Dark

AAL20271217P13
AAL Dec 17 2027 13.00 Put (AAL271217P00013000)
option OPRA

EOD

Jul 9, 2026

1.94-3.000%(-0.06)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.0800	2.0800	1.8100	1.9400	-3.000%	50	2,026	0.000%
2026-07-08	1.9400	2.1300	1.9000	2.0000	+6.952%	44	2,026	-3.000%
2026-07-07	1.8700	1.8700	1.8700	1.8700	+2.186%	1	2,027	+3.743%
2026-07-06	1.7500	1.8400	1.7300	1.8300	+3.390%	14	2,028	+6.011%
2026-07-02	1.7500	1.8200	1.7000	1.7700	-4.324%	17	2,028	+9.605%
2026-06-26	1.8600	1.9800	1.7700	1.8500	0.000%	16	2,028	+4.865%
2026-06-25	1.8500	1.9300	1.8200	1.8500	-2.632%	54	2,029	+4.865%
2026-06-24	2.1500	2.1500	1.9000	1.9000	-12.037%	11	2,073	+2.105%
2026-06-23	2.1600	2.1600	2.1600	2.1600	+2.370%	70	2,073	-10.185%
2026-06-22	2.2900	2.2900	2.1100	2.1100	-5.381%	7	2,083	-8.057%
2026-06-18	2.2100	2.3100	2.2100	2.2300	-2.620%	52	2,130	-13.004%
2026-06-15	2.2300	2.2900	2.2300	2.2900	-16.423%	31	2,130	-15.284%
2026-06-08	2.7400	2.7400	2.7400	2.7400	-2.837%	1	2,141	-29.197%
2026-06-03	2.8200	2.8200	2.8200	2.8200	+17.500%	25	2,141	-31.206%
2026-05-27	2.4000	2.4000	2.4000	2.4000	-10.112%	16	2,141	-19.167%
2026-05-22	2.7500	2.7500	2.6700	2.6700	-4.643%	16	2,141	-27.341%
2026-05-21	2.8000	2.8000	2.8000	2.8000	-6.667%	1	2,142	-30.714%
2026-05-14	3.0000	3.0000	3.0000	3.0000	-3.226%	1	2,142	-35.333%
2026-05-13	3.1000	3.1000	3.1000	3.1000	+4.730%	1	2,142	-37.419%
2026-05-11	2.9600	2.9600	2.9600	2.9600	+3.860%	30	2,142	-34.459%
2026-05-08	2.8500	2.8500	2.8500	2.8500	+1.423%	1	2,112	-31.930%
2026-05-07	2.8100	2.8100	2.8100	2.8100	-15.361%	30	2,113	-30.961%
2026-05-04	3.3200	3.3200	3.3200	3.3200	-5.143%	17	2,083	-41.566%
2026-04-28	3.5000	3.5000	3.5000	3.5000	+6.061%	1	2,066	-44.571%
2026-04-27	3.3000	3.3000	3.3000	3.3000	+8.911%	1	2,065	-41.212%
2026-04-16	3.0300	3.0300	3.0300	3.0300	-13.429%	2	2,066	-35.974%
2026-04-14	3.5000	3.5000	3.5000	3.5000	-13.580%	4	2,064	-44.571%
2026-04-07	4.0200	4.0500	4.0200	4.0500	+4.113%	10	2,064	-52.099%
2026-04-01	3.8200	3.8900	3.8200	3.8900	-2.261%	29	2,064	-50.129%
2026-03-31	4.2500	4.2500	3.9800	3.9800	-9.545%	16	2,089	-51.256%
2026-03-30	4.4000	4.4000	4.4000	4.4000	+6.024%	1	2,095	-55.909%
2026-03-27	4.1500	4.1500	4.1500	4.1500	+2.978%	10	2,096	-53.253%
2026-03-25	4.0300	4.0300	4.0300	4.0300	-6.061%	3	2,086	-51.861%
2026-03-20	4.0400	4.2900	4.0400	4.2900	+5.926%	25	2,089	-54.779%
2026-03-12	4.0500	4.0500	4.0500	4.0500	+6.579%	4	2,064	-52.099%
2026-03-11	3.8500	3.8500	3.8000	3.8000	0.000%	93	2,063	-48.947%
2026-03-10	3.7000	3.8000	3.7000	3.8000	-3.797%	2	1,999	-48.947%
2026-03-09	4.1500	4.1500	3.9500	3.9500	+5.333%	45	1,999	-50.886%
2026-03-06	3.7500	3.7500	3.7500	3.7500	+7.143%	114	2,005	-48.267%
2026-03-05	3.5500	3.6000	3.5000	3.5000	+11.111%	14	2,012	-44.571%
2026-03-04	3.2000	3.2000	3.1500	3.1500	+6.780%	4	2,005	-38.413%
2026-02-27	3.1000	3.1000	2.9500	2.9500	+18.474%	2	2,005	-34.237%
2026-02-26	2.6100	2.7300	2.4900	2.4900	-12.014%	32	2,005	-22.088%
2026-02-24	2.9000	2.9500	2.8300	2.8300	-5.667%	10	2,000	-31.449%
2026-02-23	2.9000	3.0000	2.9000	3.0000	+9.489%	28	2,002	-35.333%
2026-02-20	2.9700	2.9700	2.6200	2.7400	-3.860%	6	1,999	-29.197%
2026-02-19	2.7000	2.9200	2.6700	2.8500	+12.205%	13	2,000	-31.930%
2026-02-18	2.5800	2.6100	2.5300	2.5400	+4.098%	6	1,999	-23.622%
2026-02-17	2.2500	2.4400	2.2500	2.4400	-5.426%	2	1,998	-20.492%
2026-02-13	2.6400	2.6400	2.5800	2.5800	-0.769%	2	1,997	-24.806%
2026-02-12	2.5200	2.7000	2.5200	2.6000	+10.638%	29	1,997	-25.385%
2026-02-11	2.4000	2.4000	2.3000	2.3500	+1.732%	6	1,998	-17.447%
2026-02-10	2.3900	2.3900	2.3100	2.3100	0.000%	4	1,999	-16.017%
2026-02-09	2.2400	2.3700	2.2400	2.3100	+3.587%	7	1,999	-16.017%
2026-02-06	2.3500	2.3500	2.1400	2.2300	-7.469%	14	1,999	-13.004%
2026-02-04	2.4100	2.4100	2.4100	2.4100	-11.070%	1	2,010	-19.502%
2026-01-30	2.7000	2.7100	2.7000	2.7100	-1.455%	32	2,011	-28.413%
2026-01-29	2.7500	2.7500	2.7500	2.7500	+2.230%	10	2,043	-29.455%
2026-01-28	2.6800	2.6900	2.6800	2.6900	+5.490%	3	2,036	-27.881%
2026-01-27	2.5000	2.5700	2.4700	2.5500	+5.372%	7	2,036	-23.922%
2026-01-26	2.4200	2.4200	2.4200	2.4200	+2.110%	1	2,032	-19.835%
2026-01-23	2.3700	2.3700	2.3700	2.3700	+3.043%	4	2,031	-18.143%
2026-01-22	2.3000	2.3500	2.3000	2.3000	+3.604%	28	2,031	-15.652%
2026-01-21	2.3200	2.3200	2.2200	2.2200	-10.484%	31	2,032	-12.613%
2026-01-20	2.6900	2.6900	2.3400	2.4800	+11.211%	138	2,023	-21.774%
2026-01-16	2.1500	2.2700	2.1500	2.2300	+1.364%	13	2,093	-13.004%
2026-01-15	2.2100	2.2300	2.1900	2.2000	-7.563%	6	2,093	-11.818%
2026-01-14	2.3800	2.3800	2.3800	2.3800	+3.478%	3	2,094	-18.487%
2026-01-13	2.1800	2.3000	2.1800	2.3000	+7.477%	5	2,097	-15.652%
2026-01-09	1.9600	2.1800	1.9600	2.1400	+2.392%	4	2,095	-9.346%
2026-01-08	2.0600	2.0900	2.0600	2.0900	+2.451%	2	2,094	-7.177%
2026-01-07	2.0400	2.1000	1.9000	2.0400	-2.857%	9	2,093	-4.902%
2026-01-06	2.2000	2.2000	2.1000	2.1000	+0.478%	2	2,094	-7.619%
2026-01-05	2.1500	2.1500	2.0000	2.0900	-3.687%	81	2,094	-7.177%
2026-01-02	2.0500	2.1700	2.0400	2.1700	-1.364%	190	2,028	-10.599%
2025-12-30	2.1700	2.2900	2.1000	2.2000	0.000%	8	2,087	-11.818%
2025-12-29	2.2200	2.2400	2.1900	2.2000	+1.852%	15	2,086	-11.818%
2025-12-26	2.1800	2.2500	2.1000	2.1600	+2.370%	18	2,074	-10.185%
2025-12-24	2.1400	2.1400	2.1100	2.1100	+2.427%	2	2,071	-8.057%
2025-12-23	1.8100	2.1400	1.8100	2.0600	+3.000%	33	2,071	-5.825%
2025-12-22	2.0000	2.0000	2.0000	2.0000	-7.407%	1	2,059	-3.000%
2025-12-19	2.2000	2.2000	2.1600	2.1600	-4.000%	10	2,058	-10.185%
2025-12-12	2.2500	2.2500	2.2500	2.2500	-3.433%	2	2,048	-13.778%
2025-12-11	2.3300	2.3300	2.3300	2.3300	+5.909%	3	2,048	-16.738%
2025-12-09	2.3000	2.3800	2.2000	2.2000	-8.333%	4	2,045	-11.818%
2025-12-08	2.4000	2.4000	2.4000	2.4000	-9.434%	1	2,045	-19.167%
2025-12-01	2.6600	2.7100	2.6400	2.6500	0.000%	15	2,045	-26.792%
2025-11-26	2.6500	2.6500	2.6500	2.6500	-5.694%	10	2,033	-26.792%
2025-11-25	2.8100	2.8100	2.8100	2.8100	-4.746%	4	2,033	-30.961%
2025-11-24	2.9500	2.9500	2.9500	2.9500	-7.233%	1	2,029	-34.237%
2025-11-21	3.1800	3.1800	3.1800	3.1800	+1.274%	1	2,029	-38.994%
2025-11-18	3.1400	3.1400	3.1400	3.1400	+12.143%	2	2,028	-38.217%
2025-11-10	2.8000	2.8000	2.8000	2.8000	-9.677%	4	2,030	-30.714%
2025-11-04	3.1000	3.1000	3.1000	3.1000	+5.085%	10	2,026	-37.419%
2025-10-29	2.9500	2.9500	2.9500	2.9500	+1.027%	1	2,036	-34.237%
2025-10-28	2.9300	2.9300	2.9200	2.9200	+12.308%	100	2,036	-33.562%
2025-10-27	2.6000	2.6000	2.6000	2.6000	-3.704%	6	1,939	-25.385%
2025-10-24	2.6800	2.7000	2.6800	2.7000	-8.475%	2	1,939	-28.148%
2025-10-23	2.8400	2.9500	2.8400	2.9500	-3.279%	3	1,941	-34.237%
2025-10-21	3.0500	3.0500	3.0500	3.0500	-1.613%	10	1,940	-36.393%
2025-10-20	3.1000	3.1000	3.1000	3.1000	-6.061%	10	1,930	-37.419%
2025-10-16	3.1000	3.3000	3.0500	3.3000	+1.538%	13	1,920	-41.212%
2025-10-06	3.2500	3.2500	3.2500	3.2500	-1.515%	20	1,923	-40.308%
2025-10-02	3.3000	3.3000	3.3000	3.3000	-2.941%	1	1,943	-41.212%
2025-10-01	3.4000	3.4000	3.4000	3.4000	+3.030%	1	1,943	-42.941%
2025-09-25	3.2000	3.3000	3.2000	3.3000	+9.635%	193	1,944	-41.212%
2025-09-22	3.0100	3.0100	3.0100	3.0100	+2.381%	6	1,941	-35.548%
2025-09-19	2.8300	2.9400	2.8300	2.9400	+3.887%	7	1,941	-34.014%
2025-09-18	2.8500	2.8800	2.8300	2.8300	-3.082%	7	1,946	-31.449%
2025-09-17	2.8800	2.9200	2.8500	2.9200	-1.017%	4	1,950	-33.562%
2025-09-16	2.8900	2.9600	2.8900	2.9500	+3.509%	4	1,952	-34.237%
2025-09-15	2.8500	2.8700	2.8500	2.8500	+4.396%	68	1,951	-31.930%
2025-09-12	2.6900	2.7300	2.6500	2.7300	+3.019%	17	1,947	-28.938%
2025-09-11	2.7000	2.7000	2.6500	2.6500	-5.018%	2	1,950	-26.792%
2025-09-10	2.6900	2.7900	2.6900	2.7900	+1.087%	4	1,950	-30.466%
2025-09-09	2.7400	2.7900	2.7400	2.7600	+1.099%	4	1,950	-29.710%
2025-09-08	2.6600	2.7500	2.6600	2.7300	+0.738%	22	1,950	-28.938%
2025-09-05	2.6900	2.7200	2.6700	2.7100	-0.368%	5	1,942	-28.413%
2025-09-04	2.6000	2.7200	2.5700	2.7200	+5.426%	31	1,942	-28.676%
2025-09-03	2.5200	2.5800	2.4200	2.5800	+0.781%	4	1,936	-24.806%
2025-09-02	2.6000	2.6200	2.5200	2.5600	-1.538%	6	1,938	-24.219%
2025-08-29	2.6400	2.6500	2.6000	2.6000	0.000%	6	1,938	-25.385%
2025-08-28	2.6000	2.6100	2.6000	2.6000	-1.887%	130	1,938	-25.385%
2025-08-27	2.6300	2.6500	2.4000	2.6500	0.000%	25	1,811	-26.792%
2025-08-26	2.7000	2.7000	2.6500	2.6500	+1.923%	5	1,806	-26.792%
2025-08-25	2.6000	2.6000	2.6000	2.6000	+4.000%	2	1,811	-25.385%
2025-08-22	2.7800	2.7800	2.5000	2.5000	-10.072%	8	1,809	-22.400%
2025-08-21	2.7500	2.8400	2.7500	2.7800	+1.832%	196	1,815	-30.216%
2025-08-20	2.6700	2.7600	2.6600	2.7300	+4.598%	36	1,809	-28.938%
2025-08-19	2.5900	2.6400	2.5800	2.6100	0.000%	7	1,778	-25.670%
2025-08-18	2.6700	2.6700	2.6000	2.6100	-0.382%	14	1,775	-25.670%
2025-08-15	2.6200	2.6200	2.6200	2.6200	-5.072%	1	1,763	-25.954%
2025-08-14	2.7800	2.8000	2.7600	2.7600	+3.371%	10	1,764	-29.710%
2025-08-13	2.7000	2.7000	2.6700	2.6700	-1.476%	3	1,764	-27.341%
2025-08-12	2.9600	2.9600	2.7100	2.7100	-14.511%	7	1,766	-28.413%
2025-08-11	3.1800	3.1800	3.1700	3.1700	+0.635%	4	1,760	-38.801%
2025-08-08	3.2300	3.2300	3.1500	3.1500	-1.563%	2	1,758	-38.413%
2025-08-07	3.2000	3.2000	3.2000	3.2000	0.000%	2	1,757	-39.375%
2025-08-06	3.3000	3.3000	3.2000	3.2000	0.000%	5	1,757	-39.375%
2025-08-05	3.3500	3.3500	3.2000	3.2000	-9.859%	3	1,758	-39.375%
2025-08-01	3.4000	3.5500	3.4000	3.5500	+5.970%	3	1,759	-45.352%
2025-07-30	3.3500	3.3500	3.3500	3.3500	+1.824%	2	1,756	-42.090%
2025-07-29	3.2900	3.2900	3.2900	3.2900	+1.231%	1	1,756	-41.033%
2025-07-25	3.2000	3.2500	3.2000	3.2500	-1.216%	31	1,757	-40.308%
2025-07-24	3.2500	3.3400	2.9900	3.2900	+12.287%	85	1,735	-41.033%
2025-07-23	2.9600	3.0500	2.9300	2.9300	-2.333%	4	1,650	-33.788%
2025-07-22	3.0600	3.0600	3.0000	3.0000	-3.226%	27	1,649	-35.333%
2025-07-21	3.0800	3.1000	3.0200	3.1000	-1.587%	10	1,633	-37.419%
2025-07-18	3.1500	3.1500	3.1500	3.1500	+5.000%	1	1,628	-38.413%
2025-07-17	3.0500	3.0500	3.0000	3.0000	-3.226%	3	1,627	-35.333%
2025-07-16	3.2000	3.2500	3.1000	3.1000	0.000%	8	1,627	-37.419%
2025-07-15	3.1000	3.1000	3.1000	3.1000	0.000%	1	1,624	-37.419%
2025-07-14	3.1000	3.1000	3.1000	3.1000	-3.125%	1	1,625	-37.419%
2025-07-11	3.1500	3.2000	3.1100	3.2000	+9.215%	11	1,625	-39.375%
2025-07-10	2.8900	2.9300	2.8900	2.9300	-12.537%	74	1,615	-33.788%
2025-07-09	3.3500	3.3500	3.3500	3.3500	-2.899%	1	1,614	-42.090%
2025-07-08	3.4500	3.4500	3.4500	3.4500	-2.817%	1	1,614	-43.768%
2025-07-07	3.5500	3.5500	3.5500	3.5500	+1.429%	1	1,614	-45.352%
2025-07-01	3.6000	3.6000	3.5000	3.5000	-4.110%	4	1,613	-44.571%
2025-06-27	3.6500	3.6500	3.6500	3.6500	-4.948%	1	1,611	-46.849%
2025-06-25	3.8400	3.8400	3.8400	3.8400	+5.495%	1	1,610	-49.479%
2025-06-24	3.8500	3.8500	3.6400	3.6400	-5.455%	7	1,611	-46.703%
2025-06-23	4.1000	4.1000	3.8500	3.8500	-4.938%	5	1,614	-49.610%
2025-06-18	4.0000	4.0500	4.0000	4.0500	0.000%	43	1,615	-52.099%
2025-06-17	4.0500	4.0500	4.0500	4.0500	+1.250%	2	1,615	-52.099%
2025-06-13	4.0500	4.0500	4.0000	4.0000	+6.667%	10	1,613	-51.500%
2025-06-11	3.5500	3.7500	3.5500	3.7500	+7.143%	26	1,611	-48.267%
2025-06-10	3.5500	3.5500	3.5000	3.5000	-0.568%	3	1,611	-44.571%
2025-06-09	3.5000	3.6000	3.5000	3.5200	-0.845%	4	1,611	-44.886%
2025-06-06	3.6500	3.6500	3.5500	3.5500	-6.579%	4	1,608	-45.352%
2025-06-05	3.7500	3.8000	3.6900	3.8000	+3.542%	42	1,607	-48.947%
2025-06-03	3.7000	3.7000	3.6700	3.6700	-2.394%	6	1,576	-47.139%
2025-05-30	3.8000	3.8000	3.7600	3.7600	+0.267%	4	1,573	-48.404%
2025-05-29	3.7500	3.7500	3.7500	3.7500	+2.740%	2	1,571	-48.267%
2025-05-27	3.7500	3.7500	3.6500	3.6500	-5.195%	4	1,569	-46.849%
2025-05-23	3.8600	3.9000	3.8500	3.8500	+4.054%	6	1,568	-49.610%
2025-05-22	3.7000	3.7000	3.7000	3.7000	-1.333%	1	1,568	-47.568%
2025-05-21	3.6600	3.7500	3.6600	3.7500	+5.634%	7	1,569	-48.267%
2025-05-20	3.5000	3.5500	3.5000	3.5500	-1.389%	3	1,562	-45.352%
2025-05-15	3.7000	3.7000	3.6000	3.6000	+2.857%	5	1,561	-46.111%
2025-05-13	3.5000	3.5000	3.5000	3.5000	-5.405%	2	1,560	-44.571%
2025-05-12	3.6500	3.7000	3.5500	3.7000	-6.329%	12	1,560	-47.568%
2025-05-09	3.9000	4.0000	3.9000	3.9500	-0.754%	10	1,560	-50.886%
2025-05-08	4.1400	4.1400	3.9800	3.9800	-5.238%	4	1,563	-51.256%
2025-05-07	4.2000	4.2000	4.2000	4.2000	-2.326%	1	1,564	-53.810%
2025-05-06	4.3000	4.3000	4.3000	4.3000	+6.173%	1	1,565	-54.884%
2025-05-05	4.1500	4.1500	4.0500	4.0500	-7.534%	2	1,565	-52.099%
2025-05-02	4.3800	4.3800	4.3800	4.3800	-2.667%	2	1,565	-55.708%
2025-05-01	4.5000	4.5000	4.5000	4.5000	-5.263%	1	1,566	-56.889%
2025-04-30	4.7500	4.7500	4.7500	4.7500	+4.626%	1	1,565	-59.158%
2025-04-29	4.7000	4.7000	4.5400	4.5400	-3.198%	6	1,564	-57.269%
2025-04-24	4.6900	4.6900	4.6900	4.6900	-5.253%	1	1,559	-58.635%
2025-04-22	5.0400	5.0400	4.9500	4.9500	+1.020%	6	1,560	-60.808%
2025-04-21	4.9000	4.9000	4.9000	4.9000	+0.410%	3	1,564	-60.408%
2025-04-17	4.8900	4.8900	4.8800	4.8800	+1.455%	5	1,566	-60.246%
2025-04-16	4.8100	4.8100	4.8100	4.8100	+10.321%	7	1,566	-59.667%
2025-04-10	4.6500	4.6500	4.3600	4.3600	+7.654%	7	1,559	-55.505%
2025-04-09	4.9500	5.0200	3.9500	4.0500	-19.000%	72	1,552	-52.099%
2025-04-07	5.0000	5.0000	5.0000	5.0000	0.000%	50	1,530	-61.200%
2025-04-04	5.0000	5.0000	5.0000	5.0000	+5.932%	2	1,530	-61.200%
2025-04-03	4.5500	4.9000	4.5500	4.7200	+9.513%	11	1,529	-58.898%
2025-04-02	4.3100	4.3100	4.3100	4.3100	-1.822%	1	1,518	-54.988%
2025-04-01	4.3900	4.3900	4.3900	4.3900	+11.139%	2	1,517	-55.809%
2025-03-28	3.9500	3.9500	3.9500	3.9500	+5.333%	2	1,517	-50.886%
2025-03-27	3.7000	3.7500	3.7000	3.7500	+4.167%	2	1,516	-48.267%
2025-03-26	3.6500	3.6500	3.5800	3.6000	+1.408%	2,840	1,514	-46.111%
2025-03-25	3.5000	3.5700	3.5000	3.5500	+1.140%	3	92	-45.352%
2025-03-24	3.4000	3.5100	3.4000	3.5100	+10.031%	4	89	-44.729%
2025-03-19	3.1900	3.1900	3.1900	3.1900	-17.995%	5	85	-39.185%
2025-03-13	3.8900	3.8900	3.8900	3.8900	+23.101%	2	79	-50.129%
2025-03-12	4.0900	4.0900	3.1600	3.1600	-9.714%	6	79	-38.608%
2025-03-11	3.5000	3.5000	3.5000	3.5000	+7.692%	10	76	-44.571%
2025-03-10	3.2500	3.2500	3.2500	3.2500	0.000%	9	66	-40.308%
2025-03-07	3.4500	3.4500	3.2500	3.2500	+35.417%	14	57	-40.308%
2025-03-04	3.1000	3.1000	2.4000	2.4000	-12.409%	28	51	-19.167%
2025-03-03	2.7400	2.7400	2.7400	2.7400	+10.484%	2	25	-29.197%
2025-02-28	2.4800	2.4800	2.4800	2.4800	+35.519%	2	23	-21.774%
2025-02-27	2.3700	2.3700	1.8300	1.8300	-26.800%	7	22	+6.011%
2025-02-25	2.5300	2.5300	2.5000	2.5000	+5.932%	15	6	-22.400%
2025-02-19	2.3600	2.3600	2.3600	2.3600	+16.256%	1	6	-17.797%
2025-02-12	2.0300	2.0300	2.0300	2.0300	+7.407%	2	5	-4.433%
2025-02-05	1.8900	1.8900	1.8900	1.8900	-16.000%	1	3	+2.646%
2025-01-30	2.2500	2.2500	2.2500	2.2500	+21.622%	1	1	-13.778%
2025-01-21	1.8500	1.8500	1.8500	1.8500	0.000%	1	1	+4.865%