Dark

AAL20280121P10
AAL Jan 21 2028 10.00 Put (AAL280121P00010000)
option OPRA

EOD

Aug 24, 2026

1.24+2.479%(+0.03)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.2300	1.3000	1.2000	1.2400	+2.479%	23	13,606	0.000%
2026-08-21	1.2200	1.2200	1.2100	1.2100	-6.202%	486	13,605	+2.479%
2026-08-20	1.2600	1.2900	1.2600	1.2900	+7.500%	3	13,140	-3.876%
2026-08-19	1.1900	1.2200	1.1900	1.2000	+6.195%	6	13,139	+3.333%
2026-08-17	1.1300	1.1300	1.1300	1.1300	-0.877%	10	13,139	+9.735%
2026-08-12	1.1200	1.1400	1.1200	1.1400	+1.786%	100	13,129	+8.772%
2026-08-10	1.1600	1.1600	1.1200	1.1200	+2.752%	2	13,029	+10.714%
2026-08-07	1.0900	1.0900	1.0900	1.0900	+2.830%	485	13,029	+13.761%
2026-08-06	1.0600	1.0600	1.0600	1.0600	+2.913%	5	13,019	+16.981%
2026-08-05	1.0400	1.0400	1.0300	1.0300	-3.738%	15	13,022	+20.388%
2026-08-04	1.0700	1.0700	1.0700	1.0700	-10.833%	1	13,013	+15.888%
2026-07-30	1.3400	1.3400	1.2000	1.2000	-1.639%	3	13,014	+3.333%
2026-07-29	1.3300	1.3300	1.1800	1.2200	-6.154%	15	13,015	+1.639%
2026-07-28	1.3000	1.3000	1.3000	1.3000	-5.109%	50	13,014	-4.615%
2026-07-24	1.3700	1.4100	1.3400	1.3700	-9.868%	56	13,047	-9.489%
2026-07-23	1.5000	1.5500	1.4200	1.5200	+16.923%	300	12,997	-18.421%
2026-07-22	1.2500	1.3000	1.2400	1.3000	+7.438%	10	12,975	-4.615%
2026-07-21	1.2300	1.2300	1.2100	1.2100	-0.820%	2	12,965	+2.479%
2026-07-17	1.2300	1.2500	1.2200	1.2200	+9.910%	6	12,965	+1.639%
2026-07-14	1.1500	1.1800	1.1100	1.1100	+2.778%	4	12,965	+11.712%
2026-07-10	1.0800	1.2100	1.0400	1.0800	-3.571%	18	12,965	+14.815%
2026-07-09	1.2000	1.2000	1.1200	1.1200	+2.752%	2	12,956	+10.714%
2026-07-08	1.1700	1.1900	1.0900	1.0900	+11.224%	6	12,956	+13.761%
2026-07-06	1.0000	1.0000	0.9800	0.9800	+7.692%	2	12,956	+26.531%
2026-07-02	0.9100	0.9100	0.9100	0.9100	-9.000%	1	12,055	+36.264%
2026-07-01	1.0000	1.0000	1.0000	1.0000	+1.010%	2,100	12,055	+24.000%
2026-06-30	1.0100	1.0100	0.9900	0.9900	-6.604%	13	14,155	+25.253%
2026-06-29	1.0600	1.0600	1.0600	1.0600	+0.952%	1	14,166	+16.981%
2026-06-26	1.0700	1.0800	1.0400	1.0500	0.000%	4	14,167	+18.095%
2026-06-25	1.1600	1.1600	1.0100	1.0500	0.000%	51	14,167	+18.095%
2026-06-24	1.2400	1.2400	1.0500	1.0500	-14.634%	14	14,213	+18.095%
2026-06-23	1.3100	1.3100	1.2300	1.2300	+6.034%	2	14,208	+0.813%
2026-06-22	1.1600	1.1600	1.1600	1.1600	-7.937%	10	14,208	+6.897%
2026-06-18	1.2900	1.2900	1.2300	1.2600	+1.613%	202	14,093	-1.587%
2026-06-17	1.3000	1.3100	1.2400	1.2400	+5.983%	4	14,093	0.000%
2026-06-16	1.3100	1.3100	1.1500	1.1700	-7.143%	8	14,094	+5.983%
2026-06-15	1.3300	1.4600	1.2300	1.2600	-7.353%	114	14,094	-1.587%
2026-06-12	1.5300	1.5300	1.3500	1.3600	-5.556%	416	14,103	-8.824%
2026-06-11	1.3800	1.4500	1.3800	1.4400	-8.861%	14	14,103	-13.889%
2026-06-10	1.5100	1.6500	1.5100	1.5800	+1.935%	34	14,108	-21.519%
2026-06-05	1.5500	1.6300	1.5200	1.5500	+2.649%	345	14,107	-20.000%
2026-06-04	1.4800	1.5300	1.4500	1.5100	+14.394%	27	13,928	-17.881%
2026-05-29	1.3400	1.3400	1.3200	1.3200	+0.763%	70	13,928	-6.061%
2026-05-27	1.3100	1.3100	1.3100	1.3100	-6.429%	6	13,958	-5.344%
2026-05-26	1.4000	1.4000	1.4000	1.4000	-1.408%	1	13,952	-11.429%
2026-05-22	1.4500	1.5000	1.4100	1.4200	-7.792%	119	13,921	-12.676%
2026-05-21	1.6400	1.6400	1.5400	1.5400	-3.750%	23	13,920	-19.481%
2026-05-20	1.6000	1.6000	1.6000	1.6000	-13.514%	1	13,920	-22.500%
2026-05-19	1.8500	1.8500	1.8500	1.8500	+7.558%	80	13,843	-32.973%
2026-05-18	1.7200	1.7200	1.7200	1.7200	-1.149%	4	13,843	-27.907%
2026-05-15	1.7300	1.7400	1.7200	1.7400	+5.455%	3,560	13,843	-28.736%
2026-05-13	1.6500	1.6500	1.6500	1.6500	0.000%	1	10,283	-24.848%
2026-05-11	1.6500	1.6500	1.6500	1.6500	+3.774%	4	10,283	-24.848%
2026-05-08	1.5900	1.5900	1.5900	1.5900	-1.242%	8	10,279	-22.013%
2026-05-06	1.6100	1.6100	1.6100	1.6100	-9.040%	4	10,287	-22.981%
2026-05-05	1.7700	1.7700	1.7700	1.7700	-6.349%	10	10,283	-29.944%
2026-05-01	1.8100	1.8900	1.8100	1.8900	0.000%	66	10,217	-34.392%
2026-04-30	1.8900	1.8900	1.8900	1.8900	-2.073%	1	10,217	-34.392%
2026-04-28	1.9300	1.9300	1.9300	1.9300	+6.630%	10	10,216	-35.751%
2026-04-24	1.8100	1.8100	1.8100	1.8100	-4.737%	1	10,206	-31.492%
2026-04-22	1.9000	1.9000	1.9000	1.9000	+8.571%	3	10,206	-34.737%
2026-04-20	1.7600	1.7600	1.7500	1.7500	+6.707%	13	10,206	-29.143%
2026-04-17	1.6100	1.7100	1.5500	1.6400	-8.380%	629	10,217	-24.390%
2026-04-16	1.6900	1.7900	1.6900	1.7900	+1.130%	36	10,312	-30.726%
2026-04-14	1.8500	1.8500	1.7700	1.7700	-12.808%	51	10,313	-29.944%
2026-04-10	2.0700	2.0700	2.0300	2.0300	-6.019%	698	10,264	-38.916%
2026-04-09	2.1600	2.1600	2.1600	2.1600	+3.349%	1	9,584	-42.593%
2026-04-08	1.9800	2.0900	1.9700	2.0900	-11.814%	51	9,584	-40.670%
2026-04-07	2.3700	2.3700	2.3700	2.3700	+4.867%	1	9,635	-47.679%
2026-04-06	2.3200	2.3200	2.2600	2.2600	-1.739%	42	9,634	-45.133%
2026-04-02	2.3000	2.3000	2.3000	2.3000	+3.604%	1	9,632	-46.087%
2026-04-01	2.2200	2.2200	2.2200	2.2200	-4.310%	10	9,632	-44.144%
2026-03-31	2.4400	2.4400	2.3200	2.3200	-6.827%	2	9,622	-46.552%
2026-03-30	2.5100	2.5100	2.4600	2.4900	+1.633%	36	9,621	-50.201%
2026-03-27	2.3800	2.4500	2.3800	2.4500	+7.930%	3	9,595	-49.388%
2026-03-25	2.3000	2.3000	2.2700	2.2700	-12.692%	7	9,592	-45.374%
2026-03-24	2.3700	2.6000	2.3700	2.6000	+12.069%	35	9,586	-52.308%
2026-03-23	2.1100	2.3200	2.1100	2.3200	-4.918%	22	9,571	-46.552%
2026-03-20	2.4200	2.4400	2.3800	2.4400	+11.927%	3,644	9,582	-49.180%
2026-03-18	2.1800	2.1800	2.1800	2.1800	-4.803%	5	8,424	-43.119%
2026-03-17	2.2400	2.2900	2.1900	2.2900	-4.979%	46	8,424	-45.852%
2026-03-16	2.4700	2.4700	2.3900	2.4100	-1.633%	4	8,418	-48.548%
2026-03-13	2.3000	2.4500	2.3000	2.4500	+7.456%	5	8,418	-49.388%
2026-03-12	2.2700	2.3000	2.2500	2.2800	+4.587%	67	8,415	-45.614%
2026-03-11	2.1500	2.1800	2.1500	2.1800	+1.869%	16	8,364	-43.119%
2026-03-10	2.1400	2.1400	2.1400	2.1400	-6.957%	1	8,363	-42.056%
2026-03-09	2.2200	2.4000	2.2200	2.3000	+7.477%	35	8,363	-46.087%
2026-03-06	2.1300	2.2000	2.0900	2.1400	+8.081%	1,564	8,334	-42.056%
2026-03-05	1.9400	2.0200	1.9400	1.9800	+15.789%	1,843	7,412	-37.374%
2026-03-04	1.6600	1.7100	1.6600	1.7100	+0.588%	3	7,701	-27.485%
2026-03-03	1.6200	1.7000	1.6200	1.7000	+9.677%	2,302	7,699	-27.059%
2026-02-27	1.5500	1.5500	1.5500	1.5500	+1.307%	20	5,398	-20.000%
2026-02-25	1.5500	1.5600	1.5300	1.5300	-3.774%	8	5,383	-18.954%
2026-02-23	1.5900	1.5900	1.5900	1.5900	+8.904%	4	5,383	-22.013%
2026-02-19	1.4600	1.4600	1.4600	1.4600	+5.797%	6	5,379	-15.068%
2026-02-18	1.3800	1.3800	1.3800	1.3800	-2.128%	1	5,374	-10.145%
2026-02-13	1.4100	1.4100	1.4100	1.4100	+7.634%	1	5,372	-12.057%
2026-02-12	1.3100	1.3100	1.3100	1.3100	-9.655%	78	5,372	-5.344%
2026-02-02	1.4400	1.4500	1.4300	1.4500	-3.974%	51	5,294	-14.483%
2026-01-29	1.5100	1.5100	1.5100	1.5100	+4.138%	1,750	5,244	-17.881%
2026-01-27	1.4500	1.4500	1.4500	1.4500	+9.848%	50	3,994	-14.483%
2026-01-26	1.3300	1.3300	1.3200	1.3200	0.000%	22	3,967	-6.061%
2026-01-23	1.3200	1.3200	1.3200	1.3200	+1.538%	1	3,945	-6.061%
2026-01-20	1.2800	1.3000	1.2800	1.3000	+4.000%	15	3,946	-4.615%
2026-01-16	1.2500	1.2500	1.2500	1.2500	-3.846%	10	3,929	-0.800%
2026-01-14	1.3000	1.3000	1.3000	1.3000	+15.044%	2	3,929	-4.615%
2026-01-12	1.2200	1.2200	1.1300	1.1300	-0.877%	2	3,928	+9.735%
2026-01-07	1.1600	1.1600	1.1400	1.1400	-0.870%	3	3,926	+8.772%
2026-01-06	1.1800	1.2300	1.1500	1.1500	-1.709%	1,132	3,927	+7.826%
2026-01-05	1.1900	1.1900	1.1300	1.1700	+2.632%	217	2,802	+5.983%
2026-01-02	1.2000	1.2000	1.1400	1.1400	-6.557%	23	2,641	+8.772%
2025-12-31	1.2000	1.2200	1.2000	1.2200	+0.826%	2	2,620	+1.639%
2025-12-30	1.2100	1.2100	1.2100	1.2100	+0.833%	1	2,620	+2.479%
2025-12-29	1.2000	1.2000	1.1800	1.2000	+3.448%	12	2,619	+3.333%
2025-12-24	1.1600	1.1600	1.1600	1.1600	-3.333%	1	2,608	+6.897%
2025-12-23	1.1700	1.2900	1.1700	1.2000	+5.263%	2,405	2,608	+3.333%
2025-12-22	1.1400	1.1400	1.1400	1.1400	-16.788%	10	216	+8.772%
2025-12-19	1.2200	1.3700	1.2200	1.3700	+16.102%	2	216	-9.489%
2025-12-18	1.1700	1.2100	1.1700	1.1800	+1.724%	14	215	+5.085%
2025-12-17	1.1600	1.1600	1.1600	1.1600	0.000%	2	207	+6.897%
2025-12-16	1.1500	1.1600	1.1500	1.1600	-7.200%	7	207	+6.897%
2025-12-11	1.2500	1.2500	1.2500	1.2500	-4.580%	4	207	-0.800%
2025-12-10	1.2500	1.3100	1.2500	1.3100	+2.344%	3	207	-5.344%
2025-12-09	1.2800	1.2800	1.2800	1.2800	-3.030%	1	206	-3.125%
2025-12-08	1.3200	1.3200	1.3200	1.3200	-1.493%	3	206	-6.061%
2025-12-04	1.4200	1.4200	1.3400	1.3400	-9.459%	50	209	-7.463%
2025-12-01	1.4800	1.4800	1.4800	1.4800	+1.370%	1	189	-16.216%
2025-11-28	1.4600	1.4600	1.4600	1.4600	-2.667%	3	188	-15.068%
2025-11-25	1.5000	1.5000	1.5000	1.5000	-18.919%	10	190	-17.333%
2025-11-20	1.7900	1.8500	1.7900	1.8500	+4.520%	3	184	-32.973%
2025-11-18	1.8000	1.8000	1.7700	1.7700	+7.273%	3	183	-29.944%
2025-11-14	1.6400	1.6500	1.6400	1.6500	+0.610%	3	184	-24.848%
2025-11-07	1.6000	1.6800	1.6000	1.6400	+11.565%	29	182	-24.390%
2025-11-06	1.5500	1.5500	1.3800	1.4700	-16.949%	3	157	-15.646%
2025-11-05	1.7700	1.7700	1.7700	1.7700	+18.000%	2	159	-29.944%
2025-11-03	1.5000	1.5000	1.5000	1.5000	-18.478%	2	159	-17.333%
2025-10-31	1.8400	1.8400	1.8400	1.8400	+22.667%	1	159	-32.609%
2025-10-28	1.4500	1.5000	1.4500	1.5000	+5.634%	2	159	-17.333%
2025-10-27	1.4700	1.4700	1.4200	1.4200	+0.709%	103	59	-12.676%
2025-10-24	1.4600	1.4600	1.4000	1.4100	-11.875%	12	59	-12.057%
2025-10-23	1.6000	1.6000	1.6000	1.6000	-5.882%	10	61	-22.500%
2025-10-21	1.7000	1.7000	1.7000	1.7000	+6.250%	1	56	-27.059%
2025-10-15	1.6400	1.6400	1.6000	1.6000	-6.977%	2	55	-22.500%
2025-10-13	1.7200	1.7200	1.7200	1.7200	+3.614%	2	55	-27.907%
2025-10-10	1.6600	1.6600	1.6600	1.6600	-3.488%	2	55	-25.301%
2025-10-08	1.7200	1.7200	1.7200	1.7200	+0.585%	2	53	-27.907%
2025-10-07	1.7100	1.7100	1.7100	1.7100	-0.581%	2	53	-27.485%
2025-10-06	1.7200	1.7200	1.7200	1.7200	-3.911%	25	51	-27.907%
2025-10-01	1.7900	1.7900	1.7900	1.7900	-4.278%	2	49	-30.726%
2025-09-30	1.8700	1.8700	1.8700	1.8700	+3.889%	25	51	-33.690%
2025-09-29	1.8800	1.8800	1.8000	1.8000	+7.784%	18	26	-31.111%
2025-09-24	1.6700	1.6700	1.6700	1.6700	+4.375%	15	23	-25.749%
2025-09-22	1.6000	1.6000	1.6000	1.6000	+1.911%	8	8	-22.500%
2025-09-19	1.5700	1.5700	1.5700	1.5700	0.000%	8	8	-21.019%