Dark

AAL20271217P15
AAL Dec 17 2027 15.00 Put (AAL271217P00015000)
option OPRA

EOD

Aug 24, 2026

3.42+0.293%(+0.01)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	3.4800	3.5400	3.4200	3.4200	+0.293%	40	507	0.000%
2026-08-21	3.4100	3.4100	3.4100	3.4100	-3.944%	1	475	+0.293%
2026-08-20	3.6100	3.6200	3.5500	3.5500	+3.499%	36	474	-3.662%
2026-08-19	3.4200	3.4500	3.3800	3.4300	+2.083%	15	439	-0.292%
2026-08-18	3.2900	3.4200	3.2000	3.3600	+5.000%	8	439	+1.786%
2026-08-17	3.2700	3.3000	3.2000	3.2000	+0.946%	11	436	+6.875%
2026-08-14	3.1700	3.2200	3.0200	3.1700	-0.938%	9	432	+7.886%
2026-08-12	3.0600	3.2000	3.0600	3.2000	+2.564%	25	430	+6.875%
2026-08-10	3.0500	3.1700	3.0100	3.1200	+11.429%	8	429	+9.615%
2026-08-07	3.0200	3.0200	2.8000	2.8000	-4.762%	14	429	+22.143%
2026-08-06	2.8800	3.0300	2.8100	2.9400	+9.294%	17	430	+16.327%
2026-08-05	2.8700	2.8700	2.6900	2.6900	-5.614%	5	426	+27.138%
2026-08-04	2.9500	2.9600	2.7500	2.8500	-3.061%	46	426	+20.000%
2026-08-03	2.8700	3.0100	2.8700	2.9400	-8.978%	25	418	+16.327%
2026-07-30	3.2400	3.3200	3.1500	3.2300	-3.582%	6	414	+5.882%
2026-07-29	3.4000	3.4000	3.2500	3.3500	+4.688%	10	413	+2.090%
2026-07-28	3.2500	3.3000	3.2000	3.2000	-17.949%	11	408	+6.875%
2026-07-23	3.6000	3.9200	3.6000	3.9000	+15.385%	45	406	-12.308%
2026-07-22	3.3500	3.4700	3.2800	3.3800	+4.644%	12	382	+1.183%
2026-07-21	3.2800	3.3000	3.2300	3.2300	+0.937%	4	382	+5.882%
2026-07-17	3.2600	3.3700	3.0000	3.2000	+4.918%	10	383	+6.875%
2026-07-16	3.0300	3.0500	3.0300	3.0500	-1.613%	5	384	+12.131%
2026-07-15	3.1400	3.1400	3.1000	3.1000	+2.310%	2	379	+10.323%
2026-07-14	3.1000	3.1000	2.9200	3.0300	+5.208%	21	378	+12.871%
2026-07-13	2.9200	2.9800	2.8400	2.8800	+5.109%	6	379	+18.750%
2026-07-10	2.7200	2.8500	2.6500	2.7400	-0.364%	23	378	+24.818%
2026-07-09	2.8000	2.8000	2.6500	2.7500	-3.169%	27	376	+24.364%
2026-07-08	2.8500	2.8500	2.8400	2.8400	+4.797%	2	375	+20.423%
2026-07-07	2.6000	2.7100	2.6000	2.7100	+7.115%	18	375	+26.199%
2026-07-02	2.5300	2.5300	2.5300	2.5300	-4.167%	1	356	+35.178%
2026-06-26	2.7600	2.7600	2.6400	2.6400	-4.693%	22	356	+29.545%
2026-06-25	2.6000	2.7800	2.5800	2.7700	-1.773%	37	376	+23.466%
2026-06-24	2.8900	2.8900	2.7900	2.8200	-5.051%	27	392	+21.277%
2026-06-23	3.1500	3.1600	2.9700	2.9700	-5.714%	4	417	+15.152%
2026-06-18	3.0500	3.2200	3.0500	3.1500	+0.639%	27	442	+8.571%
2026-06-17	3.0700	3.1500	3.0700	3.1300	+1.954%	15	442	+9.265%
2026-06-16	3.1000	3.1000	3.0500	3.0700	-3.459%	21	437	+11.401%
2026-06-15	3.2500	3.2500	3.1800	3.1800	-15.200%	17	427	+7.547%
2026-06-02	3.6500	4.0000	3.6500	3.7500	+7.143%	60	413	-8.800%
2026-06-01	3.5000	3.5000	3.5000	3.5000	-16.667%	30	388	-2.286%
2026-05-12	4.2000	4.2000	4.2000	4.2000	+5.000%	1	358	-18.571%
2026-05-08	4.2000	4.2000	4.0000	4.0000	-30.556%	2	359	-14.500%
2026-03-20	5.4700	5.7600	5.4700	5.7600	+9.714%	11	359	-40.625%
2026-03-18	5.2500	5.2500	5.2500	5.2500	+0.962%	15	370	-34.857%
2026-03-11	5.2000	5.2000	5.2000	5.2000	+6.557%	1	371	-34.231%
2026-03-10	4.8800	4.8800	4.8800	4.8800	-12.857%	5	370	-29.918%
2026-03-09	5.6000	5.6000	5.6000	5.6000	+8.738%	5	375	-38.929%
2026-03-06	5.1500	5.1500	5.1500	5.1500	+12.445%	1	375	-33.592%
2026-03-03	4.5800	4.5800	4.5800	4.5800	+11.707%	10	375	-25.328%
2026-02-24	4.1000	4.1000	4.1000	4.1000	+3.797%	4	375	-16.585%
2026-02-20	3.9500	3.9500	3.9500	3.9500	+2.597%	5	379	-13.418%
2026-02-19	3.8500	3.8500	3.8500	3.8500	+8.757%	40	374	-11.169%
2026-02-17	3.5400	3.5400	3.5400	3.5400	-3.804%	2	334	-3.390%
2026-02-13	3.6800	3.6800	3.6800	3.6800	+15.000%	1	332	-7.065%
2026-02-09	3.2600	3.2600	3.2000	3.2000	-11.111%	8	332	+6.875%
2026-02-05	3.6500	3.6500	3.6000	3.6000	+3.746%	15	328	-5.000%
2026-02-04	3.5000	3.5000	3.4400	3.4700	-11.026%	8	323	-1.441%
2026-01-30	3.8500	3.9000	3.8500	3.9000	0.000%	83	327	-12.308%
2026-01-29	3.9000	3.9000	3.9000	3.9000	+6.557%	10	371	-12.308%
2026-01-27	3.6600	3.6600	3.6600	3.6600	+16.190%	1	371	-6.557%
2026-01-22	3.1500	3.1500	3.1500	3.1500	+1.613%	1	371	+8.571%
2026-01-20	3.2600	3.2600	3.1000	3.1000	-2.208%	6	370	+10.323%
2026-01-09	3.1700	3.1700	3.1700	3.1700	+4.967%	2	365	+7.886%
2026-01-02	3.0400	3.0400	3.0200	3.0200	-2.581%	4	363	+13.245%
2025-12-29	3.1000	3.1000	3.1000	3.1000	+1.639%	4	365	+10.323%
2025-12-24	3.0500	3.0500	3.0500	3.0500	+6.272%	2	367	+12.131%
2025-12-23	2.8700	2.8700	2.8700	2.8700	-3.367%	20	367	+19.164%
2025-12-19	2.9700	2.9700	2.9700	2.9700	+4.211%	1	367	+15.152%
2025-12-16	2.9400	2.9400	2.8500	2.8500	-12.308%	6	367	+20.000%
2025-12-12	3.1600	3.2500	3.1600	3.2500	+2.524%	11	362	+5.231%
2025-12-09	3.1700	3.1700	3.1700	3.1700	-6.765%	1	373	+7.886%
2025-12-08	3.4000	3.4000	3.4000	3.4000	-3.409%	25	373	+0.588%
2025-12-04	3.5200	3.5200	3.5200	3.5200	-2.762%	1	398	-2.841%
2025-12-02	3.6200	3.6200	3.6200	3.6200	+23.129%	25	398	-5.525%
2025-12-01	2.9400	2.9400	2.9400	2.9400	-32.414%	4	398	+16.327%
2025-11-21	4.3500	4.3500	4.3500	4.3500	-0.685%	2	398	-21.379%
2025-11-19	4.4200	4.4200	4.3800	4.3800	+9.500%	2	398	-21.918%
2025-11-13	4.0000	4.0000	4.0000	4.0000	0.000%	2	397	-14.500%
2025-11-04	4.0000	4.0000	4.0000	4.0000	-2.439%	30	398	-14.500%
2025-10-29	4.1000	4.1000	4.1000	4.1000	+10.811%	2	368	-16.585%
2025-10-27	3.7000	3.7000	3.7000	3.7000	+1.370%	25	370	-7.568%
2025-10-24	3.9000	3.9000	3.6500	3.6500	-8.750%	11	370	-6.301%
2025-10-23	4.0000	4.0000	4.0000	4.0000	-8.884%	1	381	-14.500%
2025-10-20	4.3900	4.3900	4.3900	4.3900	+2.093%	1	382	-22.096%
2025-10-16	4.0500	4.3000	4.0500	4.3000	-3.371%	22	381	-20.465%
2025-10-06	4.4500	4.4500	4.4500	4.4500	+9.877%	2	363	-23.146%
2025-09-19	4.0000	4.1000	4.0000	4.0500	-1.220%	5	363	-15.556%
2025-09-17	4.0000	4.1000	3.9500	4.1000	0.000%	3	363	-16.585%
2025-09-16	4.1000	4.1000	4.1000	4.1000	+1.235%	1	364	-16.585%
2025-09-15	3.9000	4.0500	3.9000	4.0500	+5.195%	3	363	-15.556%
2025-09-12	3.8000	3.8500	3.7500	3.8500	0.000%	17	360	-11.169%
2025-09-11	3.8500	3.8500	3.8500	3.8500	+1.316%	1	355	-11.169%
2025-09-10	3.8500	3.8500	3.8000	3.8000	-3.797%	2	354	-10.000%
2025-09-09	3.9000	3.9500	3.9000	3.9500	+2.597%	4	356	-13.418%
2025-09-08	3.7500	3.8500	3.7500	3.8500	0.000%	7	352	-11.169%
2025-09-04	3.7000	3.8500	3.7000	3.8500	+10.000%	3	348	-11.169%
2025-09-03	3.6000	3.6000	3.4700	3.5000	-7.895%	10	345	-2.286%
2025-09-02	3.7000	3.8000	3.7000	3.8000	+4.110%	7	347	-10.000%
2025-08-29	3.6500	3.6500	3.6500	3.6500	-1.351%	2	342	-6.301%
2025-08-27	3.7000	3.7000	3.7000	3.7000	+4.225%	1	342	-7.568%
2025-08-22	3.9500	3.9500	3.5500	3.5500	-11.250%	30	343	-3.662%
2025-08-21	3.9000	4.0000	3.9000	4.0000	+3.896%	3	342	-14.500%
2025-08-20	3.8000	3.8500	3.8000	3.8500	+2.667%	24	340	-11.169%
2025-08-19	3.6500	3.7500	3.6500	3.7500	+1.351%	4	320	-8.800%
2025-08-18	3.7000	3.7000	3.7000	3.7000	-3.896%	32	321	-7.568%
2025-08-15	3.8500	3.8500	3.8500	3.8500	-2.532%	1	293	-11.169%
2025-08-14	3.9500	3.9500	3.9500	3.9500	+2.865%	4	294	-13.418%
2025-08-13	3.8000	3.8400	3.8000	3.8400	-1.538%	4	293	-10.938%
2025-08-12	4.4000	4.4000	3.9000	3.9000	-12.360%	3	295	-12.308%
2025-08-06	4.4500	4.4500	4.4500	4.4500	-10.101%	1	297	-23.146%
2025-08-01	4.9500	4.9500	4.9500	4.9500	+6.452%	2	298	-30.909%
2025-07-30	4.6500	4.6500	4.6500	4.6500	0.000%	1	296	-26.452%
2025-07-29	4.6500	4.6500	4.6500	4.6500	+2.198%	1	295	-26.452%
2025-07-24	4.5000	4.5500	4.3000	4.5500	+10.437%	3	295	-24.835%
2025-07-23	4.1500	4.1500	4.0300	4.1200	-4.186%	5	294	-16.990%
2025-07-22	4.3000	4.3000	4.3000	4.3000	+0.703%	2	292	-20.465%
2025-07-21	4.1900	4.2700	4.1900	4.2700	-0.698%	2	291	-19.906%
2025-07-18	4.3000	4.3000	4.3000	4.3000	+1.176%	1	290	-20.465%
2025-07-17	4.2500	4.2500	4.2500	4.2500	-3.409%	1	289	-19.529%
2025-07-16	4.3000	4.4500	4.3000	4.4000	0.000%	7	289	-22.273%
2025-07-15	4.2500	4.4000	4.2500	4.4000	+1.617%	3	290	-22.273%
2025-07-14	4.3000	4.3300	4.2600	4.3300	-0.460%	3	289	-21.016%
2025-07-11	4.3000	4.3500	4.3000	4.3500	+6.098%	2	289	-21.379%
2025-07-10	4.4000	4.4000	4.1000	4.1000	-12.766%	15	287	-16.585%
2025-07-09	4.7500	4.7500	4.7000	4.7000	0.000%	4	280	-27.234%
2025-07-08	4.5500	4.7000	4.5500	4.7000	-2.083%	3	278	-27.234%
2025-07-07	4.8000	4.8000	4.8000	4.8000	-2.041%	1	277	-28.750%
2025-07-01	4.9000	4.9000	4.9000	4.9000	0.000%	1	276	-30.204%
2025-06-27	4.9000	4.9000	4.9000	4.9000	-2.970%	2	277	-30.204%
2025-06-25	5.0500	5.0500	5.0500	5.0500	+2.020%	1	279	-32.277%
2025-06-24	5.1500	5.1500	4.9500	4.9500	-6.604%	4	278	-30.909%
2025-06-23	5.4500	5.4500	5.3000	5.3000	-2.033%	3	277	-35.472%
2025-06-18	5.4000	5.4100	5.3000	5.4100	-0.734%	65	218	-36.784%
2025-06-17	5.4500	5.4500	5.4500	5.4500	0.000%	2	218	-37.248%
2025-06-13	5.4500	5.4500	5.4500	5.4500	+9.000%	4	218	-37.248%
2025-06-11	4.8500	5.0000	4.8500	5.0000	+6.383%	3	218	-31.600%
2025-06-10	4.8500	4.8500	4.7000	4.7000	-2.083%	5	215	-27.234%
2025-06-06	4.8000	4.8000	4.8000	4.8000	-3.030%	6	215	-28.750%
2025-06-03	4.9500	4.9500	4.9500	4.9500	-1.980%	1	218	-30.909%
2025-06-02	5.1000	5.2500	5.0500	5.0500	0.000%	4	219	-32.277%
2025-05-29	4.9000	5.0500	4.9000	5.0500	+2.020%	4	217	-32.277%
2025-05-27	5.0500	5.0500	4.9500	4.9500	-5.714%	2	215	-30.909%
2025-05-23	5.2000	5.2500	5.2000	5.2500	+8.247%	6	215	-34.857%
2025-05-20	4.8500	4.8500	4.8500	4.8500	-3.000%	1	215	-29.485%
2025-05-12	4.8200	5.0000	4.8200	5.0000	-4.762%	3	214	-31.600%
2025-05-09	5.2500	5.2500	5.2500	5.2500	-3.670%	2	211	-34.857%
2025-05-02	5.5500	5.5500	5.4500	5.4500	-9.619%	4	212	-37.248%
2025-04-29	6.1000	6.1000	5.9400	6.0300	+1.005%	34	212	-43.284%
2025-04-28	5.9700	5.9700	5.9700	5.9700	-11.556%	3	186	-42.714%
2025-04-21	6.7500	6.7500	6.7500	6.7500	+6.132%	10	183	-49.333%
2025-04-17	6.3200	6.3600	6.3200	6.3600	+0.157%	63	238	-46.226%
2025-04-16	6.3500	6.3500	6.3500	6.3500	+15.665%	18	238	-46.142%
2025-04-09	6.2500	6.6400	5.4100	5.4900	-15.798%	12	220	-37.705%
2025-04-08	6.5200	6.5200	6.5200	6.5200	+4.320%	3	218	-47.546%
2025-04-07	6.4000	6.4000	6.2500	6.2500	-3.846%	17	215	-45.280%
2025-04-04	6.9000	6.9000	6.5000	6.5000	+14.437%	222	210	-47.385%
2025-03-31	5.6900	5.6900	5.6800	5.6800	+5.185%	6	262	-39.789%
2025-03-28	5.4000	5.4000	5.4000	5.4000	+10.204%	12	258	-36.667%
2025-03-26	4.9000	4.9000	4.9000	4.9000	+2.083%	1	258	-30.204%
2025-03-25	4.8000	4.8000	4.8000	4.8000	+2.128%	6	257	-28.750%
2025-03-24	4.7000	4.7000	4.7000	4.7000	-4.082%	6	251	-27.234%
2025-03-17	5.0900	5.0900	4.9000	4.9000	-3.922%	2	245	-30.204%
2025-03-12	4.9900	5.1100	4.9900	5.1000	+13.333%	19	243	-32.941%
2025-03-07	4.5000	4.5000	4.5000	4.5000	+8.434%	2	235	-24.000%
2025-03-04	4.1500	4.1500	4.1500	4.1500	+3.750%	1	234	-17.590%
2025-03-03	4.0000	4.0000	4.0000	4.0000	+22.324%	1	234	-14.500%
2025-02-28	3.6900	3.7200	3.2700	3.2700	-10.411%	10	234	+4.587%
2025-02-27	3.5000	3.6500	3.5000	3.6500	+10.606%	30	229	-6.301%
2025-02-26	3.3000	3.3000	3.3000	3.3000	+1.538%	20	199	+3.636%
2025-02-20	3.1500	3.2500	3.1500	3.2500	-1.515%	20	179	+5.231%
2025-02-19	2.7400	3.3000	2.7400	3.3000	+1.538%	12	159	+3.636%
2025-02-18	3.1000	3.2500	3.1000	3.2500	-1.813%	20	147	+5.231%
2025-02-14	3.3100	3.3100	3.3100	3.3100	+16.961%	2	127	+3.323%
2025-02-07	2.8300	2.8300	2.8300	2.8300	-7.213%	4	127	+20.848%
2025-01-27	3.0500	3.0500	3.0500	3.0500	+1.667%	1	125	+12.131%
2025-01-23	2.8100	3.0000	2.8100	3.0000	+8.303%	16	125	+14.000%
2025-01-22	2.7700	2.7700	2.7700	2.7700	-9.180%	40	110	+23.466%
2025-01-21	3.0500	3.0500	3.0500	3.0500	+9.319%	2	69	+12.131%
2025-01-17	2.3200	2.7900	2.3200	2.7900	+7.308%	4	69	+22.581%
2025-01-15	2.6000	2.6000	2.6000	2.6000	-7.473%	12	69	+31.538%
2025-01-13	2.8100	2.8100	2.8100	2.8100	0.000%	57	57	+21.708%