Dark

AAL20281215P5
AAL Dec 15 2028 5.00 Put (AAL281215P00005000)
option OPRA

EOD

Aug 24, 2026

0.4200-8.696%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.4200	0.4200	0.4200	0.4200	-8.696%	1	2,388	0.000%
2026-08-20	0.4600	0.4600	0.4600	0.4600	+4.545%	2	2,388	-8.696%
2026-08-14	0.4400	0.4400	0.4400	0.4400	+4.762%	1	2,386	-4.545%
2026-08-07	0.4200	0.4200	0.4200	0.4200	-2.326%	1	2,386	0.000%
2026-08-06	0.4400	0.4500	0.4300	0.4300	0.000%	449	2,386	-2.326%
2026-08-05	0.4200	0.4300	0.4200	0.4300	-6.522%	6	2,016	-2.326%
2026-08-04	0.4600	0.4600	0.4600	0.4600	-6.122%	3	2,016	-8.696%
2026-08-03	0.4800	0.4900	0.4800	0.4900	-2.000%	3	2,016	-14.286%
2026-07-31	0.5200	0.5200	0.5000	0.5000	+6.383%	7	2,016	-16.000%
2026-07-30	0.4700	0.4700	0.4700	0.4700	-12.963%	4	2,016	-10.638%
2026-07-29	0.5200	0.5400	0.5000	0.5400	+10.204%	5	2,016	-22.222%
2026-07-28	0.4900	0.4900	0.4900	0.4900	-10.909%	1	2,015	-14.286%
2026-07-23	0.5100	0.5500	0.5100	0.5500	+30.952%	3	2,015	-23.636%
2026-07-22	0.4200	0.4200	0.4200	0.4200	-12.500%	1	2,012	0.000%
2026-07-21	0.4800	0.4800	0.4800	0.4800	-4.000%	1	2,012	-12.500%
2026-07-20	0.5000	0.5000	0.5000	0.5000	+4.167%	1	2,012	-16.000%
2026-07-16	0.4800	0.4800	0.4800	0.4800	0.000%	7	2,012	-12.500%
2026-07-14	0.4800	0.4800	0.4800	0.4800	-7.692%	3	2,012	-12.500%
2026-07-13	0.5300	0.5300	0.4300	0.5200	+15.556%	4	2,012	-19.231%
2026-07-10	0.4600	0.4700	0.4200	0.4500	+4.651%	7	2,012	-6.667%
2026-07-09	0.4700	0.6000	0.4200	0.4300	-4.444%	6	2,012	-2.326%
2026-07-07	0.4200	0.4500	0.4200	0.4500	-2.174%	3	2,012	-6.667%
2026-07-06	0.5300	0.5300	0.4600	0.4600	+2.222%	2	2,011	-8.696%
2026-07-02	0.5300	0.5300	0.4500	0.4500	-4.255%	2	2,011	-6.667%
2026-07-01	0.5000	0.5000	0.4600	0.4700	+6.818%	4	2,011	-10.638%
2026-06-30	0.5100	0.5100	0.4100	0.4400	0.000%	6	2,011	-4.545%
2026-06-29	0.4400	0.4400	0.4400	0.4400	-2.222%	1	2,010	-4.545%
2026-06-26	0.5000	0.5300	0.4500	0.4500	+7.143%	4	2,010	-6.667%
2026-06-25	0.4400	0.4400	0.4200	0.4200	-6.667%	4	2,010	0.000%
2026-06-24	0.4200	0.5100	0.4200	0.4500	0.000%	4	2,009	-6.667%
2026-06-23	0.4900	0.4900	0.4000	0.4500	0.000%	12	2,009	-6.667%
2026-06-22	0.3900	0.5000	0.3900	0.4500	-2.174%	10	2,009	-6.667%
2026-06-18	0.5000	0.5200	0.4100	0.4600	-4.167%	22	2,011	-8.696%
2026-06-15	0.4500	0.4800	0.4500	0.4800	-4.000%	6	2,011	-12.500%
2026-06-12	0.4700	0.5000	0.4700	0.5000	-10.714%	7	2,010	-16.000%
2026-06-11	0.6000	0.6000	0.5600	0.5600	-5.085%	18	2,009	-25.000%
2026-06-09	0.7000	0.7000	0.5900	0.5900	+11.321%	2	2,027	-28.814%
2026-06-08	0.5400	0.5400	0.5300	0.5300	-3.636%	2	2,027	-20.755%
2026-06-05	0.5500	0.5500	0.5500	0.5500	+1.852%	5	2,028	-23.636%
2026-06-04	0.5900	0.5900	0.5400	0.5400	+5.882%	9	2,028	-22.222%
2026-06-03	0.6000	0.6000	0.5000	0.5100	-15.000%	27	2,031	-17.647%
2026-06-02	0.5300	0.6000	0.5300	0.6000	+11.111%	5	2,033	-30.000%
2026-06-01	0.5000	0.6100	0.5000	0.5400	+12.500%	16	2,033	-22.222%
2026-05-29	0.5300	0.5300	0.4600	0.4800	-4.000%	56	2,032	-12.500%
2026-05-28	0.5800	0.5800	0.4400	0.5000	+6.383%	4	2,072	-16.000%
2026-05-27	0.4900	0.5900	0.4700	0.4700	-12.963%	18	2,072	-10.638%
2026-05-26	0.4900	0.5500	0.4900	0.5400	-18.182%	6	2,072	-22.222%
2026-05-22	0.5000	0.6600	0.5000	0.6600	+10.000%	4	2,075	-36.364%
2026-05-21	0.6000	0.6000	0.6000	0.6000	-4.762%	3	2,073	-30.000%
2026-05-20	0.6300	0.6300	0.6300	0.6300	-4.545%	1	2,073	-33.333%
2026-05-18	0.7000	0.7000	0.6600	0.6600	+13.793%	1,609	705	-36.364%
2026-05-14	0.5800	0.5800	0.5800	0.5800	-3.333%	10	705	-27.586%
2026-05-13	0.6000	0.6000	0.6000	0.6000	+3.448%	11	725	-30.000%
2026-05-12	0.5800	0.5800	0.5800	0.5800	+3.571%	1	725	-27.586%
2026-05-11	0.4700	0.5800	0.4700	0.5600	-6.667%	11	725	-25.000%
2026-05-08	0.6000	0.6000	0.6000	0.6000	0.000%	2	732	-30.000%
2026-05-07	0.7000	0.7000	0.6000	0.6000	0.000%	2	730	-30.000%
2026-05-06	0.5300	0.6800	0.5300	0.6000	0.000%	3	730	-30.000%
2026-05-05	0.6100	0.6100	0.6000	0.6000	-9.091%	6	729	-30.000%
2026-04-29	0.6600	0.6600	0.6600	0.6600	+3.125%	1	731	-36.364%
2026-04-24	0.6400	0.6400	0.6400	0.6400	+6.667%	1	729	-34.375%
2026-04-23	0.6200	0.6200	0.6000	0.6000	-9.091%	29	728	-30.000%
2026-04-22	0.6600	0.6600	0.6600	0.6600	-1.493%	4	749	-36.364%
2026-04-21	0.6700	0.6700	0.6700	0.6700	+15.517%	1	744	-37.313%
2026-04-20	0.5500	0.6300	0.5500	0.5800	0.000%	6	744	-27.586%
2026-04-17	0.5800	0.5800	0.5800	0.5800	-4.918%	1	740	-27.586%
2026-04-16	0.5800	0.6100	0.5800	0.6100	+15.094%	201	740	-31.148%
2026-04-15	0.5300	0.5300	0.5300	0.5300	-23.188%	1	539	-20.755%
2026-04-14	0.6900	0.6900	0.6900	0.6900	-2.817%	2	539	-39.130%
2026-04-06	0.7100	0.7100	0.7100	0.7100	+7.576%	100	539	-40.845%
2026-04-01	0.6600	0.6600	0.6600	0.6600	-16.456%	5	450	-36.364%
2026-03-30	0.7900	0.7900	0.7900	0.7900	+6.757%	39	445	-46.835%
2026-03-27	0.7400	0.7400	0.7400	0.7400	+8.824%	85	434	-43.243%
2026-03-26	0.6000	0.6800	0.6000	0.6800	+1.493%	11	364	-38.235%
2026-03-24	0.6700	0.6700	0.6700	0.6700	+6.349%	5	354	-37.313%
2026-03-16	0.7400	0.7400	0.6300	0.6300	-1.563%	2	349	-33.333%
2026-03-13	0.7100	0.7100	0.6100	0.6400	-4.478%	112	348	-34.375%
2026-03-12	0.6700	0.6700	0.6700	0.6700	-1.471%	1	322	-37.313%
2026-03-11	0.6700	0.6900	0.6400	0.6800	+58.140%	9	321	-38.235%
2026-03-10	0.6500	0.6500	0.4300	0.4300	-35.821%	4	315	-2.326%
2026-03-09	0.6900	0.7200	0.6700	0.6700	+9.836%	85	318	-37.313%
2026-03-05	0.5600	0.6400	0.5600	0.6100	+10.909%	27	234	-31.148%
2026-03-02	0.6000	0.6000	0.5500	0.5500	+12.245%	13	213	-23.636%
2026-02-27	0.5000	0.5000	0.4900	0.4900	+2.083%	2	214	-14.286%
2026-02-26	0.4800	0.4800	0.4800	0.4800	-5.882%	3	214	-12.500%
2026-02-24	0.5000	0.5100	0.5000	0.5100	+6.250%	103	215	-17.647%
2026-02-23	0.4800	0.4800	0.4800	0.4800	+11.628%	50	112	-12.500%
2026-02-06	0.4300	0.4300	0.4300	0.4300	+7.500%	2	62	-2.326%
2026-01-21	0.4000	0.4000	0.4000	0.4000	+2.564%	25	62	+5.000%
2026-01-14	0.3900	0.3900	0.3900	0.3900	-7.143%	35	37	+7.692%
2026-01-13	0.4300	0.4300	0.4200	0.4200	0.000%	2	2	0.000%