Dark

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

EOD

Jul 9, 2026

1.12+2.752%(+0.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.2000	1.2000	1.1200	1.1200	+2.752%	2	12,956	0.000%
2026-07-08	1.1700	1.1900	1.0900	1.0900	+11.224%	6	12,956	+2.752%
2026-07-06	1.0000	1.0000	0.9800	0.9800	+7.692%	2	12,956	+14.286%
2026-07-02	0.9100	0.9100	0.9100	0.9100	-9.000%	1	12,055	+23.077%
2026-07-01	1.0000	1.0000	1.0000	1.0000	+1.010%	2,100	12,055	+12.000%
2026-06-30	1.0100	1.0100	0.9900	0.9900	-6.604%	13	14,155	+13.131%
2026-06-29	1.0600	1.0600	1.0600	1.0600	+0.952%	1	14,166	+5.660%
2026-06-26	1.0700	1.0800	1.0400	1.0500	0.000%	4	14,167	+6.667%
2026-06-25	1.1600	1.1600	1.0100	1.0500	0.000%	51	14,167	+6.667%
2026-06-24	1.2400	1.2400	1.0500	1.0500	-14.634%	14	14,213	+6.667%
2026-06-23	1.3100	1.3100	1.2300	1.2300	+6.034%	2	14,208	-8.943%
2026-06-22	1.1600	1.1600	1.1600	1.1600	-7.937%	10	14,208	-3.448%
2026-06-18	1.2900	1.2900	1.2300	1.2600	+1.613%	202	14,093	-11.111%
2026-06-17	1.3000	1.3100	1.2400	1.2400	+5.983%	4	14,093	-9.677%
2026-06-16	1.3100	1.3100	1.1500	1.1700	-7.143%	8	14,094	-4.274%
2026-06-15	1.3300	1.4600	1.2300	1.2600	-7.353%	114	14,094	-11.111%
2026-06-12	1.5300	1.5300	1.3500	1.3600	-5.556%	416	14,103	-17.647%
2026-06-11	1.3800	1.4500	1.3800	1.4400	-8.861%	14	14,103	-22.222%
2026-06-10	1.5100	1.6500	1.5100	1.5800	+1.935%	34	14,108	-29.114%
2026-06-05	1.5500	1.6300	1.5200	1.5500	+2.649%	345	14,107	-27.742%
2026-06-04	1.4800	1.5300	1.4500	1.5100	+14.394%	27	13,928	-25.828%
2026-05-29	1.3400	1.3400	1.3200	1.3200	+0.763%	70	13,928	-15.152%
2026-05-27	1.3100	1.3100	1.3100	1.3100	-6.429%	6	13,958	-14.504%
2026-05-26	1.4000	1.4000	1.4000	1.4000	-1.408%	1	13,952	-20.000%
2026-05-22	1.4500	1.5000	1.4100	1.4200	-7.792%	119	13,921	-21.127%
2026-05-21	1.6400	1.6400	1.5400	1.5400	-3.750%	23	13,920	-27.273%
2026-05-20	1.6000	1.6000	1.6000	1.6000	-13.514%	1	13,920	-30.000%
2026-05-19	1.8500	1.8500	1.8500	1.8500	+7.558%	80	13,843	-39.459%
2026-05-18	1.7200	1.7200	1.7200	1.7200	-1.149%	4	13,843	-34.884%
2026-05-15	1.7300	1.7400	1.7200	1.7400	+5.455%	3,560	13,843	-35.632%
2026-05-13	1.6500	1.6500	1.6500	1.6500	0.000%	1	10,283	-32.121%
2026-05-11	1.6500	1.6500	1.6500	1.6500	+3.774%	4	10,283	-32.121%
2026-05-08	1.5900	1.5900	1.5900	1.5900	-1.242%	8	10,279	-29.560%
2026-05-06	1.6100	1.6100	1.6100	1.6100	-9.040%	4	10,287	-30.435%
2026-05-05	1.7700	1.7700	1.7700	1.7700	-6.349%	10	10,283	-36.723%
2026-05-01	1.8100	1.8900	1.8100	1.8900	0.000%	66	10,217	-40.741%
2026-04-30	1.8900	1.8900	1.8900	1.8900	-2.073%	1	10,217	-40.741%
2026-04-28	1.9300	1.9300	1.9300	1.9300	+6.630%	10	10,216	-41.969%
2026-04-24	1.8100	1.8100	1.8100	1.8100	-4.737%	1	10,206	-38.122%
2026-04-22	1.9000	1.9000	1.9000	1.9000	+8.571%	3	10,206	-41.053%
2026-04-20	1.7600	1.7600	1.7500	1.7500	+6.707%	13	10,206	-36.000%
2026-04-17	1.6100	1.7100	1.5500	1.6400	-8.380%	629	10,217	-31.707%
2026-04-16	1.6900	1.7900	1.6900	1.7900	+1.130%	36	10,312	-37.430%
2026-04-14	1.8500	1.8500	1.7700	1.7700	-12.808%	51	10,313	-36.723%
2026-04-10	2.0700	2.0700	2.0300	2.0300	-6.019%	698	10,264	-44.828%
2026-04-09	2.1600	2.1600	2.1600	2.1600	+3.349%	1	9,584	-48.148%
2026-04-08	1.9800	2.0900	1.9700	2.0900	-11.814%	51	9,584	-46.411%
2026-04-07	2.3700	2.3700	2.3700	2.3700	+4.867%	1	9,635	-52.743%
2026-04-06	2.3200	2.3200	2.2600	2.2600	-1.739%	42	9,634	-50.442%
2026-04-02	2.3000	2.3000	2.3000	2.3000	+3.604%	1	9,632	-51.304%
2026-04-01	2.2200	2.2200	2.2200	2.2200	-4.310%	10	9,632	-49.550%
2026-03-31	2.4400	2.4400	2.3200	2.3200	-6.827%	2	9,622	-51.724%
2026-03-30	2.5100	2.5100	2.4600	2.4900	+1.633%	36	9,621	-55.020%
2026-03-27	2.3800	2.4500	2.3800	2.4500	+7.930%	3	9,595	-54.286%
2026-03-25	2.3000	2.3000	2.2700	2.2700	-12.692%	7	9,592	-50.661%
2026-03-24	2.3700	2.6000	2.3700	2.6000	+12.069%	35	9,586	-56.923%
2026-03-23	2.1100	2.3200	2.1100	2.3200	-4.918%	22	9,571	-51.724%
2026-03-20	2.4200	2.4400	2.3800	2.4400	+11.927%	3,644	9,582	-54.098%
2026-03-18	2.1800	2.1800	2.1800	2.1800	-4.803%	5	8,424	-48.624%
2026-03-17	2.2400	2.2900	2.1900	2.2900	-4.979%	46	8,424	-51.092%
2026-03-16	2.4700	2.4700	2.3900	2.4100	-1.633%	4	8,418	-53.527%
2026-03-13	2.3000	2.4500	2.3000	2.4500	+7.456%	5	8,418	-54.286%
2026-03-12	2.2700	2.3000	2.2500	2.2800	+4.587%	67	8,415	-50.877%
2026-03-11	2.1500	2.1800	2.1500	2.1800	+1.869%	16	8,364	-48.624%
2026-03-10	2.1400	2.1400	2.1400	2.1400	-6.957%	1	8,363	-47.664%
2026-03-09	2.2200	2.4000	2.2200	2.3000	+7.477%	35	8,363	-51.304%
2026-03-06	2.1300	2.2000	2.0900	2.1400	+8.081%	1,564	8,334	-47.664%
2026-03-05	1.9400	2.0200	1.9400	1.9800	+15.789%	1,843	7,412	-43.434%
2026-03-04	1.6600	1.7100	1.6600	1.7100	+0.588%	3	7,701	-34.503%
2026-03-03	1.6200	1.7000	1.6200	1.7000	+9.677%	2,302	7,699	-34.118%
2026-02-27	1.5500	1.5500	1.5500	1.5500	+1.307%	20	5,398	-27.742%
2026-02-25	1.5500	1.5600	1.5300	1.5300	-3.774%	8	5,383	-26.797%
2026-02-23	1.5900	1.5900	1.5900	1.5900	+8.904%	4	5,383	-29.560%
2026-02-19	1.4600	1.4600	1.4600	1.4600	+5.797%	6	5,379	-23.288%
2026-02-18	1.3800	1.3800	1.3800	1.3800	-2.128%	1	5,374	-18.841%
2026-02-13	1.4100	1.4100	1.4100	1.4100	+7.634%	1	5,372	-20.567%
2026-02-12	1.3100	1.3100	1.3100	1.3100	-9.655%	78	5,372	-14.504%
2026-02-02	1.4400	1.4500	1.4300	1.4500	-3.974%	51	5,294	-22.759%
2026-01-29	1.5100	1.5100	1.5100	1.5100	+4.138%	1,750	5,244	-25.828%
2026-01-27	1.4500	1.4500	1.4500	1.4500	+9.848%	50	3,994	-22.759%
2026-01-26	1.3300	1.3300	1.3200	1.3200	0.000%	22	3,967	-15.152%
2026-01-23	1.3200	1.3200	1.3200	1.3200	+1.538%	1	3,945	-15.152%
2026-01-20	1.2800	1.3000	1.2800	1.3000	+4.000%	15	3,946	-13.846%
2026-01-16	1.2500	1.2500	1.2500	1.2500	-3.846%	10	3,929	-10.400%
2026-01-14	1.3000	1.3000	1.3000	1.3000	+15.044%	2	3,929	-13.846%
2026-01-12	1.2200	1.2200	1.1300	1.1300	-0.877%	2	3,928	-0.885%
2026-01-07	1.1600	1.1600	1.1400	1.1400	-0.870%	3	3,926	-1.754%
2026-01-06	1.1800	1.2300	1.1500	1.1500	-1.709%	1,132	3,927	-2.609%
2026-01-05	1.1900	1.1900	1.1300	1.1700	+2.632%	217	2,802	-4.274%
2026-01-02	1.2000	1.2000	1.1400	1.1400	-6.557%	23	2,641	-1.754%
2025-12-31	1.2000	1.2200	1.2000	1.2200	+0.826%	2	2,620	-8.197%
2025-12-30	1.2100	1.2100	1.2100	1.2100	+0.833%	1	2,620	-7.438%
2025-12-29	1.2000	1.2000	1.1800	1.2000	+3.448%	12	2,619	-6.667%
2025-12-24	1.1600	1.1600	1.1600	1.1600	-3.333%	1	2,608	-3.448%
2025-12-23	1.1700	1.2900	1.1700	1.2000	+5.263%	2,405	2,608	-6.667%
2025-12-22	1.1400	1.1400	1.1400	1.1400	-16.788%	10	216	-1.754%
2025-12-19	1.2200	1.3700	1.2200	1.3700	+16.102%	2	216	-18.248%
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	-3.448%
2025-12-16	1.1500	1.1600	1.1500	1.1600	-7.200%	7	207	-3.448%
2025-12-11	1.2500	1.2500	1.2500	1.2500	-4.580%	4	207	-10.400%
2025-12-10	1.2500	1.3100	1.2500	1.3100	+2.344%	3	207	-14.504%
2025-12-09	1.2800	1.2800	1.2800	1.2800	-3.030%	1	206	-12.500%
2025-12-08	1.3200	1.3200	1.3200	1.3200	-1.493%	3	206	-15.152%
2025-12-04	1.4200	1.4200	1.3400	1.3400	-9.459%	50	209	-16.418%
2025-12-01	1.4800	1.4800	1.4800	1.4800	+1.370%	1	189	-24.324%
2025-11-28	1.4600	1.4600	1.4600	1.4600	-2.667%	3	188	-23.288%
2025-11-25	1.5000	1.5000	1.5000	1.5000	-18.919%	10	190	-25.333%
2025-11-20	1.7900	1.8500	1.7900	1.8500	+4.520%	3	184	-39.459%
2025-11-18	1.8000	1.8000	1.7700	1.7700	+7.273%	3	183	-36.723%
2025-11-14	1.6400	1.6500	1.6400	1.6500	+0.610%	3	184	-32.121%
2025-11-07	1.6000	1.6800	1.6000	1.6400	+11.565%	29	182	-31.707%
2025-11-06	1.5500	1.5500	1.3800	1.4700	-16.949%	3	157	-23.810%
2025-11-05	1.7700	1.7700	1.7700	1.7700	+18.000%	2	159	-36.723%
2025-11-03	1.5000	1.5000	1.5000	1.5000	-18.478%	2	159	-25.333%
2025-10-31	1.8400	1.8400	1.8400	1.8400	+22.667%	1	159	-39.130%
2025-10-28	1.4500	1.5000	1.4500	1.5000	+5.634%	2	159	-25.333%
2025-10-27	1.4700	1.4700	1.4200	1.4200	+0.709%	103	59	-21.127%
2025-10-24	1.4600	1.4600	1.4000	1.4100	-11.875%	12	59	-20.567%
2025-10-23	1.6000	1.6000	1.6000	1.6000	-5.882%	10	61	-30.000%
2025-10-21	1.7000	1.7000	1.7000	1.7000	+6.250%	1	56	-34.118%
2025-10-15	1.6400	1.6400	1.6000	1.6000	-6.977%	2	55	-30.000%
2025-10-13	1.7200	1.7200	1.7200	1.7200	+3.614%	2	55	-34.884%
2025-10-10	1.6600	1.6600	1.6600	1.6600	-3.488%	2	55	-32.530%
2025-10-08	1.7200	1.7200	1.7200	1.7200	+0.585%	2	53	-34.884%
2025-10-07	1.7100	1.7100	1.7100	1.7100	-0.581%	2	53	-34.503%
2025-10-06	1.7200	1.7200	1.7200	1.7200	-3.911%	25	51	-34.884%
2025-10-01	1.7900	1.7900	1.7900	1.7900	-4.278%	2	49	-37.430%
2025-09-30	1.8700	1.8700	1.8700	1.8700	+3.889%	25	51	-40.107%
2025-09-29	1.8800	1.8800	1.8000	1.8000	+7.784%	18	26	-37.778%
2025-09-24	1.6700	1.6700	1.6700	1.6700	+4.375%	15	23	-32.934%
2025-09-22	1.6000	1.6000	1.6000	1.6000	+1.911%	8	8	-30.000%
2025-09-19	1.5700	1.5700	1.5700	1.5700	0.000%	8	8	-28.662%