Dark

AAL20260821C17
AAL Aug 21 2026 17.00 Call (AAL260821C00017000)
option OPRA

EOD

Jul 9, 2026

1.32+20.000%(+0.22)716

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.2700	1.5300	1.2000	1.3200	+20.000%	716	10,015	0.000%
2026-07-08	1.1800	1.2400	0.9100	1.1000	-24.658%	1,167	9,838	+20.000%
2026-07-07	1.7100	1.7100	1.3800	1.4600	-18.436%	186	9,513	-9.589%
2026-07-06	2.1600	2.1700	1.7700	1.7900	-6.283%	34	9,442	-26.257%
2026-07-02	2.4700	2.5400	1.8300	1.9100	-10.329%	107	9,399	-30.890%
2026-07-01	2.2500	2.3400	2.1300	2.1300	-1.843%	125	9,399	-38.028%
2026-06-30	1.9200	2.2600	1.9200	2.1700	+10.714%	193	9,456	-39.171%
2026-06-29	1.9200	2.0500	1.6100	1.9600	-1.508%	158	9,576	-32.653%
2026-06-26	1.7600	2.0700	1.7600	1.9900	+13.714%	329	9,592	-33.668%
2026-06-25	1.7900	2.1200	1.7100	1.7500	+0.575%	551	9,613	-24.571%
2026-06-24	1.2000	1.7500	1.2000	1.7400	+65.714%	984	9,792	-24.138%
2026-06-23	0.8600	1.1300	0.8600	1.0500	+5.000%	194	9,975	+25.714%
2026-06-22	0.9700	1.2600	0.9300	1.0000	+4.167%	969	9,958	+32.000%
2026-06-18	0.9800	1.0300	0.9200	0.9600	+3.226%	842	9,253	+37.500%
2026-06-17	1.0400	1.0400	0.9100	0.9300	-1.064%	752	9,253	+41.935%
2026-06-16	1.0000	1.1200	0.9400	0.9400	+5.618%	1,595	8,903	+40.426%
2026-06-15	1.0000	1.0000	0.7500	0.8900	+32.836%	4,764	8,460	+48.315%
2026-06-12	0.6600	0.7200	0.6100	0.6700	+21.818%	81	4,635	+97.015%
2026-06-11	0.3400	0.5500	0.3400	0.5500	+66.667%	254	4,603	+140.000%
2026-06-10	0.4000	0.4100	0.3300	0.3300	-36.538%	210	4,591	+300.000%
2026-06-09	0.4500	0.5500	0.3900	0.5200	+30.000%	392	4,600	+153.846%
2026-06-08	0.3600	0.4100	0.3600	0.4000	+29.032%	109	4,670	+230.000%
2026-06-05	0.3100	0.3300	0.3000	0.3100	0.000%	111	4,668	+325.806%
2026-06-04	0.4000	0.4000	0.3100	0.3100	-22.500%	292	4,730	+325.806%
2026-06-03	0.4200	0.4500	0.3900	0.4000	-16.667%	154	4,733	+230.000%
2026-06-02	0.6500	0.6500	0.4600	0.4800	-23.810%	133	4,698	+175.000%
2026-06-01	0.5800	0.6300	0.5800	0.6300	-24.096%	21	4,682	+109.524%
2026-05-29	0.8200	0.8600	0.7800	0.8300	+6.410%	263	4,701	+59.036%
2026-05-28	0.7800	0.8800	0.7800	0.7800	-10.345%	258	4,569	+69.231%
2026-05-27	0.9600	1.0900	0.8600	0.8700	-3.333%	642	4,400	+51.724%
2026-05-26	0.7200	0.9000	0.7200	0.9000	+55.172%	299	4,041	+46.667%
2026-05-22	0.4700	0.6000	0.4400	0.5800	+41.463%	2,153	2,048	+127.586%
2026-05-21	0.2600	0.4100	0.2600	0.4100	+17.143%	594	1,670	+221.951%
2026-05-20	0.2000	0.3500	0.2000	0.3500	+75.000%	75	1,670	+277.143%
2026-05-19	0.2000	0.2100	0.2000	0.2000	0.000%	20	1,622	+560.000%
2026-05-18	0.2400	0.2400	0.2000	0.2000	-9.091%	66	1,622	+560.000%
2026-05-15	0.2300	0.2300	0.2200	0.2200	-18.519%	7	1,622	+500.000%
2026-05-14	0.2800	0.2800	0.2700	0.2700	-12.903%	30	1,621	+388.889%
2026-05-13	0.3000	0.3100	0.3000	0.3100	+24.000%	6	1,615	+325.806%
2026-05-12	0.2500	0.2500	0.2500	0.2500	-24.242%	1	1,615	+428.000%
2026-05-11	0.3500	0.3500	0.3300	0.3300	-13.158%	12	1,615	+300.000%
2026-05-08	0.4000	0.4300	0.3800	0.3800	+2.703%	3	1,615	+247.368%
2026-05-07	0.3900	0.3900	0.3700	0.3700	+8.824%	18	1,614	+256.757%
2026-05-06	0.3300	0.3400	0.3200	0.3400	+25.926%	77	1,607	+288.235%
2026-05-05	0.2200	0.2700	0.2200	0.2700	+28.571%	4	1,550	+388.889%
2026-05-04	0.2100	0.2100	0.1800	0.2100	-4.545%	32	1,547	+528.571%
2026-05-01	0.2200	0.2200	0.2200	0.2200	+15.789%	11	1,550	+500.000%
2026-04-30	0.1900	0.1900	0.1900	0.1900	-54.762%	64	1,550	+594.737%
2026-04-29	0.1700	0.4200	0.1700	0.4200	+100.000%	3	1,606	+214.286%
2026-04-28	0.2000	0.2200	0.2000	0.2100	-8.696%	60	1,606	+528.571%
2026-04-27	0.3000	0.3000	0.2300	0.2300	-14.815%	11	1,604	+473.913%
2026-04-24	0.2700	0.2700	0.2700	0.2700	+22.727%	98	1,604	+388.889%
2026-04-23	0.1900	0.2500	0.1900	0.2200	+10.000%	86	1,604	+500.000%
2026-04-22	0.2300	0.2300	0.2000	0.2000	-33.333%	2	1,536	+560.000%
2026-04-20	0.2900	0.3000	0.2900	0.3000	-28.571%	20	1,537	+340.000%
2026-04-17	0.4000	0.5000	0.4000	0.4200	+55.556%	515	1,518	+214.286%
2026-04-16	0.2500	0.2900	0.2500	0.2700	-6.897%	300	1,172	+388.889%
2026-04-15	0.3000	0.3000	0.2900	0.2900	+3.571%	4	1,332	+355.172%
2026-04-14	0.2200	0.3100	0.2200	0.2800	+55.556%	139	1,330	+371.429%
2026-04-13	0.1600	0.1800	0.1600	0.1800	-5.263%	19	1,341	+633.333%
2026-04-10	0.1900	0.1900	0.1800	0.1900	-5.000%	16	1,357	+594.737%
2026-04-09	0.2100	0.2200	0.2000	0.2000	-20.000%	21	1,369	+560.000%
2026-04-08	0.2500	0.2500	0.2500	0.2500	+38.889%	2	1,385	+428.000%
2026-04-02	0.1500	0.1800	0.1500	0.1800	-21.739%	58	1,387	+633.333%
2026-04-01	0.2100	0.2300	0.2100	0.2300	+9.524%	6	1,387	+473.913%
2026-03-31	0.2100	0.2100	0.2100	0.2100	+16.667%	5	1,381	+528.571%
2026-03-30	0.1700	0.1800	0.1700	0.1800	0.000%	56	1,376	+633.333%
2026-03-27	0.2000	0.2000	0.1700	0.1800	-5.263%	11	1,376	+633.333%
2026-03-26	0.2000	0.2000	0.1900	0.1900	-17.391%	8	1,387	+594.737%
2026-03-25	0.2200	0.2300	0.2200	0.2300	+4.545%	21	1,379	+473.913%
2026-03-24	0.2600	0.2600	0.1700	0.2200	-15.385%	4	1,379	+500.000%
2026-03-23	0.2600	0.2600	0.2600	0.2600	+4.000%	2	1,378	+407.692%
2026-03-17	0.2500	0.2500	0.2500	0.2500	+19.048%	1	1,380	+428.000%
2026-03-16	0.2100	0.2100	0.2100	0.2100	0.000%	4	1,379	+528.571%
2026-03-13	0.2100	0.2100	0.2100	0.2100	-19.231%	1	1,377	+528.571%
2026-03-12	0.2000	0.2900	0.2000	0.2600	-16.129%	371	1,376	+407.692%
2026-03-11	0.3100	0.3100	0.3100	0.3100	-11.429%	1	1,232	+325.806%
2026-03-10	0.4200	0.4200	0.3000	0.3500	-12.500%	233	1,231	+277.143%
2026-03-09	0.2600	0.4000	0.2600	0.4000	+11.111%	9	1,098	+230.000%
2026-03-06	0.4000	0.4100	0.3600	0.3600	-21.739%	50	1,110	+266.667%
2026-03-05	0.4200	0.4600	0.4200	0.4600	-17.857%	504	1,113	+186.957%
2026-03-04	0.6000	0.6100	0.5600	0.5600	+1.818%	266	778	+135.714%
2026-03-03	0.4500	0.5500	0.4500	0.5500	+1.852%	11	590	+140.000%
2026-03-02	0.5600	0.5600	0.5400	0.5400	-22.857%	51	590	+144.444%
2026-02-27	0.7000	0.7200	0.6800	0.7000	-24.731%	68	597	+88.571%
2026-02-26	0.9300	1.0000	0.9200	0.9300	+34.783%	45	617	+41.935%
2026-02-25	0.7000	0.7000	0.6800	0.6900	-2.817%	56	674	+91.304%
2026-02-24	0.7200	0.7200	0.6900	0.7100	+9.231%	17	674	+85.915%
2026-02-23	0.6800	0.6800	0.6500	0.6500	-22.619%	84	657	+103.077%
2026-02-20	0.8500	0.8500	0.8300	0.8400	+6.329%	14	632	+57.143%
2026-02-19	0.7500	0.7900	0.7500	0.7900	-17.708%	10	619	+67.089%
2026-02-18	0.9600	0.9600	0.9600	0.9600	-15.789%	1	609	+37.500%
2026-02-17	0.9700	1.1400	0.9500	1.1400	+16.327%	27	610	+15.789%
2026-02-13	0.9700	0.9800	0.9700	0.9800	-2.970%	40	576	+34.694%
2026-02-12	1.0200	1.0200	1.0100	1.0100	-25.185%	75	576	+30.693%
2026-02-11	1.3500	1.3500	1.3500	1.3500	-1.460%	4	501	-2.222%
2026-02-10	1.3700	1.3700	1.3700	1.3700	-0.725%	1	501	-3.650%
2026-02-09	1.4500	1.4500	1.3800	1.3800	-5.479%	6	500	-4.348%
2026-02-06	1.4000	1.4700	1.4000	1.4600	+44.554%	40	505	-9.589%
2026-02-05	0.9900	1.0100	0.9900	1.0100	-12.931%	2	506	+30.693%
2026-02-04	1.1600	1.1600	1.1600	1.1600	+11.538%	1	506	+13.793%
2026-02-03	1.0400	1.0400	1.0400	1.0400	+25.301%	1	507	+26.923%
2026-02-02	0.7500	0.8900	0.7500	0.8300	+9.211%	160	507	+59.036%
2026-01-30	0.7600	0.7600	0.7600	0.7600	0.000%	2	444	+73.684%
2026-01-29	0.7600	0.7600	0.7000	0.7600	-6.173%	4	446	+73.684%
2026-01-28	0.8100	0.8300	0.8100	0.8100	-4.706%	45	448	+62.963%
2026-01-27	1.1500	1.1500	0.8500	0.8500	-30.894%	42	427	+55.294%
2026-01-26	1.2900	1.2900	1.2000	1.2300	-26.786%	12	426	+7.317%
2026-01-22	1.6800	1.6800	1.6800	1.6800	+5.000%	1	415	-21.429%
2026-01-21	1.4800	1.6000	1.4800	1.6000	+4.575%	12	414	-17.500%
2026-01-20	1.5500	1.5500	1.5300	1.5300	-11.561%	9	402	-13.725%
2026-01-16	1.7900	1.7900	1.7300	1.7300	-10.825%	2	399	-23.699%
2026-01-12	1.7900	1.9700	1.7900	1.9400	-3.000%	302	399	-31.959%
2026-01-09	2.0000	2.0000	1.9200	2.0000	-0.990%	31	101	-34.000%
2026-01-08	2.0200	2.0200	2.0200	2.0200	+5.759%	5	76	-34.653%
2026-01-07	1.9100	1.9100	1.9100	1.9100	+3.804%	1	76	-30.890%
2026-01-06	1.9300	2.0100	1.8400	1.8400	+1.657%	31	75	-28.261%
2026-01-05	1.9000	1.9000	1.8100	1.8100	+3.429%	3	42	-27.072%
2026-01-02	1.7100	1.7500	1.7100	1.7500	+9.375%	16	42	-24.571%
2025-12-30	1.6000	1.6000	1.6000	1.6000	-16.667%	1	26	-17.500%
2025-12-23	1.9200	1.9200	1.9200	1.9200	+4.918%	2	25	-31.250%
2025-12-19	1.8200	1.8300	1.8200	1.8300	+1.667%	4	24	-27.869%
2025-12-18	1.8400	1.8400	1.8000	1.8000	0.000%	20	20	-26.667%