Dark

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

EOD

Jul 9, 2026

2.75-3.169%(-0.09)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.8000	2.8000	2.6500	2.7500	-3.169%	27	376	0.000%
2026-07-08	2.8500	2.8500	2.8400	2.8400	+4.797%	2	375	-3.169%
2026-07-07	2.6000	2.7100	2.6000	2.7100	+7.115%	18	375	+1.476%
2026-07-02	2.5300	2.5300	2.5300	2.5300	-4.167%	1	356	+8.696%
2026-06-26	2.7600	2.7600	2.6400	2.6400	-4.693%	22	356	+4.167%
2026-06-25	2.6000	2.7800	2.5800	2.7700	-1.773%	37	376	-0.722%
2026-06-24	2.8900	2.8900	2.7900	2.8200	-5.051%	27	392	-2.482%
2026-06-23	3.1500	3.1600	2.9700	2.9700	-5.714%	4	417	-7.407%
2026-06-18	3.0500	3.2200	3.0500	3.1500	+0.639%	27	442	-12.698%
2026-06-17	3.0700	3.1500	3.0700	3.1300	+1.954%	15	442	-12.141%
2026-06-16	3.1000	3.1000	3.0500	3.0700	-3.459%	21	437	-10.423%
2026-06-15	3.2500	3.2500	3.1800	3.1800	-15.200%	17	427	-13.522%
2026-06-02	3.6500	4.0000	3.6500	3.7500	+7.143%	60	413	-26.667%
2026-06-01	3.5000	3.5000	3.5000	3.5000	-16.667%	30	388	-21.429%
2026-05-12	4.2000	4.2000	4.2000	4.2000	+5.000%	1	358	-34.524%
2026-05-08	4.2000	4.2000	4.0000	4.0000	-30.556%	2	359	-31.250%
2026-03-20	5.4700	5.7600	5.4700	5.7600	+9.714%	11	359	-52.257%
2026-03-18	5.2500	5.2500	5.2500	5.2500	+0.962%	15	370	-47.619%
2026-03-11	5.2000	5.2000	5.2000	5.2000	+6.557%	1	371	-47.115%
2026-03-10	4.8800	4.8800	4.8800	4.8800	-12.857%	5	370	-43.648%
2026-03-09	5.6000	5.6000	5.6000	5.6000	+8.738%	5	375	-50.893%
2026-03-06	5.1500	5.1500	5.1500	5.1500	+12.445%	1	375	-46.602%
2026-03-03	4.5800	4.5800	4.5800	4.5800	+11.707%	10	375	-39.956%
2026-02-24	4.1000	4.1000	4.1000	4.1000	+3.797%	4	375	-32.927%
2026-02-20	3.9500	3.9500	3.9500	3.9500	+2.597%	5	379	-30.380%
2026-02-19	3.8500	3.8500	3.8500	3.8500	+8.757%	40	374	-28.571%
2026-02-17	3.5400	3.5400	3.5400	3.5400	-3.804%	2	334	-22.316%
2026-02-13	3.6800	3.6800	3.6800	3.6800	+15.000%	1	332	-25.272%
2026-02-09	3.2600	3.2600	3.2000	3.2000	-11.111%	8	332	-14.063%
2026-02-05	3.6500	3.6500	3.6000	3.6000	+3.746%	15	328	-23.611%
2026-02-04	3.5000	3.5000	3.4400	3.4700	-11.026%	8	323	-20.749%
2026-01-30	3.8500	3.9000	3.8500	3.9000	0.000%	83	327	-29.487%
2026-01-29	3.9000	3.9000	3.9000	3.9000	+6.557%	10	371	-29.487%
2026-01-27	3.6600	3.6600	3.6600	3.6600	+16.190%	1	371	-24.863%
2026-01-22	3.1500	3.1500	3.1500	3.1500	+1.613%	1	371	-12.698%
2026-01-20	3.2600	3.2600	3.1000	3.1000	-2.208%	6	370	-11.290%
2026-01-09	3.1700	3.1700	3.1700	3.1700	+4.967%	2	365	-13.249%
2026-01-02	3.0400	3.0400	3.0200	3.0200	-2.581%	4	363	-8.940%
2025-12-29	3.1000	3.1000	3.1000	3.1000	+1.639%	4	365	-11.290%
2025-12-24	3.0500	3.0500	3.0500	3.0500	+6.272%	2	367	-9.836%
2025-12-23	2.8700	2.8700	2.8700	2.8700	-3.367%	20	367	-4.181%
2025-12-19	2.9700	2.9700	2.9700	2.9700	+4.211%	1	367	-7.407%
2025-12-16	2.9400	2.9400	2.8500	2.8500	-12.308%	6	367	-3.509%
2025-12-12	3.1600	3.2500	3.1600	3.2500	+2.524%	11	362	-15.385%
2025-12-09	3.1700	3.1700	3.1700	3.1700	-6.765%	1	373	-13.249%
2025-12-08	3.4000	3.4000	3.4000	3.4000	-3.409%	25	373	-19.118%
2025-12-04	3.5200	3.5200	3.5200	3.5200	-2.762%	1	398	-21.875%
2025-12-02	3.6200	3.6200	3.6200	3.6200	+23.129%	25	398	-24.033%
2025-12-01	2.9400	2.9400	2.9400	2.9400	-32.414%	4	398	-6.463%
2025-11-21	4.3500	4.3500	4.3500	4.3500	-0.685%	2	398	-36.782%
2025-11-19	4.4200	4.4200	4.3800	4.3800	+9.500%	2	398	-37.215%
2025-11-13	4.0000	4.0000	4.0000	4.0000	0.000%	2	397	-31.250%
2025-11-04	4.0000	4.0000	4.0000	4.0000	-2.439%	30	398	-31.250%
2025-10-29	4.1000	4.1000	4.1000	4.1000	+10.811%	2	368	-32.927%
2025-10-27	3.7000	3.7000	3.7000	3.7000	+1.370%	25	370	-25.676%
2025-10-24	3.9000	3.9000	3.6500	3.6500	-8.750%	11	370	-24.658%
2025-10-23	4.0000	4.0000	4.0000	4.0000	-8.884%	1	381	-31.250%
2025-10-20	4.3900	4.3900	4.3900	4.3900	+2.093%	1	382	-37.358%
2025-10-16	4.0500	4.3000	4.0500	4.3000	-3.371%	22	381	-36.047%
2025-10-06	4.4500	4.4500	4.4500	4.4500	+9.877%	2	363	-38.202%
2025-09-19	4.0000	4.1000	4.0000	4.0500	-1.220%	5	363	-32.099%
2025-09-17	4.0000	4.1000	3.9500	4.1000	0.000%	3	363	-32.927%
2025-09-16	4.1000	4.1000	4.1000	4.1000	+1.235%	1	364	-32.927%
2025-09-15	3.9000	4.0500	3.9000	4.0500	+5.195%	3	363	-32.099%
2025-09-12	3.8000	3.8500	3.7500	3.8500	0.000%	17	360	-28.571%
2025-09-11	3.8500	3.8500	3.8500	3.8500	+1.316%	1	355	-28.571%
2025-09-10	3.8500	3.8500	3.8000	3.8000	-3.797%	2	354	-27.632%
2025-09-09	3.9000	3.9500	3.9000	3.9500	+2.597%	4	356	-30.380%
2025-09-08	3.7500	3.8500	3.7500	3.8500	0.000%	7	352	-28.571%
2025-09-04	3.7000	3.8500	3.7000	3.8500	+10.000%	3	348	-28.571%
2025-09-03	3.6000	3.6000	3.4700	3.5000	-7.895%	10	345	-21.429%
2025-09-02	3.7000	3.8000	3.7000	3.8000	+4.110%	7	347	-27.632%
2025-08-29	3.6500	3.6500	3.6500	3.6500	-1.351%	2	342	-24.658%
2025-08-27	3.7000	3.7000	3.7000	3.7000	+4.225%	1	342	-25.676%
2025-08-22	3.9500	3.9500	3.5500	3.5500	-11.250%	30	343	-22.535%
2025-08-21	3.9000	4.0000	3.9000	4.0000	+3.896%	3	342	-31.250%
2025-08-20	3.8000	3.8500	3.8000	3.8500	+2.667%	24	340	-28.571%
2025-08-19	3.6500	3.7500	3.6500	3.7500	+1.351%	4	320	-26.667%
2025-08-18	3.7000	3.7000	3.7000	3.7000	-3.896%	32	321	-25.676%
2025-08-15	3.8500	3.8500	3.8500	3.8500	-2.532%	1	293	-28.571%
2025-08-14	3.9500	3.9500	3.9500	3.9500	+2.865%	4	294	-30.380%
2025-08-13	3.8000	3.8400	3.8000	3.8400	-1.538%	4	293	-28.385%
2025-08-12	4.4000	4.4000	3.9000	3.9000	-12.360%	3	295	-29.487%
2025-08-06	4.4500	4.4500	4.4500	4.4500	-10.101%	1	297	-38.202%
2025-08-01	4.9500	4.9500	4.9500	4.9500	+6.452%	2	298	-44.444%
2025-07-30	4.6500	4.6500	4.6500	4.6500	0.000%	1	296	-40.860%
2025-07-29	4.6500	4.6500	4.6500	4.6500	+2.198%	1	295	-40.860%
2025-07-24	4.5000	4.5500	4.3000	4.5500	+10.437%	3	295	-39.560%
2025-07-23	4.1500	4.1500	4.0300	4.1200	-4.186%	5	294	-33.252%
2025-07-22	4.3000	4.3000	4.3000	4.3000	+0.703%	2	292	-36.047%
2025-07-21	4.1900	4.2700	4.1900	4.2700	-0.698%	2	291	-35.597%
2025-07-18	4.3000	4.3000	4.3000	4.3000	+1.176%	1	290	-36.047%
2025-07-17	4.2500	4.2500	4.2500	4.2500	-3.409%	1	289	-35.294%
2025-07-16	4.3000	4.4500	4.3000	4.4000	0.000%	7	289	-37.500%
2025-07-15	4.2500	4.4000	4.2500	4.4000	+1.617%	3	290	-37.500%
2025-07-14	4.3000	4.3300	4.2600	4.3300	-0.460%	3	289	-36.490%
2025-07-11	4.3000	4.3500	4.3000	4.3500	+6.098%	2	289	-36.782%
2025-07-10	4.4000	4.4000	4.1000	4.1000	-12.766%	15	287	-32.927%
2025-07-09	4.7500	4.7500	4.7000	4.7000	0.000%	4	280	-41.489%
2025-07-08	4.5500	4.7000	4.5500	4.7000	-2.083%	3	278	-41.489%
2025-07-07	4.8000	4.8000	4.8000	4.8000	-2.041%	1	277	-42.708%
2025-07-01	4.9000	4.9000	4.9000	4.9000	0.000%	1	276	-43.878%
2025-06-27	4.9000	4.9000	4.9000	4.9000	-2.970%	2	277	-43.878%
2025-06-25	5.0500	5.0500	5.0500	5.0500	+2.020%	1	279	-45.545%
2025-06-24	5.1500	5.1500	4.9500	4.9500	-6.604%	4	278	-44.444%
2025-06-23	5.4500	5.4500	5.3000	5.3000	-2.033%	3	277	-48.113%
2025-06-18	5.4000	5.4100	5.3000	5.4100	-0.734%	65	218	-49.168%
2025-06-17	5.4500	5.4500	5.4500	5.4500	0.000%	2	218	-49.541%
2025-06-13	5.4500	5.4500	5.4500	5.4500	+9.000%	4	218	-49.541%
2025-06-11	4.8500	5.0000	4.8500	5.0000	+6.383%	3	218	-45.000%
2025-06-10	4.8500	4.8500	4.7000	4.7000	-2.083%	5	215	-41.489%
2025-06-06	4.8000	4.8000	4.8000	4.8000	-3.030%	6	215	-42.708%
2025-06-03	4.9500	4.9500	4.9500	4.9500	-1.980%	1	218	-44.444%
2025-06-02	5.1000	5.2500	5.0500	5.0500	0.000%	4	219	-45.545%
2025-05-29	4.9000	5.0500	4.9000	5.0500	+2.020%	4	217	-45.545%
2025-05-27	5.0500	5.0500	4.9500	4.9500	-5.714%	2	215	-44.444%
2025-05-23	5.2000	5.2500	5.2000	5.2500	+8.247%	6	215	-47.619%
2025-05-20	4.8500	4.8500	4.8500	4.8500	-3.000%	1	215	-43.299%
2025-05-12	4.8200	5.0000	4.8200	5.0000	-4.762%	3	214	-45.000%
2025-05-09	5.2500	5.2500	5.2500	5.2500	-3.670%	2	211	-47.619%
2025-05-02	5.5500	5.5500	5.4500	5.4500	-9.619%	4	212	-49.541%
2025-04-29	6.1000	6.1000	5.9400	6.0300	+1.005%	34	212	-54.395%
2025-04-28	5.9700	5.9700	5.9700	5.9700	-11.556%	3	186	-53.936%
2025-04-21	6.7500	6.7500	6.7500	6.7500	+6.132%	10	183	-59.259%
2025-04-17	6.3200	6.3600	6.3200	6.3600	+0.157%	63	238	-56.761%
2025-04-16	6.3500	6.3500	6.3500	6.3500	+15.665%	18	238	-56.693%
2025-04-09	6.2500	6.6400	5.4100	5.4900	-15.798%	12	220	-49.909%
2025-04-08	6.5200	6.5200	6.5200	6.5200	+4.320%	3	218	-57.822%
2025-04-07	6.4000	6.4000	6.2500	6.2500	-3.846%	17	215	-56.000%
2025-04-04	6.9000	6.9000	6.5000	6.5000	+14.437%	222	210	-57.692%
2025-03-31	5.6900	5.6900	5.6800	5.6800	+5.185%	6	262	-51.585%
2025-03-28	5.4000	5.4000	5.4000	5.4000	+10.204%	12	258	-49.074%
2025-03-26	4.9000	4.9000	4.9000	4.9000	+2.083%	1	258	-43.878%
2025-03-25	4.8000	4.8000	4.8000	4.8000	+2.128%	6	257	-42.708%
2025-03-24	4.7000	4.7000	4.7000	4.7000	-4.082%	6	251	-41.489%
2025-03-17	5.0900	5.0900	4.9000	4.9000	-3.922%	2	245	-43.878%
2025-03-12	4.9900	5.1100	4.9900	5.1000	+13.333%	19	243	-46.078%
2025-03-07	4.5000	4.5000	4.5000	4.5000	+8.434%	2	235	-38.889%
2025-03-04	4.1500	4.1500	4.1500	4.1500	+3.750%	1	234	-33.735%
2025-03-03	4.0000	4.0000	4.0000	4.0000	+22.324%	1	234	-31.250%
2025-02-28	3.6900	3.7200	3.2700	3.2700	-10.411%	10	234	-15.902%
2025-02-27	3.5000	3.6500	3.5000	3.6500	+10.606%	30	229	-24.658%
2025-02-26	3.3000	3.3000	3.3000	3.3000	+1.538%	20	199	-16.667%
2025-02-20	3.1500	3.2500	3.1500	3.2500	-1.515%	20	179	-15.385%
2025-02-19	2.7400	3.3000	2.7400	3.3000	+1.538%	12	159	-16.667%
2025-02-18	3.1000	3.2500	3.1000	3.2500	-1.813%	20	147	-15.385%
2025-02-14	3.3100	3.3100	3.3100	3.3100	+16.961%	2	127	-16.918%
2025-02-07	2.8300	2.8300	2.8300	2.8300	-7.213%	4	127	-2.827%
2025-01-27	3.0500	3.0500	3.0500	3.0500	+1.667%	1	125	-9.836%
2025-01-23	2.8100	3.0000	2.8100	3.0000	+8.303%	16	125	-8.333%
2025-01-22	2.7700	2.7700	2.7700	2.7700	-9.180%	40	110	-0.722%
2025-01-21	3.0500	3.0500	3.0500	3.0500	+9.319%	2	69	-9.836%
2025-01-17	2.3200	2.7900	2.3200	2.7900	+7.308%	4	69	-1.434%
2025-01-15	2.6000	2.6000	2.6000	2.6000	-7.473%	12	69	+5.769%
2025-01-13	2.8100	2.8100	2.8100	2.8100	0.000%	57	57	-2.135%