Dark

AAL20280121P12
AAL Jan 21 2028 12.00 Put (AAL280121P00012000)
option OPRA

EOD

Aug 24, 2026

2.01+3.077%(+0.06)1,208

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	2.0000	2.0700	1.9400	2.0100	+3.077%	1,208	6,911	0.000%
2026-08-21	2.0000	2.0600	1.9500	1.9500	-0.510%	102	5,707	+3.077%
2026-08-19	2.0400	2.0400	1.9600	1.9600	+1.031%	184	5,707	+2.551%
2026-08-18	1.9000	2.0200	1.9000	1.9400	+4.301%	4	5,607	+3.608%
2026-08-17	1.8200	1.9200	1.8200	1.8600	+2.198%	63	5,608	+8.065%
2026-08-14	1.8000	1.8200	1.8000	1.8200	-1.622%	1,270	5,588	+10.440%
2026-08-13	1.8900	1.8900	1.8200	1.8500	+2.210%	23	4,363	+8.649%
2026-08-12	1.8600	1.8900	1.7900	1.8100	-1.093%	14	4,363	+11.050%
2026-08-11	1.8300	1.8300	1.8300	1.8300	-2.139%	20	4,353	+9.836%
2026-08-10	1.8300	1.9200	1.7600	1.8700	+5.056%	13	4,353	+7.487%
2026-08-07	1.7200	1.7800	1.7200	1.7800	+5.325%	31	4,353	+12.921%
2026-08-06	1.6700	1.7200	1.6700	1.6900	+4.969%	4	4,352	+18.935%
2026-08-05	1.6300	1.6300	1.5400	1.6100	-5.294%	636	4,352	+24.845%
2026-08-04	1.7000	1.7700	1.7000	1.7000	-10.995%	22	3,763	+18.235%
2026-07-31	1.8600	1.9800	1.7700	1.9100	+0.526%	18	3,784	+5.236%
2026-07-30	2.1000	2.1000	1.8700	1.9000	-5.473%	18	3,784	+5.789%
2026-07-29	2.0500	2.0500	2.0100	2.0100	+3.077%	2	3,786	0.000%
2026-07-28	2.0000	2.0200	1.9200	1.9500	-12.556%	30	3,786	+3.077%
2026-07-24	2.2500	2.2500	2.2300	2.2300	-5.907%	3	3,774	-9.865%
2026-07-23	2.3000	2.3900	2.2400	2.3700	+24.737%	33	3,772	-15.190%
2026-07-22	2.0600	2.0600	1.9000	1.9000	-3.061%	5	3,770	+5.789%
2026-07-21	1.9000	2.0500	1.9000	1.9600	0.000%	6	3,770	+2.551%
2026-07-20	1.9300	1.9900	1.8200	1.9600	+2.083%	1,010	3,766	+2.551%
2026-07-17	1.9200	2.0000	1.8000	1.9200	+4.348%	18	4,767	+4.687%
2026-07-16	1.8700	1.8700	1.8400	1.8400	+1.099%	2	4,767	+9.239%
2026-07-15	1.8000	1.8500	1.7800	1.8200	-0.546%	15	4,768	+10.440%
2026-07-14	1.8300	1.8300	1.7600	1.8300	+5.172%	4	4,768	+9.836%
2026-07-13	1.6500	1.7800	1.6500	1.7400	+7.407%	10	4,768	+15.517%
2026-07-10	1.6500	1.7400	1.6200	1.6200	-7.429%	12	4,768	+24.074%
2026-07-08	1.7000	1.9200	1.7000	1.7500	+8.696%	12	4,767	+14.857%
2026-07-07	1.6700	1.6700	1.5700	1.6100	-1.227%	14	4,774	+24.845%
2026-07-06	1.5500	1.7300	1.5500	1.6300	+7.237%	17	4,779	+23.313%
2026-07-02	1.4400	1.5400	1.4400	1.5200	+2.703%	9	4,762	+32.237%
2026-07-01	1.6200	1.6200	1.4800	1.4800	-2.632%	18	4,762	+35.811%
2026-06-30	1.6600	1.6600	1.5000	1.5200	-4.403%	18	4,780	+32.237%
2026-06-29	1.5600	1.5900	1.5600	1.5900	-6.471%	7	4,782	+26.415%
2026-06-26	1.6000	1.7800	1.5800	1.7000	+4.938%	8	4,782	+18.235%
2026-06-25	1.6900	1.6900	1.6100	1.6200	-0.613%	7	4,781	+24.074%
2026-06-24	1.6900	1.7300	1.6300	1.6300	-11.892%	7	4,782	+23.313%
2026-06-23	1.8100	1.9100	1.8100	1.8500	+3.933%	9	4,782	+8.649%
2026-06-22	1.8000	1.8000	1.7800	1.7800	-5.820%	2	4,777	+12.921%
2026-06-18	1.9400	1.9600	1.8600	1.8900	-0.526%	11	4,776	+6.349%
2026-06-17	1.9200	2.0400	1.7400	1.9000	-3.553%	28	4,776	+5.789%
2026-06-16	1.9800	1.9800	1.8800	1.9700	+1.546%	3	4,784	+2.030%
2026-06-15	1.8800	2.0300	1.8800	1.9400	-7.177%	4	4,783	+3.608%
2026-06-12	2.1600	2.1600	2.0700	2.0900	+0.481%	39	4,782	-3.828%
2026-06-11	2.3000	2.3700	2.0700	2.0800	-12.605%	21	4,813	-3.365%
2026-06-05	2.3700	2.4000	2.3100	2.3800	+3.478%	523	4,812	-15.546%
2026-06-03	2.2900	2.3000	2.2600	2.3000	-1.288%	7	4,812	-12.609%
2026-06-02	2.3300	2.3300	2.3300	2.3300	+10.952%	4	4,813	-13.734%
2026-06-01	2.2600	2.2600	2.1000	2.1000	-2.326%	5	4,817	-4.286%
2026-05-28	2.1500	2.1500	2.1500	2.1500	+7.500%	15	4,813	-6.512%
2026-05-27	2.0000	2.0000	2.0000	2.0000	-6.542%	16	4,813	+0.500%
2026-05-26	2.1000	2.1400	2.0900	2.1400	-3.604%	16	4,814	-6.075%
2026-05-22	2.2200	2.2200	2.2200	2.2200	-5.128%	2	4,815	-9.459%
2026-05-21	2.5300	2.5300	2.3200	2.3400	-11.698%	49	4,836	-14.103%
2026-05-15	2.6500	2.6500	2.6500	2.6500	+5.578%	10	4,836	-24.151%
2026-05-07	2.5100	2.5100	2.5100	2.5100	+0.400%	3	4,826	-19.920%
2026-05-06	2.5000	2.5000	2.5000	2.5000	-7.749%	25	4,829	-19.600%
2026-05-05	2.7100	2.7100	2.7100	2.7100	-2.166%	10	4,804	-25.830%
2026-05-01	2.7700	2.7700	2.7700	2.7700	-9.180%	20	4,794	-27.437%
2026-04-29	3.0500	3.0500	3.0500	3.0500	+10.108%	9	4,794	-34.098%
2026-04-27	2.7600	2.7700	2.7600	2.7700	+1.095%	11	4,794	-27.437%
2026-04-24	2.7400	2.7400	2.7400	2.7400	+3.396%	1	4,783	-26.642%
2026-04-16	2.6500	2.6500	2.6500	2.6500	-0.376%	50	4,783	-24.151%
2026-04-15	2.6900	2.6900	2.6500	2.6600	-3.623%	15	4,733	-24.436%
2026-04-14	2.8500	2.8500	2.7500	2.7600	-11.254%	295	4,718	-27.174%
2026-04-10	3.1500	3.1500	3.1100	3.1100	+2.640%	15	4,932	-35.370%
2026-04-09	3.2000	3.2000	3.0300	3.0300	-0.980%	20	4,937	-33.663%
2026-04-08	3.0000	3.0600	3.0000	3.0600	-10.787%	35	4,947	-34.314%
2026-04-07	3.4300	3.4300	3.4300	3.4300	0.000%	210	4,982	-41.399%
2026-04-06	3.4200	3.4300	3.4200	3.4300	-0.580%	20	4,772	-41.399%
2026-04-02	3.5200	3.5200	3.3600	3.4500	+8.150%	35	4,766	-41.739%
2026-04-01	3.3500	3.3500	3.1900	3.1900	-7.267%	55	4,766	-36.991%
2026-03-31	3.5800	3.6000	3.4400	3.4400	-7.027%	7	4,722	-41.570%
2026-03-30	3.7000	3.7000	3.7000	3.7000	+5.114%	20	4,716	-45.676%
2026-03-27	3.5200	3.5200	3.5200	3.5200	+0.285%	10	4,696	-42.898%
2026-03-26	3.5100	3.5100	3.5100	3.5100	+6.364%	1	4,686	-42.735%
2026-03-25	3.2500	3.3000	3.2500	3.3000	-8.333%	10	4,687	-39.091%
2026-03-24	3.6000	3.6000	3.6000	3.6000	+8.761%	2	4,677	-44.167%
2026-03-23	3.3100	3.3100	3.3100	3.3100	-3.216%	25	4,679	-39.275%
2026-03-19	3.5000	3.5000	3.4200	3.4200	+0.588%	6	4,654	-41.228%
2026-03-17	3.4000	3.4000	3.3700	3.4000	-2.857%	5	4,649	-40.882%
2026-03-16	3.5000	3.5000	3.5000	3.5000	+1.449%	45	4,649	-42.571%
2026-03-13	3.4500	3.4500	3.4500	3.4500	+6.154%	3	4,605	-41.739%
2026-03-11	3.2500	3.2500	3.2500	3.2500	-2.985%	1	4,602	-38.154%
2026-03-10	3.2000	3.5200	3.2000	3.3500	-1.471%	4	4,602	-40.000%
2026-03-09	3.5000	3.5000	3.4000	3.4000	+6.250%	101	4,600	-40.882%
2026-03-06	3.2000	3.2500	3.1700	3.2000	+6.667%	40	4,501	-37.188%
2026-03-05	3.0000	3.0000	3.0000	3.0000	+17.647%	1	4,478	-33.000%
2026-03-04	2.5500	2.5500	2.5500	2.5500	-7.273%	1	4,477	-21.176%
2026-03-03	2.8300	2.9100	2.7500	2.7500	+2.996%	4	4,476	-26.909%
2026-03-02	2.6800	2.6900	2.6700	2.6700	+10.788%	51	4,478	-24.719%
2026-02-23	2.4100	2.4100	2.4100	2.4100	+4.329%	1	4,427	-16.598%
2026-02-19	2.3100	2.3100	2.3100	2.3100	+15.500%	1	4,426	-12.987%
2026-02-06	2.0000	2.0000	2.0000	2.0000	-9.091%	1	4,425	+0.500%
2026-02-02	2.3200	2.3200	2.2000	2.2000	-6.780%	7	4,426	-8.636%
2026-01-29	2.3500	2.3600	2.3500	2.3600	+2.609%	101	4,425	-14.831%
2026-01-27	2.3000	2.3000	2.3000	2.3000	+20.419%	1	4,425	-12.609%
2026-01-22	1.9100	1.9100	1.9100	1.9100	-4.500%	1	4,424	+5.236%
2026-01-20	2.0000	2.0000	2.0000	2.0000	+10.497%	1	4,423	+0.500%
2026-01-12	1.8500	1.8500	1.7900	1.8100	+2.260%	2,006	4,423	+11.050%
2026-01-09	1.7700	1.7700	1.7700	1.7700	-2.747%	1	2,429	+13.559%
2026-01-08	1.8200	1.8200	1.8200	1.8200	-0.546%	1	2,428	+10.440%
2026-01-06	1.8000	1.8300	1.8000	1.8300	+5.172%	2	2,428	+9.836%
2026-01-05	1.7300	1.7400	1.7300	1.7400	-1.695%	2	2,424	+15.517%
2026-01-02	1.9500	1.9500	1.7700	1.7700	-5.348%	2	2,424	+13.559%
2025-12-31	1.8700	1.8700	1.8700	1.8700	+1.630%	20	2,404	+7.487%
2025-12-26	1.8700	1.8700	1.8400	1.8400	+3.371%	2	2,404	+9.239%
2025-12-23	1.7500	1.7800	1.7500	1.7800	-0.559%	2	2,402	+12.921%
2025-12-22	1.7900	1.7900	1.7900	1.7900	-2.717%	2	2,400	+12.291%
2025-12-19	1.8400	1.8400	1.8400	1.8400	-1.075%	2	2,402	+9.239%
2025-12-17	1.7800	1.8600	1.7800	1.8600	+3.911%	3	2,404	+8.065%
2025-12-16	1.7200	1.7900	1.7200	1.7900	-4.787%	3	2,402	+12.291%
2025-12-15	1.8800	1.8800	1.8800	1.8800	-1.571%	4	2,399	+6.915%
2025-12-12	1.9100	1.9100	1.9100	1.9100	-6.373%	7	2,403	+5.236%
2025-12-10	2.0400	2.0400	2.0400	2.0400	-11.688%	1	2,410	-1.471%
2025-12-05	2.1300	2.3100	2.1300	2.3100	+6.944%	3	2,410	-12.987%
2025-12-04	2.1000	2.1600	2.1000	2.1600	-2.703%	3	2,413	-6.944%
2025-11-28	2.2200	2.2200	2.2200	2.2200	-4.721%	1	2,412	-9.459%
2025-11-26	2.3300	2.3300	2.3300	2.3300	-8.627%	1	2,413	-13.734%
2025-11-24	2.5500	2.5500	2.5500	2.5500	-5.204%	2	2,413	-21.176%
2025-11-19	2.6200	2.7000	2.6200	2.6900	+4.264%	1,863	2,415	-25.279%
2025-11-17	2.5200	2.6100	2.5200	2.5800	+7.950%	9	552	-22.093%
2025-11-13	2.3900	2.3900	2.3900	2.3900	+1.702%	3	544	-15.900%
2025-11-11	2.3500	2.3500	2.3500	2.3500	+2.620%	1	541	-14.468%
2025-11-10	2.2900	2.2900	2.2900	2.2900	-7.661%	1	541	-12.227%
2025-11-05	2.4800	2.4800	2.4800	2.4800	+3.333%	2	541	-18.952%
2025-11-04	2.3800	2.4000	2.3800	2.4000	+4.348%	6	543	-16.250%
2025-10-29	2.3000	2.3000	2.3000	2.3000	-1.709%	1	540	-12.609%
2025-10-28	2.3400	2.3400	2.3400	2.3400	+8.837%	1	539	-14.103%
2025-10-27	2.1500	2.1500	2.1500	2.1500	0.000%	2	537	-6.512%
2025-10-24	2.6300	2.6300	2.1500	2.1500	-11.885%	41	537	-6.512%
2025-10-23	2.5200	2.5200	2.4400	2.4400	-5.058%	7	549	-17.623%
2025-10-20	2.5700	2.5700	2.5700	2.5700	-3.745%	2	542	-21.790%
2025-10-17	2.6700	2.6700	2.6700	2.6700	+2.692%	1	540	-24.719%
2025-10-16	2.5000	2.6000	2.5000	2.6000	+1.961%	11	540	-22.692%
2025-10-14	2.5500	2.5500	2.5500	2.5500	-7.942%	100	529	-21.176%
2025-10-13	2.7700	2.7700	2.7700	2.7700	+9.486%	25	529	-27.437%
2025-10-09	2.5300	2.5300	2.5300	2.5300	-5.597%	1	519	-20.553%
2025-10-07	2.6800	2.6800	2.6800	2.6800	-5.634%	18	518	-25.000%
2025-09-30	2.8900	2.8900	2.8300	2.8400	+1.792%	75	500	-29.225%
2025-09-26	2.7900	2.7900	2.7900	2.7900	+2.198%	7	425	-27.957%
2025-09-25	2.6800	2.7300	2.6800	2.7300	+7.905%	26	418	-26.374%
2025-09-24	2.5200	2.5300	2.5000	2.5300	+0.397%	50	392	-20.553%
2025-09-22	2.5000	2.5200	2.4800	2.5200	+5.882%	41	342	-20.238%
2025-09-18	2.3800	2.3800	2.3800	2.3800	-0.833%	1	301	-15.546%
2025-09-17	2.3600	2.4100	2.3600	2.4000	-3.226%	241	301	-16.250%
2025-09-16	2.4800	2.4800	2.4800	2.4800	+5.532%	10	60	-18.952%
2025-09-15	2.1600	2.3500	2.1600	2.3500	0.000%	50	50	-14.468%