Dark

AAL20271217P5
AAL Dec 17 2027 5.00 Put (AAL271217P00005000)
option OPRA

EOD

Jul 9, 2026

0.20000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.2000	0.2000	0.2000	0.2000	0.000%	1	151,474	0.000%
2026-07-01	0.2100	0.2100	0.2000	0.2000	0.000%	137	151,475	0.000%
2026-06-30	0.2100	0.2100	0.2000	0.2000	-53.488%	20	151,475	0.000%
2026-06-29	0.4300	0.4300	0.4300	0.4300	+104.762%	1	151,474	-53.488%
2026-06-25	0.2100	0.2100	0.2100	0.2100	-4.545%	8	151,474	-4.762%
2026-06-24	0.2200	0.2200	0.2200	0.2200	-4.348%	1	151,474	-9.091%
2026-06-22	0.2500	0.2500	0.2300	0.2300	-4.167%	15	151,473	-13.043%
2026-06-18	0.2400	0.2400	0.2400	0.2400	-11.111%	8	151,477	-16.667%
2026-06-17	0.2700	0.2700	0.2700	0.2700	+17.391%	2	151,477	-25.926%
2026-06-15	0.2400	0.2400	0.2300	0.2300	-11.538%	450	151,479	-13.043%
2026-06-12	0.2600	0.2600	0.2600	0.2600	-10.345%	10	151,452	-23.077%
2026-05-27	0.2600	0.2900	0.2500	0.2900	-9.375%	9	151,442	-31.034%
2026-05-14	0.3200	0.3200	0.3200	0.3200	0.000%	1	151,448	-37.500%
2026-05-06	0.3400	0.3400	0.3200	0.3200	-13.514%	2	151,448	-37.500%
2026-05-04	0.3900	0.3900	0.3700	0.3700	+15.625%	2	151,447	-45.946%
2026-05-01	0.3200	0.3200	0.3200	0.3200	-11.111%	5	151,439	-37.500%
2026-04-28	0.3700	0.3700	0.3600	0.3600	-5.263%	52	151,439	-44.444%
2026-04-27	0.3800	0.3800	0.3800	0.3800	+18.750%	1	151,491	-47.368%
2026-04-20	0.3200	0.3200	0.3200	0.3200	0.000%	1	151,490	-37.500%
2026-04-17	0.3000	0.3200	0.2900	0.3200	-17.949%	4	151,491	-37.500%
2026-04-14	0.4700	0.4700	0.3900	0.3900	+5.405%	2	151,490	-48.718%
2026-04-10	0.4800	0.4800	0.3700	0.3700	-5.128%	4	151,489	-45.946%
2026-04-08	0.4000	0.4000	0.3900	0.3900	-20.408%	521	151,490	-48.718%
2026-04-06	0.4900	0.4900	0.4900	0.4900	+4.255%	1	151,466	-59.184%
2026-04-02	0.5000	0.5000	0.4700	0.4700	+4.444%	2	151,465	-57.447%
2026-04-01	0.4500	0.4500	0.4500	0.4500	-15.094%	5	151,465	-55.556%
2026-03-30	0.5300	0.5300	0.5300	0.5300	+1.923%	1	151,465	-62.264%
2026-03-27	0.5000	0.5200	0.5000	0.5200	+4.000%	56	151,465	-61.538%
2026-03-26	0.4900	0.5000	0.4800	0.5000	+8.696%	545	151,511	-60.000%
2026-03-25	0.4600	0.4600	0.4600	0.4600	-8.000%	6	151,592	-56.522%
2026-03-24	0.5000	0.5000	0.5000	0.5000	0.000%	2	151,590	-60.000%
2026-03-20	0.5000	0.5000	0.5000	0.5000	+6.383%	10	151,590	-60.000%
2026-03-18	0.4800	0.4800	0.4700	0.4700	-6.000%	42	151,590	-57.447%
2026-03-13	0.4700	0.5000	0.4600	0.5000	+13.636%	14	151,559	-60.000%
2026-03-11	0.4400	0.4400	0.4400	0.4400	+7.317%	1	151,560	-54.545%
2026-03-10	0.4100	0.4100	0.4100	0.4100	-18.000%	3	151,560	-51.220%
2026-03-09	0.5000	0.5000	0.5000	0.5000	+8.696%	5	151,559	-60.000%
2026-03-06	0.4500	0.4600	0.4400	0.4600	+39.394%	6	151,558	-56.522%
2026-03-03	0.3300	0.3300	0.3300	0.3300	0.000%	85	151,558	-39.394%
2026-02-27	0.3100	0.3300	0.3100	0.3300	0.000%	2	151,633	-39.394%
2026-02-24	0.3300	0.3300	0.3300	0.3300	+6.452%	2	151,632	-39.394%
2026-02-23	0.3100	0.3100	0.3100	0.3100	-6.061%	2	151,634	-35.484%
2026-02-20	0.3100	0.3300	0.3100	0.3300	+17.857%	2	151,633	-39.394%
2026-02-12	0.2800	0.2800	0.2800	0.2800	+7.692%	7	151,632	-28.571%
2026-02-10	0.2600	0.2600	0.2600	0.2600	+8.333%	1	151,632	-23.077%
2026-02-05	0.2400	0.2400	0.2400	0.2400	-14.286%	1	151,631	-16.667%
2026-02-04	0.2600	0.2800	0.2600	0.2800	-3.448%	2	151,631	-28.571%
2026-02-02	0.2900	0.2900	0.2900	0.2900	0.000%	10	151,631	-31.034%
2026-01-30	0.2900	0.2900	0.2900	0.2900	-3.333%	1	151,640	-31.034%
2026-01-29	0.3000	0.3000	0.3000	0.3000	+7.143%	1	151,640	-33.333%
2026-01-27	0.2800	0.2800	0.2800	0.2800	-6.667%	5	151,640	-28.571%
2026-01-20	0.2900	0.3000	0.2900	0.3000	+3.448%	6	151,640	-33.333%
2026-01-16	0.2900	0.2900	0.2900	0.2900	+3.571%	5	151,630	-31.034%
2026-01-15	0.2900	0.2900	0.2800	0.2800	-20.000%	2	151,630	-28.571%
2026-01-14	0.3500	0.3500	0.3500	0.3500	+25.000%	1	151,630	-42.857%
2026-01-13	0.2800	0.2800	0.2800	0.2800	+3.704%	1	151,630	-28.571%
2026-01-05	0.2700	0.2700	0.2700	0.2700	-3.571%	1	151,630	-25.926%
2026-01-02	0.2800	0.2800	0.2800	0.2800	0.000%	70	151,630	-28.571%
2025-12-31	0.2600	0.2900	0.2600	0.2800	+3.704%	4	151,698	-28.571%
2025-12-30	0.2700	0.2700	0.2600	0.2700	+3.846%	7	151,698	-25.926%
2025-12-29	0.2700	0.2800	0.2600	0.2600	-10.345%	13	151,698	-23.077%
2025-12-26	0.3500	0.3500	0.2900	0.2900	0.000%	2	151,707	-31.034%
2025-12-24	0.3400	0.3400	0.2800	0.2900	+16.000%	3	151,705	-31.034%
2025-12-22	0.2400	0.2600	0.2400	0.2500	0.000%	8	151,705	-20.000%
2025-12-19	0.2500	0.2500	0.2500	0.2500	0.000%	10	151,702	-20.000%
2025-12-17	0.2500	0.2500	0.2500	0.2500	-13.793%	2	151,702	-20.000%
2025-12-15	0.2800	0.2900	0.2800	0.2900	-3.333%	2	151,700	-31.034%
2025-12-09	0.3000	0.3000	0.3000	0.3000	0.000%	1	151,699	-33.333%
2025-12-08	0.3000	0.3000	0.3000	0.3000	-9.091%	3	151,699	-33.333%
2025-12-05	0.3200	0.3300	0.3200	0.3300	+17.857%	2	151,699	-39.394%
2025-12-04	0.3300	0.3300	0.2800	0.2800	-6.667%	6	151,698	-28.571%
2025-12-03	0.3100	0.3100	0.3000	0.3000	-3.226%	2	151,702	-33.333%
2025-12-02	0.3100	0.3100	0.3100	0.3100	-3.125%	1	151,702	-35.484%
2025-12-01	0.3100	0.3200	0.3100	0.3200	0.000%	2	151,701	-37.500%
2025-11-28	0.3100	0.3200	0.3100	0.3200	-5.882%	2	151,700	-37.500%
2025-11-25	0.3300	0.3400	0.3300	0.3400	-5.556%	2	151,700	-41.176%
2025-11-24	0.3500	0.3700	0.3500	0.3600	0.000%	8	151,700	-44.444%
2025-11-21	0.3600	0.3600	0.3600	0.3600	+12.500%	4	151,703	-44.444%
2025-11-10	0.3200	0.3200	0.3200	0.3200	+3.226%	1	151,707	-37.500%
2025-11-06	0.3100	0.3100	0.3100	0.3100	-6.061%	200	151,708	-35.484%
2025-11-05	0.3400	0.3500	0.3300	0.3300	-2.941%	3	151,692	-39.394%
2025-11-04	0.3500	0.3500	0.3400	0.3400	-10.526%	2	151,689	-41.176%
2025-10-31	0.3400	0.3800	0.3400	0.3800	+5.556%	2	151,688	-47.368%
2025-10-27	0.3600	0.3600	0.3600	0.3600	+9.091%	1	151,689	-44.444%
2025-10-24	0.3400	0.3400	0.3300	0.3300	+26.923%	3	151,689	-39.394%
2025-10-23	0.3000	0.3500	0.2600	0.2600	-35.000%	22	151,688	-23.077%
2025-10-22	0.3300	0.4000	0.3200	0.4000	0.000%	12	151,674	-50.000%
2025-10-17	0.4000	0.4000	0.4000	0.4000	+14.286%	2	151,675	-50.000%
2025-10-16	0.3500	0.3500	0.3500	0.3500	-12.500%	1	151,675	-42.857%
2025-10-10	0.3500	0.4000	0.3500	0.4000	+8.108%	2	151,675	-50.000%
2025-10-09	0.3500	0.3700	0.3500	0.3700	+5.714%	8,471	151,675	-45.946%
2025-10-08	0.3500	0.3500	0.3500	0.3500	-7.895%	2	143,280	-42.857%
2025-10-07	0.3400	0.3800	0.3400	0.3800	+8.571%	2	143,282	-47.368%
2025-10-03	0.3500	0.3500	0.3500	0.3500	-2.778%	1	143,282	-42.857%
2025-10-01	0.3600	0.4000	0.3600	0.3600	0.000%	20	143,282	-44.444%
2025-09-26	0.3600	0.3600	0.3600	0.3600	+9.091%	1	143,282	-44.444%
2025-09-22	0.3600	0.3600	0.3300	0.3300	+6.452%	3	143,282	-39.394%
2025-09-18	0.3100	0.3100	0.3100	0.3100	-6.061%	15	143,283	-35.484%
2025-09-17	0.3300	0.3300	0.3300	0.3300	0.000%	5	143,268	-39.394%
2025-09-16	0.3200	0.3300	0.3200	0.3300	+3.125%	2	143,273	-39.394%
2025-09-15	0.3100	0.3200	0.3100	0.3200	+6.667%	27	143,273	-37.500%
2025-09-12	0.3100	0.3100	0.3000	0.3000	-6.250%	15	143,278	-33.333%
2025-09-10	0.3200	0.3200	0.3200	0.3200	+3.226%	1	143,263	-37.500%
2025-09-05	0.3100	0.3100	0.3100	0.3100	-6.061%	3	143,262	-35.484%
2025-09-03	0.3100	0.3400	0.3100	0.3300	-2.941%	17	143,265	-39.394%
2025-08-28	0.3200	0.3500	0.3200	0.3400	-2.857%	12	143,248	-41.176%
2025-08-27	0.3100	0.3600	0.3100	0.3500	0.000%	14	143,245	-42.857%
2025-08-26	0.3300	0.3600	0.3200	0.3500	+12.903%	4	143,243	-42.857%
2025-08-22	0.3100	0.3100	0.3100	0.3100	-8.824%	15	143,242	-35.484%
2025-08-21	0.3400	0.3400	0.3400	0.3400	+3.030%	300	143,228	-41.176%
2025-08-20	0.3400	0.3700	0.3200	0.3300	+3.125%	781	143,228	-39.394%
2025-08-19	0.3300	0.3300	0.3100	0.3200	0.000%	1,427	142,585	-37.500%
2025-08-18	0.3400	0.3600	0.3100	0.3200	-5.882%	503	141,410	-37.500%
2025-08-15	0.3200	0.3500	0.3000	0.3400	+3.030%	1,089	140,922	-41.176%
2025-08-14	0.3300	0.3300	0.3300	0.3300	+3.125%	4	140,325	-39.394%
2025-08-13	0.2900	0.3200	0.2900	0.3200	0.000%	4	140,325	-37.500%
2025-08-12	0.3500	0.3500	0.3200	0.3200	-17.949%	5	140,325	-37.500%
2025-08-11	0.4200	0.4200	0.3800	0.3900	+2.632%	3	140,327	-48.718%
2025-08-08	0.3800	0.3800	0.3800	0.3800	0.000%	11	140,327	-47.368%
2025-08-06	0.4000	0.4000	0.3600	0.3800	-9.524%	120	140,328	-47.368%
2025-08-05	0.4200	0.4200	0.4200	0.4200	+5.000%	1	140,374	-52.381%
2025-08-04	0.4400	0.4400	0.3900	0.4000	-13.043%	5	140,373	-50.000%
2025-08-01	0.4800	0.4800	0.4200	0.4600	+17.949%	3	140,373	-56.522%
2025-07-31	0.4300	0.4400	0.3800	0.3900	-4.878%	9	140,372	-48.718%
2025-07-30	0.4400	0.4400	0.4100	0.4100	+2.500%	112	140,369	-51.220%
2025-07-29	0.3900	0.4500	0.3900	0.4000	-6.977%	511	140,326	-50.000%
2025-07-28	0.4300	0.4300	0.4200	0.4300	+4.878%	150	140,293	-53.488%
2025-07-24	0.4100	0.4100	0.4100	0.4100	+5.128%	1	140,213	-51.220%
2025-07-22	0.4100	0.4400	0.3900	0.3900	-11.364%	5	140,212	-48.718%
2025-07-21	0.4000	0.4400	0.4000	0.4400	+7.317%	7	140,210	-54.545%
2025-07-18	0.4100	0.4100	0.4100	0.4100	-6.818%	1	140,210	-51.220%
2025-07-17	0.4100	0.4400	0.3900	0.4400	-2.222%	5	140,211	-54.545%
2025-07-16	0.4200	0.4500	0.4200	0.4500	-2.174%	20,007	140,209	-55.556%
2025-07-15	0.4500	0.4600	0.4300	0.4600	+2.222%	10	156,406	-56.522%
2025-07-14	0.4300	0.4500	0.4300	0.4500	-2.174%	2	156,399	-55.556%
2025-07-11	0.4500	0.4600	0.4400	0.4600	+6.977%	3,510	156,400	-56.522%
2025-07-10	0.4300	0.4400	0.4300	0.4300	-8.511%	13	153,071	-53.488%
2025-07-09	0.4700	0.4800	0.4600	0.4700	-2.083%	39	153,082	-57.447%
2025-07-08	0.4800	0.4800	0.4800	0.4800	-5.882%	5	153,087	-58.333%
2025-07-07	0.5100	0.5100	0.5100	0.5100	+4.082%	2	153,087	-60.784%
2025-07-03	0.4600	0.4900	0.4600	0.4900	-5.769%	2	153,088	-59.184%
2025-07-02	0.4900	0.5200	0.4900	0.5200	+1.961%	4	153,088	-61.538%
2025-07-01	0.5200	0.5200	0.5100	0.5100	-1.923%	299	153,087	-60.784%
2025-06-30	0.5200	0.5300	0.5200	0.5200	-1.887%	1,854	153,083	-61.538%
2025-06-26	0.5300	0.5300	0.5300	0.5300	-5.357%	10	153,632	-62.264%
2025-06-24	0.5600	0.5600	0.5600	0.5600	-1.754%	2	153,642	-64.286%
2025-06-23	0.5900	0.6400	0.5700	0.5700	-5.000%	15,109	153,642	-64.912%
2025-06-20	0.6000	0.6000	0.6000	0.6000	+20.000%	20	163,856	-66.667%
2025-06-11	0.5000	0.5000	0.5000	0.5000	-3.846%	1	163,846	-60.000%
2025-06-09	0.5200	0.5200	0.5200	0.5200	0.000%	10	163,846	-61.538%
2025-06-06	0.5200	0.5200	0.5200	0.5200	-8.772%	4	163,836	-61.538%
2025-05-29	0.5800	0.5800	0.5600	0.5700	-3.390%	8	163,838	-64.912%
2025-05-23	0.5800	0.5900	0.5800	0.5900	-1.667%	12	163,831	-66.102%
2025-05-22	0.5700	0.6000	0.5700	0.6000	+3.448%	4	163,831	-66.667%
2025-05-21	0.5400	0.5800	0.5400	0.5800	+7.407%	4	163,829	-65.517%
2025-05-19	0.7200	0.7200	0.5400	0.5400	+1.887%	13	163,829	-62.963%
2025-05-16	0.5300	0.5300	0.5300	0.5300	-1.852%	4	163,830	-62.264%
2025-05-14	0.5400	0.5400	0.5400	0.5400	-1.818%	5	163,832	-62.963%
2025-05-13	0.5600	0.5600	0.5500	0.5500	-5.172%	6	163,827	-63.636%
2025-05-12	0.5800	0.5900	0.5800	0.5800	-10.769%	3	163,827	-65.517%
2025-05-09	0.6500	0.6500	0.6500	0.6500	+6.557%	10	163,826	-69.231%
2025-05-08	0.6400	0.6400	0.6100	0.6100	-6.154%	7	163,826	-67.213%
2025-05-07	0.6500	0.6500	0.6400	0.6500	-2.985%	112	163,824	-69.231%
2025-05-02	0.6800	0.6800	0.6700	0.6700	-4.286%	50	163,724	-70.149%
2025-05-01	0.7000	0.7000	0.7000	0.7000	-1.408%	1	163,719	-71.429%
2025-04-30	0.7400	0.7400	0.7000	0.7100	+1.429%	102	163,718	-71.831%
2025-04-29	0.7400	0.7400	0.7000	0.7000	-2.778%	4	163,678	-71.429%
2025-04-28	0.7300	0.7300	0.7200	0.7200	-1.370%	21	163,677	-72.222%
2025-04-25	0.7400	0.7400	0.7300	0.7300	-1.351%	520	163,676	-72.603%
2025-04-24	0.7700	0.7700	0.7400	0.7400	-2.632%	857	163,469	-72.973%
2025-04-23	0.7700	0.8000	0.7400	0.7600	-14.607%	46,652	162,612	-73.684%
2025-04-22	0.9000	0.9000	0.8900	0.8900	+4.706%	4	173,565	-77.528%
2025-04-17	0.8700	0.8700	0.8500	0.8500	-1.163%	42	173,565	-76.471%
2025-04-16	0.8100	0.8600	0.8100	0.8600	+1.176%	4,002	173,565	-76.744%
2025-04-14	0.8500	0.8500	0.8500	0.8500	-3.409%	2	169,570	-76.471%
2025-04-11	0.9600	0.9600	0.8500	0.8800	+6.024%	100,704	169,570	-77.273%
2025-04-10	0.8300	0.8300	0.8300	0.8300	+3.750%	10	212,648	-75.904%
2025-04-09	0.9000	0.9000	0.6300	0.8000	-20.000%	2,802	212,648	-75.000%
2025-04-08	0.8700	1.0000	0.8400	1.0000	+9.890%	2,350	209,848	-80.000%
2025-04-07	0.9000	0.9800	0.8500	0.9100	0.000%	10,098	207,581	-78.022%
2025-04-04	0.8800	0.9500	0.8800	0.9100	+9.639%	170	197,526	-78.022%
2025-04-03	0.6800	0.8300	0.6800	0.8300	+15.278%	1,215	197,531	-75.904%
2025-04-02	0.7200	0.7300	0.7200	0.7200	-2.703%	29	196,348	-72.222%
2025-04-01	0.7000	0.7400	0.6900	0.7400	+21.311%	84,355	196,340	-72.973%
2025-03-28	0.5500	0.6100	0.5500	0.6100	+52.500%	144	112,060	-67.213%
2025-03-21	0.4000	0.4000	0.4000	0.4000	-25.926%	20	112,027	-50.000%
2025-03-17	0.5800	0.5800	0.5400	0.5400	-1.818%	13	112,017	-62.963%
2025-03-12	0.5600	0.5600	0.4400	0.5500	+10.000%	150	112,015	-63.636%
2025-03-11	0.5500	0.5600	0.5000	0.5000	+900.000%	20,051	112,005	-60.000%
2025-02-28	0.0500	0.0500	0.0500	0.0500	-85.714%	6	92,004	+300.000%
2025-01-31	0.3500	0.3500	0.3500	0.3500	-12.500%	2	92,001	-42.857%
2025-01-27	0.4000	0.4000	0.4000	0.4000	+21.212%	10	92,000	-50.000%
2025-01-24	0.3300	0.3300	0.3300	0.3300	-29.787%	60	92,000	-39.394%
2025-01-13	0.3100	0.4900	0.3100	0.4700	0.000%	20,000	20,000	-57.447%