Dark

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

EOD

Aug 24, 2026

0.4900+2.083%(+0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.4900	0.4900	0.4900	0.4900	+2.083%	4	30,661	0.000%
2026-08-21	0.4800	0.4800	0.4800	0.4800	-11.111%	2,000	30,657	+2.083%
2026-08-20	0.5400	0.5400	0.5400	0.5400	+8.000%	8	28,707	-9.259%
2026-08-19	0.4900	0.5100	0.4800	0.5000	+2.041%	110	28,705	-2.000%
2026-08-18	0.4600	0.4900	0.4600	0.4900	+13.953%	40	28,685	0.000%
2026-08-17	0.4300	0.4300	0.4300	0.4300	0.000%	5	28,680	+13.953%
2026-08-14	0.4200	0.4300	0.4200	0.4300	+2.381%	2	28,675	+13.953%
2026-08-12	0.4200	0.4200	0.4200	0.4200	-6.667%	9	28,674	+16.667%
2026-08-10	0.4500	0.4600	0.4400	0.4500	+7.143%	118	28,667	+8.889%
2026-08-06	0.4100	0.4200	0.4100	0.4200	+10.526%	500	28,637	+16.667%
2026-08-05	0.3700	0.3800	0.3700	0.3800	-5.000%	522	28,637	+28.947%
2026-08-04	0.4000	0.4100	0.3900	0.4000	-6.977%	123	28,636	+22.500%
2026-08-03	0.4200	0.4300	0.4200	0.4300	-14.000%	45	28,614	+13.953%
2026-07-30	0.4900	0.5000	0.4900	0.5000	-3.846%	123	28,652	-2.000%
2026-07-28	0.5700	0.5700	0.5200	0.5200	-11.864%	105	28,679	-5.769%
2026-07-27	0.6100	0.6100	0.5900	0.5900	-7.813%	45	28,703	-16.949%
2026-07-24	0.6900	0.6900	0.6400	0.6400	-17.949%	91	28,703	-23.438%
2026-07-23	0.7100	0.7900	0.7100	0.7800	+30.000%	349	28,695	-37.179%
2026-07-22	0.6000	0.6000	0.5600	0.6000	+7.143%	9	28,622	-18.333%
2026-07-17	0.5800	0.5800	0.5500	0.5600	+7.692%	430	28,619	-12.500%
2026-07-16	0.4900	0.5200	0.4900	0.5200	-3.704%	20	28,609	-5.769%
2026-07-15	0.5000	0.5400	0.5000	0.5400	-1.818%	49	28,609	-9.259%
2026-07-13	0.4700	0.5500	0.4700	0.5500	+19.565%	51	28,562	-10.909%
2026-07-10	0.4600	0.4600	0.4600	0.4600	+2.222%	1	28,513	+6.522%
2026-07-09	0.4500	0.4500	0.4500	0.4500	-13.462%	1	28,513	+8.889%
2026-07-08	0.5000	0.5200	0.5000	0.5200	+18.182%	7	28,514	-5.769%
2026-07-07	0.4200	0.4500	0.4200	0.4400	+10.000%	7	28,513	+11.364%
2026-07-02	0.4000	0.4300	0.4000	0.4000	+5.263%	126	28,510	+22.500%
2026-07-01	0.3800	0.3800	0.3800	0.3800	-9.524%	11	28,510	+28.947%
2026-06-30	0.4200	0.4200	0.4200	0.4200	-8.696%	100	28,500	+16.667%
2026-06-29	0.4400	0.4600	0.4400	0.4600	+6.977%	363	28,600	+6.522%
2026-06-26	0.4300	0.4300	0.4300	0.4300	-4.444%	10	28,942	+13.953%
2026-06-25	0.4600	0.4600	0.4200	0.4500	0.000%	124	28,942	+8.889%
2026-06-24	0.4900	0.5200	0.4500	0.4500	-15.094%	644	28,941	+8.889%
2026-06-23	0.5500	0.5500	0.5100	0.5300	+6.000%	51	28,971	-7.547%
2026-06-22	0.5400	0.5500	0.5000	0.5000	-9.091%	56	28,971	-2.000%
2026-06-18	0.5600	0.5600	0.5500	0.5500	-3.509%	98	28,948	-10.909%
2026-06-17	0.5800	0.5900	0.5200	0.5700	-1.724%	131	28,948	-14.035%
2026-06-16	0.5500	0.5800	0.5400	0.5800	-4.918%	47	28,817	-15.517%
2026-06-15	0.7100	0.7500	0.6000	0.6100	-7.576%	192	28,817	-19.672%
2026-06-12	0.6600	0.6600	0.6600	0.6600	-14.286%	1	28,787	-25.758%
2026-06-11	0.8600	0.8700	0.7700	0.7700	+5.479%	359	28,788	-36.364%
2026-06-09	0.7900	0.7900	0.7300	0.7300	-19.780%	87	28,989	-32.877%
2026-06-04	0.8800	0.9100	0.8800	0.9100	+2.247%	2	28,988	-46.154%
2026-06-03	0.8500	0.8900	0.8500	0.8900	+11.250%	33	28,988	-44.944%
2026-06-02	0.8000	0.8000	0.8000	0.8000	-12.088%	47	28,957	-38.750%
2026-06-01	0.8000	0.9100	0.8000	0.9100	+31.884%	15	28,924	-46.154%
2026-05-29	0.6900	0.6900	0.6900	0.6900	+1.471%	36	28,933	-28.986%
2026-05-28	0.7100	0.7100	0.6800	0.6800	-6.849%	507	28,927	-27.941%
2026-05-27	0.7200	0.7300	0.7200	0.7300	-3.947%	2	28,440	-32.877%
2026-05-26	0.8000	0.8000	0.7500	0.7600	-12.644%	4	28,441	-35.526%
2026-05-21	0.9500	0.9700	0.8700	0.8700	-7.447%	74	28,441	-43.678%
2026-05-20	1.0900	1.0900	0.9300	0.9400	-15.315%	368	28,374	-47.872%
2026-05-19	1.1200	1.1500	1.1100	1.1100	+1.835%	211	28,059	-55.856%
2026-05-18	1.0500	1.0900	1.0500	1.0900	+5.825%	81	28,059	-55.046%
2026-05-14	1.0400	1.0400	1.0100	1.0300	+1.980%	235	28,059	-52.427%
2026-05-13	1.0400	1.0600	1.0100	1.0100	-3.810%	343	27,571	-51.485%
2026-05-12	1.0400	1.0500	1.0400	1.0500	+2.941%	8	27,571	-53.333%
2026-05-11	1.0100	1.0600	0.9900	1.0200	+7.368%	10	27,571	-51.961%
2026-05-08	0.9500	0.9800	0.9200	0.9500	-7.767%	410	27,570	-48.421%
2026-05-07	0.9000	1.0300	0.9000	1.0300	-3.738%	1,184	27,584	-52.427%
2026-05-06	1.0100	1.0700	1.0000	1.0700	-17.692%	22	26,404	-54.206%
2026-05-05	1.3000	1.3000	1.3000	1.3000	+0.775%	4	26,384	-62.308%
2026-05-04	1.2300	1.2900	1.2300	1.2900	+10.256%	213	26,384	-62.016%
2026-05-01	1.2600	1.2600	1.1700	1.1700	-12.030%	52	26,121	-58.120%
2026-04-29	1.3300	1.3300	1.3300	1.3300	-1.481%	1	26,121	-63.158%
2026-04-28	1.3500	1.3500	1.3500	1.3500	+8.000%	1	26,120	-63.704%
2026-04-27	1.2300	1.2500	1.2300	1.2500	+7.759%	120	26,120	-60.800%
2026-04-24	1.1400	1.1900	1.1400	1.1600	-11.450%	56	26,000	-57.759%
2026-04-23	1.3100	1.3100	1.3100	1.3100	+0.769%	12	25,995	-62.595%
2026-04-22	1.3000	1.3000	1.3000	1.3000	+1.563%	35	25,983	-62.308%
2026-04-21	1.2500	1.2800	1.2500	1.2800	+18.519%	6,001	19,947	-61.719%
2026-04-20	1.0600	1.1100	1.0600	1.0800	+3.846%	79	19,947	-54.630%
2026-04-17	1.0000	1.0400	0.9100	1.0400	-11.111%	106	19,945	-52.885%
2026-04-15	1.1500	1.2000	1.1500	1.1700	-2.500%	89	19,954	-58.120%
2026-04-14	1.2800	1.2800	1.1700	1.2000	-17.241%	81	19,939	-59.167%
2026-04-10	1.4000	1.4500	1.4000	1.4500	-3.974%	400	19,968	-66.207%
2026-04-09	1.5100	1.5100	1.5100	1.5100	+4.138%	2	19,967	-67.550%
2026-04-08	1.5900	1.5900	1.3500	1.4500	-14.706%	130	19,967	-66.207%
2026-04-07	1.7400	1.7400	1.7000	1.7000	+3.030%	49	20,094	-71.176%
2026-04-06	1.6600	1.6600	1.6200	1.6500	-2.941%	6,025	20,086	-70.303%
2026-04-02	1.7000	1.7000	1.7000	1.7000	+6.918%	20	14,095	-71.176%
2026-04-01	1.6800	1.7000	1.5600	1.5900	-9.659%	153	14,095	-69.182%
2026-03-31	1.9000	1.9000	1.7300	1.7600	-10.204%	25	14,203	-72.159%
2026-03-30	1.9000	1.9900	1.9000	1.9600	+5.376%	108	14,217	-75.000%
2026-03-27	1.8200	1.8900	1.7900	1.8600	+6.286%	470	14,121	-73.656%
2026-03-26	1.8100	1.8100	1.7500	1.7500	+2.339%	303	14,024	-72.000%
2026-03-25	1.7100	1.7100	1.7100	1.7100	-4.469%	1	13,721	-71.345%
2026-03-24	1.7200	1.7900	1.7200	1.7900	+7.186%	18	13,720	-72.626%
2026-03-23	1.6800	1.7400	1.6000	1.6700	-6.180%	410	13,717	-70.659%
2026-03-20	1.8000	1.8500	1.7800	1.7800	+2.299%	60	13,461	-72.472%
2026-03-19	1.7900	1.8000	1.7400	1.7400	+0.578%	60	13,403	-71.839%
2026-03-18	1.7000	1.7300	1.6400	1.7300	+2.976%	120	13,399	-71.676%
2026-03-17	1.6900	1.7300	1.6100	1.6800	-9.189%	615	13,281	-70.833%
2026-03-16	1.8400	1.8600	1.8400	1.8500	-2.116%	239	12,716	-73.514%
2026-03-13	1.8200	1.9000	1.8200	1.8900	+5.000%	1,346	12,473	-74.074%
2026-03-12	1.7300	1.8000	1.6700	1.8000	+12.500%	831	11,242	-72.778%
2026-03-11	1.6700	1.6700	1.6000	1.6000	-1.235%	287	10,454	-69.375%
2026-03-10	1.6500	1.6500	1.6200	1.6200	-2.994%	4	10,370	-69.753%
2026-03-09	1.7700	1.9000	1.6700	1.6700	+3.086%	56	10,366	-70.659%
2026-03-06	1.6100	1.6700	1.6100	1.6200	+11.724%	26	10,372	-69.753%
2026-03-05	1.3000	1.5000	1.3000	1.4500	+19.835%	3,092	10,358	-66.207%
2026-03-04	1.2100	1.2100	1.2100	1.2100	-11.679%	10	7,280	-59.504%
2026-03-03	1.1000	1.3800	1.0900	1.3700	+18.103%	135	7,280	-64.234%
2026-03-02	1.1500	1.2500	1.1100	1.1600	+13.725%	4,365	7,208	-57.759%
2026-02-27	1.2600	1.2600	1.0100	1.0200	+10.870%	36	3,328	-51.961%
2026-02-26	0.9500	0.9500	0.9200	0.9200	-8.911%	21	3,327	-46.739%
2026-02-25	1.0100	1.0100	1.0000	1.0100	-5.607%	3	3,343	-51.485%
2026-02-23	0.9500	1.0700	0.9500	1.0700	+9.184%	644	3,343	-54.206%
2026-02-19	0.9700	1.0000	0.9700	0.9800	+22.500%	33	2,699	-50.000%
2026-02-18	0.8000	0.8000	0.8000	0.8000	+2.564%	1	2,666	-38.750%
2026-02-17	0.6700	0.7900	0.6700	0.7800	+1.299%	90	2,665	-37.179%
2026-02-11	0.7700	0.7700	0.7700	0.7700	+6.944%	3	2,625	-36.364%
2026-02-10	0.7200	0.7200	0.7200	0.7200	-10.000%	16	2,622	-31.944%
2026-02-05	0.8300	0.8300	0.8000	0.8000	-20.000%	536	2,606	-38.750%
2026-01-29	1.0000	1.0000	1.0000	1.0000	+4.167%	10	2,070	-51.000%
2026-01-28	0.9400	0.9600	0.9000	0.9600	+3.226%	43	2,060	-48.958%
2026-01-27	0.7500	0.9300	0.7500	0.9300	+19.231%	2,008	2,017	-47.312%
2026-01-23	0.8000	0.8000	0.7800	0.7800	0.000%	9	9	-37.179%