Dark

AAL20281215P8
AAL Dec 15 2028 8.00 Put (AAL281215P00008000)
option OPRA

EOD

Jul 9, 2026

1.12+6.667%(+0.07)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.0800	1.2400	0.9500	1.1200	+6.667%	17	8,303	0.000%
2026-07-08	1.1500	1.1500	0.9700	1.0500	+5.000%	7	8,302	+6.667%
2026-07-07	1.0900	1.0900	1.0000	1.0000	0.000%	2	8,304	+12.000%
2026-07-06	1.0800	1.0800	1.0000	1.0000	+1.010%	2	8,304	+12.000%
2026-07-02	0.9600	1.0100	0.8800	0.9900	+4.211%	292	8,320	+13.131%
2026-07-01	0.9900	1.0000	0.8800	0.9500	-5.000%	27	8,320	+17.895%
2026-06-30	1.0000	1.0100	0.9700	1.0000	-4.762%	417	8,318	+12.000%
2026-06-26	1.0900	1.1100	1.0400	1.0500	+3.960%	7	8,322	+6.667%
2026-06-25	1.0000	1.0700	1.0000	1.0100	-12.174%	8	8,322	+10.891%
2026-06-23	1.2100	1.2500	1.1500	1.1500	+6.481%	4	8,320	-2.609%
2026-06-22	1.1300	1.1300	1.0800	1.0800	-4.425%	5	8,319	+3.704%
2026-06-18	1.1900	1.2100	1.1100	1.1300	+1.802%	33	8,331	-0.885%
2026-06-17	1.1000	1.1900	1.1000	1.1100	-1.770%	3	8,331	+0.901%
2026-06-16	1.1300	1.2200	1.0900	1.1300	+2.727%	13	8,329	-0.885%
2026-06-15	1.1300	1.2200	1.1000	1.1000	-7.563%	10	8,329	+1.818%
2026-06-12	1.1500	1.3200	1.1500	1.1900	-1.653%	8	8,329	-5.882%
2026-06-11	1.3400	1.3700	1.1500	1.2100	-12.950%	40	8,329	-7.438%
2026-06-10	1.3900	1.3900	1.3900	1.3900	+7.752%	1	8,355	-19.424%
2026-06-09	1.3300	1.3300	1.2900	1.2900	+1.575%	2	8,355	-13.178%
2026-06-08	1.2800	1.2800	1.2700	1.2700	+1.600%	7	8,354	-11.811%
2026-06-05	1.3700	1.3700	1.2500	1.2500	+0.806%	16	8,357	-10.400%
2026-06-03	1.2400	1.2400	1.2400	1.2400	+3.333%	1	8,352	-9.677%
2026-06-02	1.1200	1.2000	1.1200	1.2000	-4.762%	2	8,351	-6.667%
2026-06-01	1.2900	1.2900	1.2600	1.2600	-5.970%	3	8,351	-11.111%
2026-05-29	1.3400	1.3400	1.3400	1.3400	-2.190%	1	8,351	-16.418%
2026-05-28	1.2800	1.3700	1.1500	1.3700	+3.008%	27	8,351	-18.248%
2026-05-27	1.3300	1.3300	1.3300	1.3300	+12.712%	2	8,326	-15.789%
2026-05-26	1.2100	1.2100	1.1800	1.1800	-5.600%	4	8,326	-5.085%
2026-05-22	1.2500	1.2500	1.1900	1.2500	-8.088%	6	8,328	-10.400%
2026-05-21	1.3600	1.3600	1.3600	1.3600	+0.741%	4	8,326	-17.647%
2026-05-20	1.3500	1.3500	1.3500	1.3500	-8.163%	25	8,326	-17.037%
2026-05-19	1.4600	1.4700	1.4600	1.4700	+12.214%	4	8,326	-23.810%
2026-05-18	1.4100	1.4100	1.3100	1.3100	-11.486%	26	8,326	-14.504%
2026-05-15	1.4800	1.4800	1.4800	1.4800	+2.069%	2	8,326	-24.324%
2026-05-12	1.4500	1.4500	1.4500	1.4500	0.000%	3	8,326	-22.759%
2026-05-11	1.3900	1.4500	1.3500	1.4500	+7.407%	8	8,326	-22.759%
2026-05-07	1.3300	1.3500	1.3000	1.3500	-2.174%	8	8,326	-17.037%
2026-05-06	1.2600	1.3800	1.2600	1.3800	+7.812%	10	8,331	-18.841%
2026-05-05	1.4200	1.4900	1.2800	1.2800	-17.949%	122	8,334	-12.500%
2026-04-29	1.5600	1.5600	1.5600	1.5600	+10.638%	1	8,335	-28.205%
2026-04-28	1.4100	1.4100	1.4100	1.4100	-7.237%	1	8,335	-20.567%
2026-04-27	1.5200	1.5200	1.5200	1.5200	+2.013%	346	8,335	-26.316%
2026-04-24	1.4900	1.4900	1.4900	1.4900	+11.194%	20	7,989	-24.832%
2026-04-23	1.3400	1.3400	1.3400	1.3400	-2.899%	1	7,989	-16.418%
2026-04-22	1.3800	1.3800	1.3800	1.3800	-13.208%	2	7,989	-18.841%
2026-04-21	1.5100	1.5900	1.5100	1.5900	+16.058%	3	7,986	-29.560%
2026-04-20	1.3700	1.3700	1.3700	1.3700	-4.196%	1	7,986	-18.248%
2026-04-16	1.4300	1.4400	1.4100	1.4300	+10.853%	269	7,985	-21.678%
2026-04-15	1.4000	1.4300	1.2900	1.2900	-11.644%	136	7,999	-13.178%
2026-04-14	1.5500	1.5500	1.4300	1.4600	-8.750%	27	8,021	-23.288%
2026-04-10	1.6300	1.6600	1.6000	1.6000	+1.266%	26	8,010	-30.000%
2026-04-08	1.5400	1.5800	1.3600	1.5800	-7.059%	17	8,017	-29.114%
2026-04-06	1.7500	1.7500	1.7000	1.7000	+1.796%	53	8,016	-34.118%
2026-04-02	1.8900	1.8900	1.6700	1.6700	-2.339%	9	8,014	-32.934%
2026-04-01	1.7300	1.7300	1.7000	1.7100	-5.000%	26	8,014	-34.503%
2026-03-31	2.0000	2.0000	1.7300	1.8000	-5.263%	109	7,996	-37.778%
2026-03-30	1.8500	1.9000	1.8500	1.9000	+1.604%	15	7,887	-41.053%
2026-03-27	1.7800	1.8700	1.7800	1.8700	+3.315%	4	7,874	-40.107%
2026-03-26	1.8000	1.8100	1.8000	1.8100	+0.556%	4	7,872	-38.122%
2026-03-24	1.7600	1.8000	1.7600	1.8000	0.000%	3	7,869	-37.778%
2026-03-20	1.8000	1.8000	1.8000	1.8000	0.000%	7	7,870	-37.778%
2026-03-19	1.8000	1.8000	1.7900	1.8000	+2.857%	3,011	7,870	-37.778%
2026-03-18	1.8000	1.8000	1.7500	1.7500	0.000%	23	6,859	-36.000%
2026-03-17	1.7700	1.7700	1.7500	1.7500	-11.616%	3	6,838	-36.000%
2026-03-16	1.7500	1.9800	1.7500	1.9800	+5.319%	9	6,838	-43.434%
2026-03-13	1.7000	1.9000	1.7000	1.8800	+11.243%	12	6,832	-40.426%
2026-03-12	1.6400	1.6900	1.6400	1.6900	+12.667%	11	6,823	-33.728%
2026-03-10	1.5000	1.5000	1.5000	1.5000	-11.765%	2	6,821	-25.333%
2026-03-09	1.6500	1.8000	1.6500	1.7000	+3.030%	22	6,821	-34.118%
2026-03-06	1.6300	1.6500	1.6300	1.6500	+3.125%	2	6,814	-32.121%
2026-03-05	1.3000	1.6000	1.3000	1.6000	+25.984%	9	6,812	-30.000%
2026-03-03	1.3600	1.3600	1.2600	1.2700	-5.926%	5	6,805	-11.811%
2026-03-02	1.3100	1.3500	1.3100	1.3500	+5.469%	13	6,801	-17.037%
2026-02-27	1.2400	1.2800	1.2400	1.2800	+5.785%	12	6,798	-12.500%
2026-02-26	1.2100	1.2100	1.2100	1.2100	-1.626%	2	6,797	-7.438%
2026-02-25	1.2300	1.2300	1.2300	1.2300	-1.600%	1	6,794	-8.943%
2026-02-24	1.2500	1.2500	1.2500	1.2500	0.000%	8	6,794	-10.400%
2026-02-23	1.2500	1.2500	1.2500	1.2500	+0.806%	1	6,794	-10.400%
2026-02-20	1.2000	1.2400	1.2000	1.2400	+9.735%	3	6,794	-9.677%
2026-02-18	1.1400	1.1400	1.1300	1.1300	-3.419%	4	6,793	-0.885%
2026-02-17	1.1600	1.1700	1.1400	1.1700	+3.540%	31	6,796	-4.274%
2026-02-13	1.1300	1.1300	1.1300	1.1300	+4.630%	1	6,794	-0.885%
2026-02-12	0.9900	1.0800	0.9900	1.0800	+2.857%	9	6,794	+3.704%
2026-02-10	1.0700	1.0700	1.0500	1.0500	+0.962%	3,751	6,801	+6.667%
2026-02-09	1.0400	1.0500	1.0300	1.0400	-13.333%	5	10,050	+7.692%
2026-02-06	1.2000	1.2000	1.2000	1.2000	+7.143%	1	10,048	-6.667%
2026-02-05	1.1300	1.3000	1.1200	1.1200	-3.448%	6	10,047	0.000%
2026-02-04	1.1300	1.1600	1.1300	1.1600	+1.754%	2	10,047	-3.448%
2026-02-03	1.1400	1.1400	1.1400	1.1400	-6.557%	20	10,045	-1.754%
2026-01-30	1.2200	1.2200	1.2200	1.2200	0.000%	100	10,025	-8.197%
2026-01-29	1.2200	1.2200	1.2200	1.2200	-0.813%	1	10,025	-8.197%
2026-01-28	1.2200	1.2300	1.2200	1.2300	+2.500%	6	10,024	-8.943%
2026-01-27	1.2300	1.2300	1.1900	1.2000	+9.091%	58	10,018	-6.667%
2026-01-26	1.1200	1.1200	1.1000	1.1000	-1.786%	7	10,012	+1.818%
2026-01-23	1.0800	1.1500	1.0800	1.1200	+5.660%	9	10,014	0.000%
2026-01-22	1.0500	1.0700	1.0200	1.0600	+1.923%	8	10,010	+5.660%
2026-01-21	1.0600	1.0900	1.0400	1.0400	-5.455%	17	10,007	+7.692%
2026-01-20	1.1000	1.1000	1.1000	1.1000	+8.911%	2	10,006	+1.818%
2026-01-16	1.0100	1.0100	1.0100	1.0100	-4.717%	4	10,006	+10.891%
2026-01-14	0.9400	1.0600	0.9400	1.0600	+4.950%	6	10,006	+5.660%
2026-01-13	1.0100	1.0100	1.0100	1.0100	+12.222%	1	10,002	+10.891%
2026-01-12	0.9000	0.9000	0.9000	0.9000	0.000%	2	10,002	+24.444%