Dark

AAL20270917P10
AAL Sep 17 2027 10.00 Put (AAL270917P00010000)
option OPRA

EOD

Aug 24, 2026

0.9500-1.042%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.0100	1.0100	0.9500	0.9500	-1.042%	2	1,384	0.000%
2026-08-21	0.9800	0.9800	0.9600	0.9600	-4.950%	11	1,383	-1.042%
2026-08-20	1.0200	1.0200	1.0100	1.0100	+7.447%	4	1,373	-5.941%
2026-08-19	0.9400	0.9400	0.9400	0.9400	+4.444%	2	1,369	+1.064%
2026-08-18	0.9100	0.9100	0.8900	0.9000	+3.448%	102	1,369	+5.556%
2026-08-17	0.8900	0.8900	0.8700	0.8700	-2.247%	6	1,268	+9.195%
2026-08-12	0.9500	0.9500	0.8800	0.8900	+1.136%	8	1,268	+6.742%
2026-08-11	0.8100	0.9200	0.8100	0.8800	+12.821%	14	1,265	+7.955%
2026-08-06	0.7800	0.7800	0.7800	0.7800	+11.429%	5	1,266	+21.795%
2026-08-05	0.7000	0.7000	0.7000	0.7000	-12.500%	1	1,261	+35.714%
2026-08-04	0.9100	0.9100	0.8000	0.8000	-3.614%	17	1,261	+18.750%
2026-08-03	0.8400	0.8400	0.8300	0.8300	-14.433%	21	1,274	+14.458%
2026-07-31	0.9700	0.9700	0.9700	0.9700	+1.042%	1	1,264	-2.062%
2026-07-30	0.9900	0.9900	0.9600	0.9600	-5.882%	2	1,264	-1.042%
2026-07-29	1.0300	1.0300	1.0200	1.0200	-3.774%	6	1,264	-6.863%
2026-07-28	1.0600	1.0600	1.0600	1.0600	-1.852%	4	1,260	-10.377%
2026-07-27	1.0800	1.1100	1.0800	1.0800	-2.703%	4	1,260	-12.037%
2026-07-24	1.2000	1.2000	1.1100	1.1100	-10.484%	4	1,260	-14.414%
2026-07-23	1.2400	1.2700	1.1600	1.2400	+19.231%	28	1,263	-23.387%
2026-07-22	1.0000	1.0600	1.0000	1.0400	+8.333%	9	1,251	-8.654%
2026-07-21	0.9800	0.9800	0.9600	0.9600	-2.041%	10	1,250	-1.042%
2026-07-20	0.9800	0.9800	0.9800	0.9800	+1.031%	1	1,240	-3.061%
2026-07-17	0.9700	1.0100	0.9700	0.9700	+4.301%	52	1,239	-2.062%
2026-07-16	0.9300	0.9300	0.9300	0.9300	-3.125%	2	1,189	+2.151%
2026-07-14	0.9100	0.9600	0.8700	0.9600	+9.091%	29	1,189	-1.042%
2026-07-13	0.8600	0.8900	0.8600	0.8800	0.000%	32	1,188	+7.955%
2026-07-10	0.8800	0.8800	0.8800	0.8800	+14.286%	98	1,187	+7.955%
2026-07-09	0.7900	0.8700	0.7400	0.7700	-9.412%	13	1,089	+23.377%
2026-07-08	0.9300	0.9300	0.8200	0.8500	+3.659%	17	1,088	+11.765%
2026-07-07	0.7800	0.8300	0.7800	0.8200	+6.494%	6	1,088	+15.854%
2026-07-06	0.7400	0.8300	0.7400	0.7700	+1.316%	3	1,088	+23.377%
2026-07-02	0.7600	0.7600	0.7600	0.7600	0.000%	1	1,091	+25.000%
2026-07-01	0.8400	0.8400	0.7600	0.7600	-5.000%	2	1,091	+25.000%
2026-06-29	0.8000	0.8000	0.8000	0.8000	+95.122%	9	1,091	+18.750%
2026-06-26	0.4100	0.4100	0.4100	0.4100	-51.190%	1	1,091	+131.707%
2026-06-25	0.8200	0.8400	0.8200	0.8400	-1.176%	30	1,091	+13.095%
2026-06-24	0.8800	0.8800	0.8500	0.8500	-18.269%	2	1,111	+11.765%
2026-06-22	0.9700	1.1300	0.9200	1.0400	0.000%	5	1,112	-8.654%
2026-06-18	0.9700	1.1900	0.9700	1.0400	+6.122%	27	1,110	-8.654%
2026-06-17	1.1100	1.1100	0.8900	0.9800	-5.769%	115	1,110	-3.061%
2026-06-16	0.9800	1.1200	0.7900	1.0400	+5.051%	16	1,012	-8.654%
2026-06-15	1.0000	1.0200	0.8900	0.9900	-14.655%	19	1,009	-4.040%
2026-06-12	1.1600	1.1600	1.1600	1.1600	-1.695%	62	1,008	-18.103%
2026-06-11	1.0000	1.2200	1.0000	1.1800	-9.231%	22	996	-19.492%
2026-06-10	1.2600	1.3400	1.2400	1.3000	+5.691%	36	993	-26.923%
2026-06-08	1.2900	1.2900	1.2000	1.2300	-3.906%	8	968	-22.764%
2026-06-05	1.3000	1.3000	1.2800	1.2800	-3.030%	7	967	-25.781%
2026-06-04	1.3400	1.3400	1.2600	1.3200	+6.452%	8	962	-28.030%
2026-06-03	1.2100	1.3100	1.1600	1.2400	+2.479%	39	962	-23.387%
2026-06-02	1.2100	1.2100	1.2100	1.2100	+9.009%	2	949	-21.488%
2026-05-29	1.1000	1.1100	1.1000	1.1100	-1.770%	50	948	-14.414%
2026-05-27	1.1300	1.1300	1.1300	1.1300	-1.739%	25	948	-15.929%
2026-05-26	1.1300	1.1800	1.1300	1.1500	-13.534%	36	960	-17.391%
2026-05-20	1.3300	1.3300	1.3300	1.3300	-10.738%	25	965	-28.571%
2026-05-19	1.4900	1.4900	1.4900	1.4900	0.000%	25	949	-36.242%
2026-05-15	1.4900	1.4900	1.4900	1.4900	+11.194%	1	949	-36.242%
2026-05-14	1.4000	1.4000	1.3400	1.3400	-1.471%	7	950	-29.104%
2026-05-08	1.3600	1.3600	1.3600	1.3600	0.000%	2	950	-30.147%
2026-05-07	1.3500	1.3900	1.3400	1.3600	-17.576%	305	952	-30.147%
2026-05-04	1.6500	1.6500	1.6500	1.6500	-0.602%	6	872	-42.424%
2026-04-30	1.6600	1.6600	1.6600	1.6600	+1.220%	1	866	-42.771%
2026-04-27	1.6400	1.6400	1.6400	1.6400	+3.145%	1	866	-42.073%
2026-04-24	1.5900	1.5900	1.5900	1.5900	-11.667%	10	867	-40.252%
2026-04-22	1.7300	1.8000	1.7300	1.8000	+7.784%	3	857	-47.222%
2026-04-21	1.5600	1.6700	1.5600	1.6700	+5.031%	45	841	-43.114%
2026-04-20	1.5900	1.5900	1.5900	1.5900	+21.374%	1	841	-40.252%
2026-04-17	1.3100	1.3100	1.3100	1.3100	-15.484%	99	841	-27.481%
2026-04-16	1.5100	1.5500	1.5100	1.5500	+4.027%	2	742	-38.710%
2026-04-15	1.5500	1.5500	1.4900	1.4900	-6.289%	22	741	-36.242%
2026-04-14	1.5900	1.5900	1.5900	1.5900	-14.973%	1	741	-40.252%
2026-04-13	1.8800	1.8800	1.8600	1.8700	+3.315%	5	740	-49.198%
2026-04-08	1.8100	1.8100	1.8100	1.8100	-14.218%	20	741	-47.514%
2026-04-07	2.0800	2.1100	2.0800	2.1100	+3.431%	3	721	-54.976%
2026-04-06	2.3000	2.3000	2.0400	2.0400	-4.225%	26	718	-53.431%
2026-03-31	2.1500	2.1500	2.1300	2.1300	-6.987%	20	718	-55.399%
2026-03-30	2.2900	2.2900	2.2900	2.2900	+1.327%	1	728	-58.515%
2026-03-27	2.1800	2.2600	2.1800	2.2600	+10.784%	16	727	-57.965%
2026-03-25	2.0400	2.0400	2.0400	2.0400	-3.318%	10	717	-53.431%
2026-03-24	2.1000	2.1100	2.1000	2.1100	+3.941%	6	707	-54.976%
2026-03-18	2.0300	2.0400	2.0300	2.0300	-0.976%	168	709	-53.202%
2026-03-17	2.0500	2.0500	2.0500	2.0500	-6.818%	1	544	-53.659%
2026-03-16	2.2000	2.2000	2.2000	2.2000	-0.901%	1	543	-56.818%
2026-03-13	2.2200	2.2200	2.2200	2.2200	+3.256%	24	542	-57.207%
2026-03-12	2.0700	2.1500	2.0700	2.1500	+10.256%	4	542	-55.814%
2026-03-11	1.9500	1.9500	1.9500	1.9500	-9.722%	1	542	-51.282%
2026-03-09	2.1100	2.2200	2.0900	2.1600	+9.091%	213	541	-56.019%
2026-03-06	1.9400	1.9800	1.9400	1.9800	+37.500%	5	334	-52.020%
2026-03-04	1.5400	1.5400	1.4400	1.4400	-11.111%	31	330	-34.028%
2026-03-03	1.9000	1.9000	1.6000	1.6200	+40.870%	27	310	-41.358%
2026-02-18	1.1500	1.1500	1.1500	1.1500	+3.604%	1	307	-17.391%
2026-02-17	1.1100	1.1100	1.1100	1.1100	+7.767%	63	306	-14.414%
2026-02-09	1.0300	1.0300	1.0300	1.0300	-17.600%	1	247	-7.767%
2026-02-04	1.1400	1.2500	1.1400	1.2500	-2.344%	40	246	-24.000%
2026-01-28	1.2800	1.2800	1.2800	1.2800	+6.667%	2	236	-25.781%
2026-01-27	1.2000	1.2000	1.2000	1.2000	+6.195%	1	234	-20.833%
2026-01-23	1.1000	1.1300	1.1000	1.1300	0.000%	233	233	-15.929%