Dark

AAL20271217P17
AAL Dec 17 2027 17.00 Put (AAL271217P00017000)
option OPRA

EOD

Aug 21, 2026

4.70-4.082%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	4.7000	4.7000	4.7000	4.7000	-4.082%	1	968	0.000%
2026-08-20	4.9000	4.9000	4.9000	4.9000	+24.051%	10	968	-4.082%
2026-08-06	3.9500	3.9500	3.9500	3.9500	-2.469%	1	968	+18.987%
2026-08-03	4.0200	4.0500	4.0200	4.0500	-3.571%	11	967	+16.049%
2026-07-31	4.2000	4.2000	4.2000	4.2000	-17.647%	10	956	+11.905%
2026-07-23	5.1000	5.1000	5.1000	5.1000	+17.783%	10	956	-7.843%
2026-07-20	4.4200	4.4200	4.3300	4.3300	-1.367%	4	946	+8.545%
2026-07-17	4.5000	4.5000	4.3900	4.3900	+17.067%	10	946	+7.062%
2026-07-10	3.7500	3.7500	3.7500	3.7500	+2.740%	1	936	+25.333%
2026-07-09	3.6500	3.6500	3.6500	3.6500	-6.410%	1	935	+28.767%
2026-07-08	3.8500	3.9000	3.8500	3.9000	+5.405%	4	935	+20.513%
2026-07-07	3.7000	3.7000	3.7000	3.7000	+7.872%	2	935	+27.027%
2026-07-06	3.4500	3.5000	3.4300	3.4300	+0.882%	606	933	+37.026%
2026-07-01	3.4000	3.4000	3.4000	3.4000	-5.817%	2	337	+38.235%
2026-06-26	3.7100	3.7100	3.6100	3.6100	+0.838%	5	337	+30.194%
2026-06-25	3.6000	3.8500	3.5200	3.5800	-5.789%	21	332	+31.285%
2026-06-24	3.9000	3.9000	3.8000	3.8000	-9.308%	17	331	+23.684%
2026-06-15	4.1900	4.1900	4.1900	4.1900	-17.843%	9	331	+12.172%
2026-06-11	5.1000	5.1000	5.1000	5.1000	+5.155%	1	325	-7.843%
2026-06-02	4.8500	4.8500	4.8500	4.8500	-2.020%	2	325	-3.093%
2026-06-01	4.8900	4.9900	4.8900	4.9500	+4.873%	60	326	-5.051%
2026-05-28	4.7200	4.7200	4.7200	4.7200	+4.889%	10	276	-0.424%
2026-05-27	4.3500	4.5600	4.3500	4.5000	-3.433%	80	266	+4.444%
2026-05-26	4.7000	4.7000	4.6600	4.6600	-19.931%	20	196	+0.858%
2026-04-16	5.8200	5.8200	5.8200	5.8200	-4.119%	1	186	-19.244%
2026-04-14	6.0700	6.0700	6.0700	6.0700	-10.735%	4	185	-22.570%
2026-03-12	6.8000	6.8000	6.8000	6.8000	+2.256%	2	187	-30.882%
2026-03-06	6.6500	6.6500	6.6500	6.6500	+3.906%	1	187	-29.323%
2026-03-02	6.4000	6.4000	6.4000	6.4000	+15.315%	2	187	-26.563%
2026-02-23	5.5500	5.5500	5.5500	5.5500	+12.121%	10	185	-15.315%
2026-02-19	4.9500	4.9500	4.9500	4.9500	+2.062%	1	195	-5.051%
2026-02-05	4.8500	4.8500	4.8500	4.8500	+3.191%	2	196	-3.093%
2026-02-04	4.7000	4.7000	4.7000	4.7000	+23.037%	1	196	0.000%
2026-01-13	3.8200	3.8200	3.8200	3.8200	-13.964%	1	195	+23.037%
2026-01-12	4.4400	4.4400	4.4400	4.4400	+13.846%	1	195	+5.856%
2026-01-09	3.9000	3.9000	3.9000	3.9000	+1.299%	1	195	+20.513%
2026-01-07	3.8500	3.8500	3.8500	3.8500	-6.780%	10	194	+22.078%
2025-12-26	4.1300	4.1300	4.1300	4.1300	+4.557%	40	194	+13.801%
2025-12-23	3.9500	3.9500	3.9500	3.9500	+0.254%	4	194	+18.987%
2025-12-16	3.9400	3.9400	3.9400	3.9400	-10.860%	2	194	+19.289%
2025-12-15	4.4200	4.4200	4.4200	4.4200	+3.513%	3	192	+6.335%
2025-12-10	4.2700	4.2700	4.2700	4.2700	-16.275%	2	193	+10.070%
2025-10-24	5.2500	5.2500	5.1000	5.1000	-4.673%	4	193	-7.843%
2025-10-23	5.3500	5.3500	5.3500	5.3500	-6.957%	1	196	-12.150%
2025-10-09	5.7500	5.7500	5.7500	5.7500	-1.709%	1	197	-18.261%
2025-09-25	5.8500	5.8500	5.8500	5.8500	+3.540%	1	198	-19.658%
2025-09-24	5.6500	5.6500	5.6500	5.6500	+1.802%	1	197	-16.814%
2025-09-22	5.5500	5.5500	5.5500	5.5500	+0.543%	2	197	-15.315%
2025-09-19	5.4500	5.5200	5.4500	5.5200	-0.541%	9	197	-14.855%
2025-09-17	5.4500	5.5500	5.3000	5.5500	+0.909%	12	204	-15.315%
2025-09-16	5.4500	5.5500	5.4500	5.5000	+2.804%	8	207	-14.545%
2025-09-15	5.2500	5.4000	5.2500	5.3500	+2.885%	9	211	-12.150%
2025-09-12	5.1000	5.2000	5.1000	5.2000	+0.580%	9	209	-9.615%
2025-09-11	5.1500	5.1700	5.1500	5.1700	-0.577%	5	204	-9.091%
2025-09-10	5.2000	5.2000	5.2000	5.2000	-1.887%	1	205	-9.615%
2025-09-09	5.2500	5.3000	5.2500	5.3000	+1.923%	3	206	-11.321%
2025-09-08	5.2000	5.2000	5.2000	5.2000	+0.580%	3	203	-9.615%
2025-09-04	4.9500	5.1700	4.9500	5.1700	+9.766%	12	200	-9.091%
2025-09-03	4.8500	4.8500	4.7100	4.7100	-3.878%	5	188	-0.212%
2025-09-02	5.0000	5.0000	4.9000	4.9000	-3.922%	3	189	-4.082%
2025-08-27	5.1000	5.1000	5.1000	5.1000	-0.971%	10	188	-7.843%
2025-08-25	5.0700	5.1500	5.0700	5.1500	+0.980%	11	178	-8.738%
2025-08-22	5.1000	5.1000	5.1000	5.1000	-2.857%	1	167	-7.843%
2025-08-21	5.2500	5.2500	5.2500	5.2500	+1.942%	1	168	-10.476%
2025-08-20	5.0500	5.1500	5.0500	5.1500	+5.102%	4	167	-8.738%
2025-08-19	4.9000	4.9000	4.9000	4.9000	-1.010%	1	164	-4.082%
2025-08-18	4.9500	4.9500	4.9500	4.9500	-7.477%	1	165	-5.051%
2025-08-12	5.8500	5.8500	5.3500	5.3500	-10.084%	2	165	-12.150%
2025-08-06	5.9500	5.9500	5.9500	5.9500	-3.252%	1	166	-21.008%
2025-07-30	6.1500	6.1500	6.1500	6.1500	+8.850%	1	167	-23.577%
2025-07-24	5.8500	5.8500	5.5000	5.6500	+3.670%	4	166	-16.814%
2025-07-23	5.4500	5.4500	5.4500	5.4500	-0.909%	1	162	-13.761%
2025-07-22	5.6500	5.6500	5.5000	5.5000	-3.509%	3	163	-14.545%
2025-07-18	5.7000	5.7000	5.7000	5.7000	+2.888%	1	162	-17.544%
2025-07-17	5.5400	5.5400	5.5400	5.5400	-3.147%	1	161	-15.162%
2025-07-16	5.7200	5.7200	5.7200	5.7200	-1.379%	1	162	-17.832%
2025-07-15	5.7500	5.8000	5.7500	5.8000	+8.411%	2	161	-18.966%
2025-07-10	5.9500	5.9500	5.3000	5.3500	-14.537%	5	159	-12.150%
2025-07-07	6.2500	6.2600	6.2500	6.2600	+1.789%	6	161	-24.920%
2025-07-03	6.1500	6.1500	6.1500	6.1500	-13.380%	1	156	-23.577%
2025-06-23	7.1000	7.1000	7.1000	7.1000	+1.429%	1	156	-33.803%
2025-06-20	7.0000	7.0000	7.0000	7.0000	+0.719%	2	156	-32.857%
2025-06-13	6.9500	6.9500	6.9500	6.9500	+6.923%	2	156	-32.374%
2025-05-29	6.5000	6.5000	6.5000	6.5000	+3.175%	1	156	-27.692%
2025-05-27	6.3000	6.3000	6.3000	6.3000	-1.563%	1	155	-25.397%
2025-05-12	6.1400	6.4000	6.1400	6.4000	-14.094%	2	155	-26.563%
2025-05-01	7.6100	7.6200	7.4500	7.4500	-5.096%	13	154	-36.913%
2025-04-30	7.8500	7.8500	7.8500	7.8500	+1.684%	1	154	-40.127%
2025-04-24	7.7200	7.7200	7.7200	7.7200	-5.854%	4	154	-39.119%
2025-04-22	8.2000	8.2300	8.1300	8.2000	-0.485%	24	154	-42.683%
2025-04-21	8.2500	8.2500	8.2400	8.2400	+4.569%	10	171	-42.961%
2025-04-17	7.9200	8.0000	7.8800	7.8800	-1.500%	51	158	-40.355%
2025-04-07	8.0000	8.0000	8.0000	8.0000	-4.762%	1	158	-41.250%
2025-04-04	8.4000	8.4000	8.4000	8.4000	+10.672%	160	158	-44.048%
2025-04-03	7.5900	7.5900	7.5900	7.5900	+6.751%	1	193	-38.076%
2025-04-02	7.1100	7.1100	7.1100	7.1100	+6.917%	1	192	-33.896%
2025-03-28	6.6500	6.6500	6.6500	6.6500	+4.724%	2	191	-29.323%
2025-03-26	6.3500	6.3500	6.3500	6.3500	-0.470%	1	190	-25.984%
2025-03-17	6.3800	6.3800	6.3800	6.3800	-4.776%	13	189	-26.332%
2025-03-14	6.7000	6.7000	6.7000	6.7000	+14.530%	2	176	-29.851%
2025-03-10	5.8500	5.8500	5.8500	5.8500	+4.464%	1	175	-19.658%
2025-03-07	5.4000	5.6000	5.4000	5.6000	+8.738%	4	174	-16.071%
2025-02-28	5.1500	5.1500	5.1500	5.1500	+7.292%	2	172	-8.738%
2025-02-27	4.8000	4.8000	4.8000	4.8000	+17.073%	1	173	-2.083%
2025-02-21	4.1000	4.1000	4.1000	4.1000	+2.500%	2	172	+14.634%
2025-02-18	4.0000	4.0000	4.0000	4.0000	-3.614%	1	171	+17.500%
2025-02-12	3.9000	4.1500	3.9000	4.1500	+1.220%	2	170	+13.253%
2025-02-11	4.0500	4.1000	4.0500	4.1000	+10.811%	2	170	+14.634%
2025-02-07	3.7000	3.7000	3.7000	3.7000	-6.329%	2	169	+27.027%
2025-02-06	3.9500	3.9500	3.9500	3.9500	-1.250%	1	169	+18.987%
2025-02-05	4.0000	4.0000	4.0000	4.0000	+3.896%	10	168	+17.500%
2025-01-30	3.8000	3.8500	3.8000	3.8500	-3.750%	20	138	+22.078%
2025-01-29	4.0000	4.0000	4.0000	4.0000	+5.263%	1	138	+17.500%
2025-01-27	3.8000	3.8000	3.8000	3.8000	-2.314%	1	139	+23.684%
2025-01-24	3.8900	3.8900	3.8900	3.8900	+1.302%	2	139	+20.823%
2025-01-23	3.6500	4.0000	3.6500	3.8400	+16.364%	138	138	+22.396%
2025-01-22	3.4700	3.4700	3.3000	3.3000	0.000%	9	6	+42.424%