Dark

AAL20280121P8
AAL Jan 21 2028 8.00 Put (AAL280121P00008000)
option OPRA

EOD

Jul 8, 2026

0.6500+16.071%(+0.0900)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.6500	0.6500	0.6500	0.6500	+16.071%	3	4,274	0.000%
2026-07-07	0.5600	0.5600	0.5600	0.5600	0.000%	2	4,271	+16.071%
2026-07-02	0.5600	0.5600	0.5600	0.5600	-9.677%	1	4,272	+16.071%
2026-06-25	0.6200	0.6500	0.6100	0.6200	-6.061%	8	4,272	+4.839%
2026-06-24	0.6800	0.6800	0.6500	0.6600	-2.941%	19	4,279	-1.515%
2026-06-23	0.6800	0.6800	0.6800	0.6800	+3.030%	10	4,282	-4.412%
2026-06-22	0.6600	0.6600	0.6600	0.6600	-9.589%	1	4,272	-1.515%
2026-06-15	0.7300	0.7300	0.7300	0.7300	-18.889%	6	4,272	-10.959%
2026-06-10	0.9000	0.9000	0.9000	0.9000	+5.882%	30	4,266	-27.778%
2026-06-02	0.8500	0.8500	0.8500	0.8500	+13.333%	40	4,236	-23.529%
2026-06-01	0.7500	0.7500	0.7500	0.7500	-2.597%	73	4,276	-13.333%
2026-05-29	0.8100	0.8100	0.7700	0.7700	-7.229%	7	4,203	-15.584%
2026-05-28	0.8000	0.8300	0.8000	0.8300	+2.469%	26	4,207	-21.687%
2026-05-27	0.8000	0.8100	0.8000	0.8100	-4.706%	7	4,207	-19.753%
2026-05-22	0.8800	0.8900	0.8400	0.8500	-7.609%	61	4,223	-23.529%
2026-05-21	0.9200	0.9200	0.9200	0.9200	-16.364%	18	4,205	-29.348%
2026-05-19	1.1000	1.1000	1.1000	1.1000	+7.843%	60	4,205	-40.909%
2026-05-15	1.0200	1.0200	1.0200	1.0200	+7.368%	1	4,145	-36.275%
2026-05-08	0.9500	0.9500	0.9500	0.9500	-2.062%	100	4,144	-31.579%
2026-05-07	0.9700	0.9700	0.9700	0.9700	0.000%	100	4,044	-32.990%
2026-05-06	1.0000	1.0000	0.9400	0.9700	-15.652%	30	3,944	-32.990%
2026-05-04	1.1500	1.1500	1.1500	1.1500	-4.167%	1	3,924	-43.478%
2026-04-29	1.2000	1.2000	1.2000	1.2000	+10.092%	1	3,925	-45.833%
2026-04-28	1.0900	1.0900	1.0900	1.0900	-4.386%	1	3,924	-40.367%
2026-04-27	1.0900	1.1400	1.0700	1.1400	+6.542%	52	3,925	-42.982%
2026-04-24	1.0700	1.0700	1.0700	1.0700	-8.547%	51	3,873	-39.252%
2026-04-22	1.1000	1.1700	1.1000	1.1700	+9.346%	12	3,822	-44.444%
2026-04-21	1.0700	1.0700	1.0700	1.0700	+3.883%	4	3,806	-39.252%
2026-04-20	1.0200	1.0300	1.0200	1.0300	+14.444%	34	3,806	-36.893%
2026-04-17	0.9000	0.9000	0.9000	0.9000	-11.765%	2	3,832	-27.778%
2026-04-16	1.0200	1.0200	1.0200	1.0200	-1.923%	55	3,832	-36.275%
2026-04-14	1.0400	1.0500	1.0400	1.0400	-16.800%	56	3,782	-37.500%
2026-04-10	1.2400	1.2500	1.2300	1.2500	+0.806%	19	3,743	-48.000%
2026-04-09	1.1600	1.2400	1.1600	1.2400	+2.479%	12	3,751	-47.581%
2026-04-08	1.2000	1.2600	1.2000	1.2100	-14.184%	45	3,751	-46.281%
2026-04-07	1.4100	1.4100	1.4100	1.4100	+2.920%	10	3,731	-53.901%
2026-04-06	1.3800	1.3800	1.3700	1.3700	-3.521%	20	3,731	-52.555%
2026-04-02	1.4400	1.4700	1.4200	1.4200	+10.078%	26	3,732	-54.225%
2026-04-01	1.3900	1.3900	1.2900	1.2900	-16.234%	40	3,732	-49.612%
2026-03-30	1.5400	1.5400	1.5400	1.5400	+1.316%	1	3,732	-57.792%
2026-03-27	1.4400	1.5200	1.4400	1.5200	+10.949%	27	3,732	-57.237%
2026-03-25	1.4400	1.4400	1.3700	1.3700	+3.008%	31	3,725	-52.555%
2026-03-23	1.3300	1.3300	1.3300	1.3300	-8.276%	1	3,755	-51.128%
2026-03-20	1.4500	1.4500	1.4500	1.4500	+2.113%	20	3,754	-55.172%
2026-03-19	1.4300	1.4300	1.4200	1.4200	+1.429%	15	3,774	-54.225%
2026-03-17	1.4000	1.4000	1.4000	1.4000	-1.408%	1	3,784	-53.571%
2026-03-16	1.4600	1.4800	1.4200	1.4200	-3.401%	1,283	3,783	-54.225%
2026-03-13	1.4100	1.4700	1.4100	1.4700	+6.522%	3	2,613	-55.782%
2026-03-12	1.3800	1.3800	1.3800	1.3800	+5.344%	10	2,610	-52.899%
2026-03-10	1.3000	1.3200	1.3000	1.3100	+3.150%	67	2,600	-50.382%
2026-03-09	1.4000	1.4500	1.2700	1.2700	+5.833%	87	2,625	-48.819%
2026-03-06	1.3000	1.3000	1.2000	1.2000	+1.695%	4	2,600	-45.833%
2026-03-05	1.1800	1.1800	1.1800	1.1800	+12.381%	1	2,597	-44.915%
2026-03-03	1.1000	1.1000	1.0400	1.0500	+2.941%	7	2,597	-38.095%
2026-03-02	1.0000	1.0200	1.0000	1.0200	+7.368%	25	2,591	-36.275%
2026-02-27	0.9300	0.9800	0.9300	0.9500	+6.742%	11	2,566	-31.579%
2026-02-25	0.8900	0.8900	0.8900	0.8900	-6.316%	1	2,554	-26.966%
2026-02-23	0.9500	0.9500	0.9500	0.9500	+9.195%	3	2,554	-31.579%
2026-02-20	0.8700	0.8700	0.8700	0.8700	+2.353%	16	2,551	-25.287%
2026-02-17	0.8500	0.8500	0.8500	0.8500	+3.659%	1	2,567	-23.529%
2026-02-13	0.8200	0.8200	0.8200	0.8200	-2.381%	1	2,567	-20.732%
2026-02-03	0.8400	0.8400	0.8400	0.8400	-5.618%	20	2,567	-22.619%
2026-01-30	0.8900	0.8900	0.8900	0.8900	+1.136%	3	2,587	-26.966%
2026-01-27	0.8500	0.8800	0.8500	0.8800	+22.222%	80	2,584	-26.136%
2026-01-12	0.7200	0.7200	0.7200	0.7200	+5.882%	12	2,504	-9.722%
2026-01-09	0.6800	0.6800	0.6800	0.6800	0.000%	11	2,492	-4.412%
2026-01-07	0.6800	0.6800	0.6800	0.6800	-1.449%	1	2,482	-4.412%
2026-01-06	0.6900	0.6900	0.6900	0.6900	-1.429%	15	2,483	-5.797%
2026-01-02	0.7000	0.7000	0.7000	0.7000	-1.408%	5	2,468	-7.143%
2025-12-31	0.7100	0.7100	0.7100	0.7100	0.000%	10	2,463	-8.451%
2025-12-29	0.7100	0.7100	0.7100	0.7100	0.000%	4	2,463	-8.451%
2025-12-26	0.6900	0.7100	0.6900	0.7100	+2.899%	11	2,467	-8.451%
2025-12-24	0.7000	0.7000	0.6900	0.6900	-4.167%	5	2,451	-5.797%
2025-12-23	0.7000	0.7200	0.7000	0.7200	+7.463%	230	2,451	-9.722%
2025-12-22	0.6800	0.6800	0.6700	0.6700	-8.219%	51	2,298	-2.985%
2025-12-19	0.7300	0.7300	0.7300	0.7300	+2.817%	1	2,298	-10.959%
2025-12-18	0.7100	0.7400	0.7100	0.7100	-4.054%	6	2,299	-8.451%
2025-12-16	0.7100	0.8000	0.7000	0.7400	-5.128%	7	2,304	-12.162%
2025-12-12	0.7600	0.7800	0.7600	0.7800	-8.235%	5	2,310	-16.667%
2025-12-11	0.8500	0.8500	0.8500	0.8500	+16.438%	1	2,315	-23.529%
2025-12-10	0.7600	0.8700	0.7300	0.7300	-6.410%	543	2,314	-10.959%
2025-12-09	0.8100	0.8100	0.7800	0.7800	-4.878%	9	1,781	-16.667%
2025-12-08	0.8200	0.8200	0.8100	0.8200	-1.205%	13	1,789	-20.732%
2025-12-05	0.8500	0.8500	0.8300	0.8300	-2.353%	3	1,789	-21.687%
2025-12-04	0.8500	0.8500	0.8500	0.8500	+2.410%	1	1,790	-23.529%
2025-12-03	0.8100	0.8500	0.7400	0.8300	-1.190%	257	1,790	-21.687%
2025-12-02	0.8100	0.8600	0.8100	0.8400	-3.448%	919	1,537	-22.619%
2025-12-01	0.8400	0.9800	0.8400	0.8700	-3.333%	44	621	-25.287%
2025-11-28	0.9000	0.9000	0.9000	0.9000	0.000%	1	591	-27.778%
2025-11-26	0.9200	0.9200	0.9000	0.9000	-4.255%	7	589	-27.778%
2025-11-25	0.9300	0.9400	0.9200	0.9400	-5.051%	4	589	-30.851%
2025-11-24	0.9900	0.9900	0.9900	0.9900	-7.477%	3	590	-34.343%
2025-11-18	1.0800	1.0900	1.0700	1.0700	+3.883%	3	587	-39.252%
2025-11-17	1.0300	1.0300	1.0300	1.0300	+1.980%	1	588	-36.893%
2025-11-14	0.9900	1.0100	0.9900	1.0100	+7.447%	2	588	-35.644%
2025-11-13	0.9400	0.9400	0.9400	0.9400	0.000%	10	588	-30.851%
2025-11-12	0.9400	0.9400	0.9400	0.9400	0.000%	40	579	-30.851%
2025-11-11	0.9400	0.9400	0.9400	0.9400	+11.905%	50	554	-30.851%
2025-11-10	0.8400	0.8400	0.8400	0.8400	-16.000%	37	554	-22.619%
2025-11-06	1.0000	1.0000	1.0000	1.0000	+11.111%	10	517	-35.000%
2025-11-04	0.9000	0.9000	0.9000	0.9000	-3.226%	1	517	-27.778%
2025-10-30	0.9300	0.9300	0.9300	0.9300	+2.198%	1	518	-30.108%
2025-10-29	0.9100	0.9100	0.9100	0.9100	-1.087%	35	518	-28.571%
2025-10-28	0.9300	0.9300	0.9200	0.9200	+3.371%	31	483	-29.348%
2025-10-27	0.8400	0.8900	0.8400	0.8900	+8.537%	42	414	-26.966%
2025-10-24	0.9000	0.9000	0.7800	0.8200	-18.812%	12	414	-20.732%
2025-10-22	1.0100	1.0100	1.0100	1.0100	0.000%	35	420	-35.644%
2025-10-20	1.0000	1.0100	1.0000	1.0100	+4.124%	10	385	-35.644%
2025-10-14	1.0000	1.0100	0.9700	0.9700	-6.731%	3	375	-32.990%
2025-10-13	1.0400	1.0400	1.0400	1.0400	+0.971%	1	372	-37.500%
2025-10-10	1.0300	1.0300	1.0300	1.0300	+0.980%	2	371	-36.893%
2025-10-09	1.0200	1.0200	1.0200	1.0200	+2.000%	1	369	-36.275%
2025-10-08	1.0100	1.0200	1.0000	1.0000	-3.846%	3	368	-35.000%
2025-10-07	1.0400	1.0400	1.0400	1.0400	+5.051%	1	367	-37.500%
2025-10-06	0.9900	0.9900	0.9900	0.9900	-5.714%	2	366	-34.343%
2025-10-03	1.0500	1.0500	1.0500	1.0500	-5.405%	10	364	-38.095%
2025-09-30	1.0600	1.1200	1.0500	1.1100	+3.738%	330	374	-41.441%
2025-09-29	1.0700	1.0700	1.0700	1.0700	-0.926%	4	44	-39.252%
2025-09-26	1.0800	1.0800	1.0800	1.0800	+8.000%	1	40	-39.815%
2025-09-25	1.0000	1.0000	1.0000	1.0000	+8.696%	1	39	-35.000%
2025-09-19	0.9200	0.9200	0.9200	0.9200	+1.099%	1	38	-29.348%
2025-09-18	0.9100	0.9100	0.9100	0.9100	+1.111%	25	37	-28.571%
2025-09-17	0.9000	0.9000	0.9000	0.9000	0.000%	2	12	-27.778%
2025-09-16	0.9000	0.9000	0.9000	0.9000	0.000%	2	10	-27.778%
2025-09-15	0.7400	0.9000	0.7400	0.9000	0.000%	8	8	-27.778%