Dark

AAL20270319P10
AAL Mar 19 2027 10.00 Put (AAL270319P00010000)
option OPRA

EOD

Jul 9, 2026

0.4500-13.462%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.4500	0.4500	0.4500	0.4500	-13.462%	1	28,513	0.000%
2026-07-08	0.5000	0.5200	0.5000	0.5200	+18.182%	7	28,514	-13.462%
2026-07-07	0.4200	0.4500	0.4200	0.4400	+10.000%	7	28,513	+2.273%
2026-07-02	0.4000	0.4300	0.4000	0.4000	+5.263%	126	28,510	+12.500%
2026-07-01	0.3800	0.3800	0.3800	0.3800	-9.524%	11	28,510	+18.421%
2026-06-30	0.4200	0.4200	0.4200	0.4200	-8.696%	100	28,500	+7.143%
2026-06-29	0.4400	0.4600	0.4400	0.4600	+6.977%	363	28,600	-2.174%
2026-06-26	0.4300	0.4300	0.4300	0.4300	-4.444%	10	28,942	+4.651%
2026-06-25	0.4600	0.4600	0.4200	0.4500	0.000%	124	28,942	0.000%
2026-06-24	0.4900	0.5200	0.4500	0.4500	-15.094%	644	28,941	0.000%
2026-06-23	0.5500	0.5500	0.5100	0.5300	+6.000%	51	28,971	-15.094%
2026-06-22	0.5400	0.5500	0.5000	0.5000	-9.091%	56	28,971	-10.000%
2026-06-18	0.5600	0.5600	0.5500	0.5500	-3.509%	98	28,948	-18.182%
2026-06-17	0.5800	0.5900	0.5200	0.5700	-1.724%	131	28,948	-21.053%
2026-06-16	0.5500	0.5800	0.5400	0.5800	-4.918%	47	28,817	-22.414%
2026-06-15	0.7100	0.7500	0.6000	0.6100	-7.576%	192	28,817	-26.230%
2026-06-12	0.6600	0.6600	0.6600	0.6600	-14.286%	1	28,787	-31.818%
2026-06-11	0.8600	0.8700	0.7700	0.7700	+5.479%	359	28,788	-41.558%
2026-06-09	0.7900	0.7900	0.7300	0.7300	-19.780%	87	28,989	-38.356%
2026-06-04	0.8800	0.9100	0.8800	0.9100	+2.247%	2	28,988	-50.549%
2026-06-03	0.8500	0.8900	0.8500	0.8900	+11.250%	33	28,988	-49.438%
2026-06-02	0.8000	0.8000	0.8000	0.8000	-12.088%	47	28,957	-43.750%
2026-06-01	0.8000	0.9100	0.8000	0.9100	+31.884%	15	28,924	-50.549%
2026-05-29	0.6900	0.6900	0.6900	0.6900	+1.471%	36	28,933	-34.783%
2026-05-28	0.7100	0.7100	0.6800	0.6800	-6.849%	507	28,927	-33.824%
2026-05-27	0.7200	0.7300	0.7200	0.7300	-3.947%	2	28,440	-38.356%
2026-05-26	0.8000	0.8000	0.7500	0.7600	-12.644%	4	28,441	-40.789%
2026-05-21	0.9500	0.9700	0.8700	0.8700	-7.447%	74	28,441	-48.276%
2026-05-20	1.0900	1.0900	0.9300	0.9400	-15.315%	368	28,374	-52.128%
2026-05-19	1.1200	1.1500	1.1100	1.1100	+1.835%	211	28,059	-59.459%
2026-05-18	1.0500	1.0900	1.0500	1.0900	+5.825%	81	28,059	-58.716%
2026-05-14	1.0400	1.0400	1.0100	1.0300	+1.980%	235	28,059	-56.311%
2026-05-13	1.0400	1.0600	1.0100	1.0100	-3.810%	343	27,571	-55.446%
2026-05-12	1.0400	1.0500	1.0400	1.0500	+2.941%	8	27,571	-57.143%
2026-05-11	1.0100	1.0600	0.9900	1.0200	+7.368%	10	27,571	-55.882%
2026-05-08	0.9500	0.9800	0.9200	0.9500	-7.767%	410	27,570	-52.632%
2026-05-07	0.9000	1.0300	0.9000	1.0300	-3.738%	1,184	27,584	-56.311%
2026-05-06	1.0100	1.0700	1.0000	1.0700	-17.692%	22	26,404	-57.944%
2026-05-05	1.3000	1.3000	1.3000	1.3000	+0.775%	4	26,384	-65.385%
2026-05-04	1.2300	1.2900	1.2300	1.2900	+10.256%	213	26,384	-65.116%
2026-05-01	1.2600	1.2600	1.1700	1.1700	-12.030%	52	26,121	-61.538%
2026-04-29	1.3300	1.3300	1.3300	1.3300	-1.481%	1	26,121	-66.165%
2026-04-28	1.3500	1.3500	1.3500	1.3500	+8.000%	1	26,120	-66.667%
2026-04-27	1.2300	1.2500	1.2300	1.2500	+7.759%	120	26,120	-64.000%
2026-04-24	1.1400	1.1900	1.1400	1.1600	-11.450%	56	26,000	-61.207%
2026-04-23	1.3100	1.3100	1.3100	1.3100	+0.769%	12	25,995	-65.649%
2026-04-22	1.3000	1.3000	1.3000	1.3000	+1.563%	35	25,983	-65.385%
2026-04-21	1.2500	1.2800	1.2500	1.2800	+18.519%	6,001	19,947	-64.844%
2026-04-20	1.0600	1.1100	1.0600	1.0800	+3.846%	79	19,947	-58.333%
2026-04-17	1.0000	1.0400	0.9100	1.0400	-11.111%	106	19,945	-56.731%
2026-04-15	1.1500	1.2000	1.1500	1.1700	-2.500%	89	19,954	-61.538%
2026-04-14	1.2800	1.2800	1.1700	1.2000	-17.241%	81	19,939	-62.500%
2026-04-10	1.4000	1.4500	1.4000	1.4500	-3.974%	400	19,968	-68.966%
2026-04-09	1.5100	1.5100	1.5100	1.5100	+4.138%	2	19,967	-70.199%
2026-04-08	1.5900	1.5900	1.3500	1.4500	-14.706%	130	19,967	-68.966%
2026-04-07	1.7400	1.7400	1.7000	1.7000	+3.030%	49	20,094	-73.529%
2026-04-06	1.6600	1.6600	1.6200	1.6500	-2.941%	6,025	20,086	-72.727%
2026-04-02	1.7000	1.7000	1.7000	1.7000	+6.918%	20	14,095	-73.529%
2026-04-01	1.6800	1.7000	1.5600	1.5900	-9.659%	153	14,095	-71.698%
2026-03-31	1.9000	1.9000	1.7300	1.7600	-10.204%	25	14,203	-74.432%
2026-03-30	1.9000	1.9900	1.9000	1.9600	+5.376%	108	14,217	-77.041%
2026-03-27	1.8200	1.8900	1.7900	1.8600	+6.286%	470	14,121	-75.806%
2026-03-26	1.8100	1.8100	1.7500	1.7500	+2.339%	303	14,024	-74.286%
2026-03-25	1.7100	1.7100	1.7100	1.7100	-4.469%	1	13,721	-73.684%
2026-03-24	1.7200	1.7900	1.7200	1.7900	+7.186%	18	13,720	-74.860%
2026-03-23	1.6800	1.7400	1.6000	1.6700	-6.180%	410	13,717	-73.054%
2026-03-20	1.8000	1.8500	1.7800	1.7800	+2.299%	60	13,461	-74.719%
2026-03-19	1.7900	1.8000	1.7400	1.7400	+0.578%	60	13,403	-74.138%
2026-03-18	1.7000	1.7300	1.6400	1.7300	+2.976%	120	13,399	-73.988%
2026-03-17	1.6900	1.7300	1.6100	1.6800	-9.189%	615	13,281	-73.214%
2026-03-16	1.8400	1.8600	1.8400	1.8500	-2.116%	239	12,716	-75.676%
2026-03-13	1.8200	1.9000	1.8200	1.8900	+5.000%	1,346	12,473	-76.190%
2026-03-12	1.7300	1.8000	1.6700	1.8000	+12.500%	831	11,242	-75.000%
2026-03-11	1.6700	1.6700	1.6000	1.6000	-1.235%	287	10,454	-71.875%
2026-03-10	1.6500	1.6500	1.6200	1.6200	-2.994%	4	10,370	-72.222%
2026-03-09	1.7700	1.9000	1.6700	1.6700	+3.086%	56	10,366	-73.054%
2026-03-06	1.6100	1.6700	1.6100	1.6200	+11.724%	26	10,372	-72.222%
2026-03-05	1.3000	1.5000	1.3000	1.4500	+19.835%	3,092	10,358	-68.966%
2026-03-04	1.2100	1.2100	1.2100	1.2100	-11.679%	10	7,280	-62.810%
2026-03-03	1.1000	1.3800	1.0900	1.3700	+18.103%	135	7,280	-67.153%
2026-03-02	1.1500	1.2500	1.1100	1.1600	+13.725%	4,365	7,208	-61.207%
2026-02-27	1.2600	1.2600	1.0100	1.0200	+10.870%	36	3,328	-55.882%
2026-02-26	0.9500	0.9500	0.9200	0.9200	-8.911%	21	3,327	-51.087%
2026-02-25	1.0100	1.0100	1.0000	1.0100	-5.607%	3	3,343	-55.446%
2026-02-23	0.9500	1.0700	0.9500	1.0700	+9.184%	644	3,343	-57.944%
2026-02-19	0.9700	1.0000	0.9700	0.9800	+22.500%	33	2,699	-54.082%
2026-02-18	0.8000	0.8000	0.8000	0.8000	+2.564%	1	2,666	-43.750%
2026-02-17	0.6700	0.7900	0.6700	0.7800	+1.299%	90	2,665	-42.308%
2026-02-11	0.7700	0.7700	0.7700	0.7700	+6.944%	3	2,625	-41.558%
2026-02-10	0.7200	0.7200	0.7200	0.7200	-10.000%	16	2,622	-37.500%
2026-02-05	0.8300	0.8300	0.8000	0.8000	-20.000%	536	2,606	-43.750%
2026-01-29	1.0000	1.0000	1.0000	1.0000	+4.167%	10	2,070	-55.000%
2026-01-28	0.9400	0.9600	0.9000	0.9600	+3.226%	43	2,060	-53.125%
2026-01-27	0.7500	0.9300	0.7500	0.9300	+19.231%	2,008	2,017	-51.613%
2026-01-23	0.8000	0.8000	0.7800	0.7800	0.000%	9	9	-42.308%