Dark

AAL20270617P10
AAL Jun 17 2027 10.00 Put (AAL270617P00010000)
option OPRA

EOD

Jul 9, 2026

0.6400-12.329%(-0.0900)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.6400	0.6400	0.6400	0.6400	-12.329%	4	17,561	0.000%
2026-07-08	0.7500	0.7500	0.6800	0.7300	+14.063%	52	17,561	-12.329%
2026-07-07	0.8500	0.8500	0.6200	0.6400	+6.667%	72	17,562	0.000%
2026-07-06	0.6700	0.6700	0.6000	0.6000	+5.263%	101	17,584	+6.667%
2026-07-01	0.6000	0.6000	0.5600	0.5700	0.000%	3	17,684	+12.281%
2026-06-30	0.5700	0.5700	0.5700	0.5700	-5.000%	3	17,682	+12.281%
2026-06-29	0.9500	0.9500	0.5900	0.6000	-3.226%	223	17,679	+6.667%
2026-06-25	0.6500	0.6500	0.6200	0.6200	-4.615%	6	17,681	+3.226%
2026-06-24	0.6400	0.6900	0.6400	0.6500	-16.667%	24	17,683	-1.538%
2026-06-23	0.7800	0.7800	0.7800	0.7800	+11.429%	1	17,682	-17.949%
2026-06-22	0.7000	0.7000	0.7000	0.7000	-10.256%	1	17,681	-8.571%
2026-06-18	0.7800	0.7800	0.7800	0.7800	-1.266%	30	17,680	-17.949%
2026-06-17	0.7700	0.8100	0.7700	0.7900	+1.282%	123	17,680	-18.987%
2026-06-16	0.8000	0.8000	0.7500	0.7800	-4.878%	3	17,620	-17.949%
2026-06-15	0.8800	1.0000	0.8000	0.8200	-28.696%	13	17,619	-21.951%
2026-06-10	1.0500	1.1500	1.0500	1.1500	+9.524%	11	17,613	-44.348%
2026-06-09	1.1200	1.1200	0.9800	1.0500	+0.962%	34	17,603	-39.048%
2026-06-08	1.0100	1.0600	1.0100	1.0400	-5.455%	87	17,606	-38.462%
2026-06-04	1.1100	1.1100	1.0700	1.1000	+10.000%	3,101	17,521	-41.818%
2026-06-03	1.0000	1.0000	1.0000	1.0000	-0.990%	25	14,625	-36.000%
2026-06-02	1.0100	1.0100	1.0100	1.0100	+8.602%	30	14,625	-36.634%
2026-06-01	1.0600	1.0600	0.9300	0.9300	+3.333%	115	14,625	-31.183%
2026-05-29	0.9000	0.9000	0.9000	0.9000	+5.882%	3	14,534	-28.889%
2026-05-28	0.9100	0.9600	0.8500	0.8500	-8.602%	27	14,535	-24.706%
2026-05-27	0.9000	0.9300	0.9000	0.9300	-4.124%	41	14,535	-31.183%
2026-05-26	1.0100	1.0100	0.9700	0.9700	-19.167%	35	14,535	-34.021%
2026-05-20	1.4000	1.4000	1.2000	1.2000	-13.043%	276	14,510	-46.667%
2026-05-19	1.3800	1.3800	1.3800	1.3800	+6.154%	275	14,237	-53.623%
2026-05-18	1.2600	1.3200	1.2600	1.3000	-3.704%	289	14,237	-50.769%
2026-05-15	1.3500	1.3500	1.3500	1.3500	+10.656%	1	14,237	-52.593%
2026-05-14	1.2200	1.2200	1.2200	1.2200	-1.613%	50	14,236	-47.541%
2026-05-13	1.2300	1.2400	1.2300	1.2400	+1.639%	79	14,215	-48.387%
2026-05-11	1.2100	1.2200	1.2100	1.2200	+6.087%	103	14,215	-47.541%
2026-05-08	1.1600	1.1700	1.1500	1.1500	-1.709%	139	14,112	-44.348%
2026-05-07	1.1400	1.2000	1.1400	1.1700	-3.306%	760	13,978	-45.299%
2026-05-06	1.2300	1.2400	1.1400	1.2100	-11.029%	75	13,243	-47.107%
2026-05-05	1.3900	1.4500	1.3600	1.3600	-5.556%	174	13,205	-52.941%
2026-05-01	1.4400	1.4400	1.4300	1.4400	-2.703%	26	13,137	-55.556%
2026-04-30	1.4800	1.4800	1.4800	1.4800	-7.500%	25	13,137	-56.757%
2026-04-29	1.4700	1.6000	1.4700	1.6000	+10.345%	21	13,112	-60.000%
2026-04-27	1.4400	1.5700	1.4400	1.4500	+3.571%	23	13,111	-55.862%
2026-04-24	1.4000	1.4000	1.4000	1.4000	-1.408%	10	13,100	-54.286%
2026-04-23	1.4200	1.4200	1.4200	1.4200	+1.429%	12	13,090	-54.930%
2026-04-20	1.3900	1.4000	1.3900	1.4000	-4.110%	36	13,078	-54.286%
2026-04-17	1.1700	1.4600	1.1100	1.4600	+0.690%	6	13,066	-56.164%
2026-04-16	1.3800	1.4500	1.3800	1.4500	+5.072%	18	13,067	-55.862%
2026-04-15	1.3500	1.3800	1.3500	1.3800	-13.750%	2	13,067	-53.623%
2026-04-10	1.6000	1.6000	1.6000	1.6000	-2.439%	20	13,066	-60.000%
2026-04-09	1.6400	1.6400	1.6400	1.6400	+1.235%	1	13,046	-60.976%
2026-04-08	1.6200	1.6200	1.6200	1.6200	-15.625%	25	13,045	-60.494%
2026-04-07	1.9500	1.9800	1.9200	1.9200	+2.128%	1,111	13,020	-66.667%
2026-04-06	1.9000	1.9000	1.8800	1.8800	-3.093%	3	12,616	-65.957%
2026-04-02	1.9900	2.0000	1.9000	1.9400	-0.513%	35	12,582	-67.010%
2026-03-31	1.9500	1.9500	1.9500	1.9500	-13.333%	15	12,582	-67.179%
2026-03-30	2.1500	2.2500	2.1500	2.2500	+10.294%	30	12,567	-71.556%
2026-03-27	2.0400	2.0400	2.0400	2.0400	+5.699%	25	12,542	-68.627%
2026-03-26	1.8900	1.9300	1.8900	1.9300	-4.455%	23	12,517	-66.839%
2026-03-24	2.0200	2.0200	2.0200	2.0200	+4.663%	25	12,494	-68.317%
2026-03-23	1.8800	1.9300	1.8800	1.9300	-2.525%	32	12,469	-66.839%
2026-03-20	2.0100	2.0800	1.9800	1.9800	+7.609%	36	12,471	-67.677%
2026-03-19	1.8400	1.8400	1.8400	1.8400	+0.546%	9	12,471	-65.217%
2026-03-18	1.7500	1.8300	1.7500	1.8300	-4.687%	2,004	12,471	-65.027%
2026-03-17	1.9100	1.9200	1.9100	1.9200	-8.134%	26	10,467	-66.667%
2026-03-13	2.0100	2.0900	2.0100	2.0900	+16.111%	40	10,441	-69.378%
2026-03-11	1.8400	1.8500	1.8000	1.8000	0.000%	304	10,470	-64.444%
2026-03-10	1.8300	1.8300	1.8000	1.8000	-6.736%	30	10,190	-64.444%
2026-03-09	2.0500	2.0800	1.9300	1.9300	+4.891%	3,026	10,160	-66.839%
2026-03-06	1.7500	1.8400	1.7500	1.8400	+18.710%	60	7,134	-65.217%
2026-03-05	1.6000	1.6000	1.5500	1.5500	+10.714%	6	7,074	-58.710%
2026-03-03	1.5000	1.5500	1.4000	1.4000	+1.449%	3,890	7,068	-54.286%
2026-03-02	1.3800	1.3900	1.3700	1.3800	+15.000%	37	3,221	-53.623%
2026-02-27	1.1900	1.2000	1.1900	1.2000	+10.092%	13	3,248	-46.667%
2026-02-26	1.0900	1.0900	1.0900	1.0900	-5.217%	1	3,235	-41.284%
2026-02-25	1.1700	1.1700	1.1500	1.1500	-1.709%	70	3,235	-44.348%
2026-02-24	1.1800	1.1900	1.1700	1.1700	+3.540%	344	3,235	-45.299%
2026-02-20	1.1300	1.1300	1.1300	1.1300	-1.739%	10	2,891	-43.363%
2026-02-19	1.1000	1.1500	1.1000	1.1500	+15.000%	98	2,881	-44.348%
2026-02-18	1.0000	1.0000	1.0000	1.0000	+3.093%	1	2,807	-36.000%
2026-02-13	0.9700	0.9700	0.9700	0.9700	+12.791%	2	2,804	-34.021%
2026-02-09	0.8600	0.8600	0.8600	0.8600	-21.818%	2	2,804	-25.581%
2026-01-28	1.1000	1.1000	1.1000	1.1000	-0.901%	7	2,802	-41.818%
2026-01-27	1.0400	1.1100	0.9800	1.1100	+18.085%	2,794	2,795	-42.342%
2026-01-23	0.9400	0.9400	0.9400	0.9400	0.000%	2	2	-31.915%