Dark

AAL20281215P10
AAL Dec 15 2028 10.00 Put (AAL281215P00010000)
option OPRA

EOD

Aug 24, 2026

1.79+4.678%(+0.08)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.7200	1.8300	1.7200	1.7900	+4.678%	7	5,143	0.000%
2026-08-21	1.7700	1.7800	1.6200	1.7100	-6.044%	1,030	5,138	+4.678%
2026-08-20	1.8100	1.8500	1.8000	1.8200	+1.676%	7	4,527	-1.648%
2026-08-19	1.8000	1.8000	1.7500	1.7900	+3.468%	31	4,523	0.000%
2026-08-18	1.7200	1.7300	1.7100	1.7300	+1.170%	12	4,506	+3.468%
2026-08-17	1.6900	1.7800	1.6500	1.7100	+1.183%	6	4,501	+4.678%
2026-08-14	1.7900	1.7900	1.6900	1.6900	+1.198%	3	4,501	+5.917%
2026-08-13	1.7800	1.7800	1.6700	1.6700	-2.339%	1,011	4,501	+7.186%
2026-08-12	1.7500	1.7900	1.6000	1.7100	+3.636%	21	4,083	+4.678%
2026-08-11	1.6600	1.6900	1.6500	1.6500	-1.198%	8	4,084	+8.485%
2026-08-10	1.7200	1.7300	1.6500	1.6700	+1.212%	4	4,083	+7.186%
2026-08-07	1.6600	1.7000	1.5700	1.6500	+1.227%	13	4,082	+8.485%
2026-08-06	1.6100	1.7000	1.5900	1.6300	0.000%	304	4,081	+9.816%
2026-08-05	1.7000	1.7000	1.6300	1.6300	-0.610%	2	3,983	+9.816%
2026-08-04	1.6200	1.7200	1.5800	1.6400	-1.796%	22	3,983	+9.146%
2026-08-03	1.6400	1.8000	1.5600	1.6700	-6.180%	24	3,981	+7.186%
2026-07-31	1.7800	1.7800	1.7800	1.7800	-4.813%	4	3,982	+0.562%
2026-07-29	1.9100	1.9100	1.8700	1.8700	+3.315%	7	3,982	-4.278%
2026-07-28	1.9000	1.9000	1.8100	1.8100	-9.500%	3	3,987	-1.105%
2026-07-24	2.0800	2.1200	1.9700	2.0000	-3.846%	8	3,986	-10.500%
2026-07-23	2.0000	2.0800	1.9500	2.0800	+13.043%	4	3,986	-13.942%
2026-07-22	1.7800	1.8400	1.7000	1.8400	+2.793%	6	3,988	-2.717%
2026-07-21	1.7800	1.7900	1.7400	1.7900	-0.556%	4	3,987	0.000%
2026-07-20	1.8000	1.8200	1.6400	1.8000	+1.124%	11	3,987	-0.556%
2026-07-17	1.8400	1.8400	1.7200	1.7800	+1.714%	10	3,988	+0.562%
2026-07-16	1.7500	1.7500	1.7500	1.7500	+2.339%	1	3,985	+2.286%
2026-07-15	1.7200	1.7200	1.7100	1.7100	-0.581%	3	3,985	+4.678%
2026-07-14	1.6400	1.7900	1.6400	1.7200	+4.878%	4	3,985	+4.070%
2026-07-13	1.5500	1.6700	1.5500	1.6400	+1.235%	7	3,986	+9.146%
2026-07-10	1.6400	1.6400	1.5500	1.6200	+3.185%	8	3,987	+10.494%
2026-07-09	1.7000	1.7000	1.5300	1.5700	-3.681%	16	3,987	+14.013%
2026-07-08	1.6600	1.6700	1.5200	1.6300	+2.516%	24	3,984	+9.816%
2026-07-07	1.5900	1.6600	1.5600	1.5900	+6.711%	5	3,985	+12.579%
2026-07-06	1.5500	1.5500	1.4900	1.4900	-3.871%	23	3,983	+20.134%
2026-07-02	1.5500	1.5500	1.5500	1.5500	+6.897%	1	3,982	+15.484%
2026-07-01	1.4500	1.4500	1.4500	1.4500	-2.027%	5	3,982	+23.448%
2026-06-30	1.5200	1.5400	1.4000	1.4800	-6.918%	19	3,982	+20.946%
2026-06-25	1.5300	1.5900	1.5300	1.5900	+1.274%	8	3,974	+12.579%
2026-06-24	1.7300	1.7300	1.5700	1.5700	-9.770%	2	3,974	+14.013%
2026-06-23	1.7400	1.7400	1.7400	1.7400	+1.163%	1	3,975	+2.874%
2026-06-18	1.5800	1.7400	1.5800	1.7200	-0.578%	3	3,972	+4.070%
2026-06-17	1.7200	1.7300	1.7000	1.7300	-0.575%	3	3,972	+3.468%
2026-06-16	1.7200	1.7900	1.6200	1.7400	-0.571%	8	3,972	+2.874%
2026-06-15	1.7500	1.8200	1.7500	1.7500	-12.500%	7	3,974	+2.286%
2026-06-11	2.1000	2.1500	2.0000	2.0000	0.000%	155	3,974	-10.500%
2026-06-10	2.0000	2.0000	2.0000	2.0000	+2.564%	1	3,974	-10.500%
2026-06-09	1.9500	1.9500	1.9500	1.9500	-1.015%	10	3,974	-8.205%
2026-06-08	2.0400	2.0400	1.9700	1.9700	-2.956%	40	3,974	-9.137%
2026-06-05	2.0500	2.0900	2.0300	2.0300	+1.500%	11	4,010	-11.823%
2026-06-04	2.0500	2.0800	2.0000	2.0000	+11.111%	264	4,000	-10.500%
2026-06-03	2.0300	2.0300	1.8000	1.8000	-5.263%	33	3,880	-0.556%
2026-06-02	1.9000	1.9000	1.9000	1.9000	0.000%	2	3,913	-5.789%
2026-06-01	1.8400	1.9000	1.8400	1.9000	+5.556%	4	3,915	-5.789%
2026-05-29	1.8000	1.9600	1.8000	1.8000	+1.695%	3	3,915	-0.556%
2026-05-28	1.7800	1.7800	1.7700	1.7700	-4.324%	3	3,915	+1.130%
2026-05-27	1.9400	1.9400	1.7500	1.8500	+1.093%	5	3,915	-3.243%
2026-05-26	1.9000	1.9200	1.8300	1.8300	-2.139%	13	3,914	-2.186%
2026-05-22	2.0000	2.0000	1.8700	1.8700	-13.023%	8	3,909	-4.278%
2026-05-20	2.2000	2.2000	2.0600	2.1500	-7.725%	25	3,909	-16.744%
2026-05-18	2.3300	2.3300	2.3300	2.3300	+3.556%	1,608	3,287	-23.176%
2026-05-15	2.3000	2.3000	2.2500	2.2500	+3.687%	7	3,287	-20.444%
2026-05-12	2.2500	2.2500	2.1700	2.1700	+0.930%	11	3,287	-17.512%
2026-05-11	2.1000	2.1500	2.1000	2.1500	+3.365%	14	3,287	-16.744%
2026-05-07	2.0500	2.1000	2.0100	2.0800	-2.804%	34	3,278	-13.942%
2026-05-06	2.0000	2.1400	2.0000	2.1400	-10.833%	2	3,247	-16.355%
2026-04-30	2.4700	2.4700	2.4000	2.4000	-0.415%	11	3,248	-25.417%
2026-04-29	2.4200	2.4600	2.3500	2.4100	+1.261%	11	3,251	-25.726%
2026-04-28	2.3800	2.3800	2.3800	2.3800	+1.277%	2	3,250	-24.790%
2026-04-27	2.3600	2.3600	2.3000	2.3500	0.000%	205	3,250	-23.830%
2026-04-24	2.3000	2.3500	2.2500	2.3500	0.000%	22	3,250	-23.830%
2026-04-23	2.3400	2.3900	2.3000	2.3500	+2.174%	109	3,248	-23.830%
2026-04-22	2.4100	2.4100	2.3000	2.3000	-7.258%	14	3,153	-22.174%
2026-04-21	2.3000	2.4800	2.2500	2.4800	+9.735%	6	3,152	-27.823%
2026-04-20	2.2900	2.3500	2.1400	2.2600	+8.654%	1,202	3,152	-20.796%
2026-04-17	2.1000	2.1300	2.0500	2.0800	-7.556%	25	2,061	-13.942%
2026-04-16	2.2000	2.2500	2.2000	2.2500	+1.810%	11	2,056	-20.444%
2026-04-15	2.2200	2.2200	2.2000	2.2100	-1.339%	5	2,046	-19.005%
2026-04-14	2.3900	2.4000	2.2400	2.2400	-13.178%	6	2,047	-20.089%
2026-04-13	2.6000	2.6000	2.5700	2.5800	-0.769%	9	2,048	-30.620%
2026-04-09	2.5400	2.6000	2.5400	2.6000	+0.386%	11	2,046	-31.154%
2026-04-08	2.4900	2.5900	2.4200	2.5900	-7.168%	221	2,046	-30.888%
2026-04-07	2.7900	2.7900	2.7900	2.7900	+4.887%	10	2,004	-35.842%
2026-04-06	2.7000	2.7000	2.6600	2.6600	+2.308%	4	2,004	-32.707%
2026-04-02	2.6000	2.6000	2.6000	2.6000	+1.961%	1	2,002	-31.154%
2026-04-01	2.5500	2.5500	2.5500	2.5500	-7.942%	1	2,002	-29.804%
2026-03-31	2.8900	2.9000	2.7700	2.7700	-6.419%	12	2,002	-35.379%
2026-03-30	2.9400	2.9600	2.7000	2.9600	+5.714%	38	1,993	-39.527%
2026-03-27	2.7800	2.8000	2.7600	2.8000	0.000%	135	1,956	-36.071%
2026-03-26	2.8000	2.8000	2.8000	2.8000	+12.450%	5	1,897	-36.071%
2026-03-25	2.4900	2.4900	2.4900	2.4900	-9.124%	2	1,896	-28.112%
2026-03-24	2.7400	2.7400	2.7400	2.7400	-0.364%	4	1,894	-34.672%
2026-03-23	2.5600	2.7500	2.5600	2.7500	-3.169%	17	1,896	-34.909%
2026-03-20	2.8400	2.8400	2.8400	2.8400	+9.231%	4	1,890	-36.972%
2026-03-19	2.6000	2.6000	2.6000	2.6000	-3.346%	10	1,886	-31.154%
2026-03-18	2.6900	2.6900	2.6900	2.6900	-2.182%	5	1,886	-33.457%
2026-03-17	2.6700	2.7500	2.6700	2.7500	-3.846%	21	1,881	-34.909%
2026-03-16	2.8000	2.8600	2.7600	2.8600	+2.143%	9	1,861	-37.413%
2026-03-13	2.7400	2.8000	2.6700	2.8000	+4.089%	116	1,855	-36.071%
2026-03-12	2.6900	2.6900	2.6900	2.6900	+6.746%	8	1,801	-33.457%
2026-03-11	2.5600	2.5800	2.5200	2.5200	-0.395%	33	1,801	-28.968%
2026-03-10	2.5700	2.5700	2.5300	2.5300	-5.597%	6	1,793	-29.249%
2026-03-09	2.7300	2.7300	2.6800	2.6800	+7.200%	36	1,787	-33.209%
2026-03-06	2.3500	2.5000	2.3500	2.5000	+10.619%	50	1,779	-28.400%
2026-03-05	2.1800	2.2600	2.1800	2.2600	+2.262%	7	1,779	-20.796%
2026-03-03	2.2100	2.2100	2.2100	2.2100	+0.913%	3	1,772	-19.005%
2026-03-02	2.1900	2.1900	2.1900	2.1900	+4.785%	10	1,769	-18.265%
2026-02-27	2.0800	2.0900	2.0800	2.0900	+10.582%	2	1,769	-14.354%
2026-02-26	1.9300	1.9300	1.8800	1.8900	+8.000%	8	1,767	-5.291%
2026-02-20	1.7500	1.7500	1.7500	1.7500	-7.895%	1	1,764	+2.286%
2026-02-19	1.9000	1.9000	1.9000	1.9000	+7.955%	1	1,764	-5.789%
2026-02-18	1.7300	1.7600	1.7300	1.7600	-1.676%	2	1,763	+1.705%
2026-02-13	1.7900	1.7900	1.7900	1.7900	+1.705%	1	1,762	0.000%
2026-02-06	1.7600	1.7600	1.7600	1.7600	-3.297%	1	1,762	+1.705%
2026-02-05	1.9900	1.9900	1.8200	1.8200	+7.059%	4	1,763	-1.648%
2026-02-04	1.7000	1.7000	1.7000	1.7000	-1.163%	1	1,763	+5.294%
2026-02-02	1.8600	1.8600	1.7200	1.7200	-10.881%	6	1,762	+4.070%
2026-01-27	1.9300	1.9300	1.9300	1.9300	+9.659%	5	1,766	-7.254%
2026-01-26	1.7500	1.7600	1.7500	1.7600	+6.667%	3	1,763	+1.705%
2026-01-21	1.6500	1.6500	1.6500	1.6500	-5.172%	1	1,762	+8.485%
2026-01-20	1.7800	1.7800	1.7300	1.7400	+4.192%	4	1,761	+2.874%
2026-01-14	1.6300	1.7000	1.2500	1.6700	+7.051%	4	1,759	+7.186%
2026-01-13	1.5600	1.5600	1.5600	1.5600	+1.961%	1	1,758	+14.744%
2026-01-12	1.5400	1.5400	1.4600	1.5300	-1.923%	6	1,758	+16.993%
2026-01-09	1.5000	1.5600	1.5000	1.5600	-2.500%	33	1,753	+14.744%
2026-01-08	1.4500	1.6000	1.4500	1.6000	+5.263%	2	1,753	+11.875%
2026-01-07	1.5500	1.5500	1.4500	1.5200	0.000%	6	1,752	+17.763%