5.797%	100	18,800	+29.231%
2024-12-19	0.65	0.69	0.65	0.69	+11.290%	5,005	18,800	+21.739%
2024-12-16	0.62	0.62	0.62	0.62	+5.085%	2	13,855	+35.484%
2024-12-13	0.59	0.59	0.59	0.59	-3.279%	4	13,855	+42.373%
2024-12-11	0.61	0.61	0.61	0.61	0.000%	2	13,855	+37.705%
2024-12-10	0.61	0.61	0.61	0.61	0.000%	4	13,855	+37.705%
2024-12-06	0.61	0.61	0.61	0.61	-6.154%	8	13,855	+37.705%
2024-12-05	2.53	2.53	0.61	0.65	-9.722%	3,629	13,855	+29.231%
2024-12-03	0.68	0.72	0.68	0.72	0.000%	115	10,462	+16.667%
2024-11-27	0.72	0.72	0.72	0.72	+4.348%	105	10,272	+16.667%
2024-11-26	0.75	0.75	0.69	0.69	+1.471%	2	10,272	+21.739%
2024-11-25	0.75	0.75	0.68	0.68	-15.000%	2	10,272	+23.529%
2024-11-14	0.80	0.80	0.80	0.80	+6.667%	21	10,272	+5.000%
2024-11-13	0.83	0.83	0.75	0.75	-2.597%	40	10,251	+12.000%
2024-11-12	0.75	0.78	0.75	0.77	+10.000%	10,066	10,221	+9.091%
2024-11-11	0.70	0.70	0.70	0.70	-2.778%	30	166	+20.000%
2024-11-08	0.76	0.76	0.72	0.72	-6.494%	4	136	+16.667%
2024-11-06	0.67	0.77	0.67	0.77	-7.229%	2	136	+9.091%
2024-11-05	0.83	0.83	0.83	0.83	+1.220%	1	135	+1.205%
2024-11-01	0.82	0.82	0.82	0.82	+3.797%	50	134	+2.439%
2024-10-29	0.81	0.81	0.78	0.79	-9.195%	9	109	+6.329%
2024-10-23	0.87	0.87	0.87	0.87	0.000%	1	109	-3.448%
2024-10-16	0.87	0.87	0.87	0.87	-14.706%	2	108	-3.448%
2024-10-11	1.01	1.02	1.01	1.02	+2.000%	22	106	-17.647%
2024-10-10	1.00	1.02	1.00	1.00	0.000%	4	95	-16.000%
2024-10-09	1.01	1.05	1.00	1.00	-1.961%	4	91	-16.000%
2024-10-08	0.98	1.02	0.98	1.02	-4.673%	13	87	-17.647%
2024-10-04	1.07	1.07	1.07	1.07	+3.883%	2	74	-21.495%
2024-09-30	1.01	1.03	1.01	1.03	-2.830%	6	73	-18.447%
2024-09-25	1.06	1.06	1.06	1.06	+0.952%	1	67	-20.755%
2024-09-24	1.05	1.05	1.05	1.05	-6.250%	1	66	-20.000%
2024-09-20	1.12	1.12	1.12	1.12	0.000%	130	65	-25.000%