Dark

AAL20270115C3
AAL Jan 15 2027 3.00 Call (AAL270115C00003000)
option OPRA

Inactive

Aug 14, 2026

12.10-9.701%(-1.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	12.1000	12.1000	12.1000	12.1000	-9.701%	1	155	0.000%
2026-08-04	13.4000	13.4000	13.4000	13.4000	+7.200%	1	155	-9.701%
2026-07-31	12.5000	12.5000	12.5000	12.5000	+2.881%	1	155	-3.200%
2026-07-17	12.1500	12.1500	12.1500	12.1500	-0.246%	7	155	-0.412%
2026-05-29	12.1800	12.1800	12.1800	12.1800	+24.286%	1	162	-0.657%
2026-05-06	9.8000	9.8000	9.8000	9.8000	+15.294%	3	162	+23.469%
2026-04-09	8.5000	8.5000	8.5000	8.5000	-5.556%	1	162	+42.353%
2026-04-08	9.0000	9.0000	9.0000	9.0000	+20.000%	10	162	+34.444%
2026-03-30	7.5000	7.5000	7.5000	7.5000	-3.226%	1	162	+61.333%
2026-03-20	7.7500	7.7500	7.7500	7.7500	-3.125%	1	163	+56.129%
2026-03-18	8.0000	8.0000	8.0000	8.0000	+3.896%	3	163	+51.250%
2026-03-16	7.7300	7.7300	7.6300	7.7000	+1.183%	11	163	+57.143%
2026-03-13	7.8000	7.8000	7.6100	7.6100	-10.994%	7	162	+59.001%
2026-03-06	8.6000	8.6000	8.0900	8.5500	-29.046%	7	160	+41.520%
2025-12-12	12.0500	12.0500	12.0500	12.0500	+7.589%	4	156	+0.415%
2025-11-28	11.2000	11.2000	11.2000	11.2000	+17.277%	1	156	+8.036%
2025-11-18	9.5500	9.5500	9.5500	9.5500	-13.575%	2	156	+26.702%
2025-10-24	11.0500	11.0500	11.0500	11.0500	+8.867%	10	158	+9.502%
2025-10-23	10.0000	10.1500	9.8500	10.1500	+10.326%	4	168	+19.212%
2025-10-16	9.2000	9.2000	9.2000	9.2000	-5.544%	2	167	+31.522%
2025-10-15	9.7400	9.7400	9.7400	9.7400	+3.287%	5	165	+24.230%
2025-10-14	9.3500	9.4300	9.3500	9.4300	+5.363%	20	170	+28.314%
2025-10-13	8.9200	9.1300	8.9200	8.9500	+1.130%	15	171	+35.196%
2025-10-09	9.3500	9.3500	8.8400	8.8500	-1.117%	16	162	+36.723%
2025-10-07	9.0000	9.0000	8.9500	8.9500	+0.562%	3	151	+35.196%
2025-10-06	8.9000	8.9000	8.9000	8.9000	+2.890%	1	151	+35.955%
2025-10-03	8.7800	8.8000	8.6500	8.6500	-1.143%	3	150	+39.884%
2025-10-02	8.6500	8.7500	8.6500	8.7500	+2.339%	3	148	+38.286%
2025-10-01	8.6500	8.6500	8.5500	8.5500	-1.724%	8	148	+41.520%
2025-09-29	8.7000	8.7000	8.7000	8.7000	+0.346%	1	151	+39.080%
2025-09-26	8.7500	8.7500	8.6000	8.6700	+0.231%	10	150	+39.562%
2025-09-25	8.9000	8.9000	8.6500	8.6500	-9.424%	3	144	+39.884%
2025-09-23	9.7500	9.7500	9.5500	9.5500	+1.596%	2	145	+26.702%
2025-09-22	9.4000	9.4000	9.4000	9.4000	-3.093%	3	145	+28.723%
2025-09-19	9.9000	9.9000	9.6000	9.7000	-1.020%	6	145	+24.742%
2025-09-18	9.8000	9.8000	9.8000	9.8000	-0.508%	1	145	+23.469%
2025-09-17	9.8000	9.9500	9.8000	9.8500	+2.604%	5	145	+22.843%
2025-09-16	9.7500	9.7500	9.6000	9.6000	-2.041%	4	145	+26.042%
2025-09-15	10.1500	10.1500	9.8000	9.8000	-3.922%	13	147	+23.469%
2025-09-12	10.3000	10.3500	10.2000	10.2000	+2.000%	14	149	+18.627%
2025-09-11	10.2000	10.2000	9.8500	10.0000	-0.498%	5	153	+21.000%
2025-09-09	10.0500	10.1000	10.0100	10.0500	-0.985%	11	154	+20.398%
2025-09-08	10.2500	10.2500	10.1500	10.1500	-1.932%	2	151	+19.212%
2025-09-05	10.4200	10.4200	10.3500	10.3500	+1.970%	2	151	+16.908%
2025-09-04	10.6000	10.6000	10.1500	10.1500	-5.581%	2	151	+19.212%
2025-09-03	10.7500	10.7500	10.7500	10.7500	+3.365%	1	151	+12.558%
2025-09-02	10.5500	10.5500	10.4000	10.4000	-1.887%	3	150	+16.346%
2025-08-29	10.5500	10.6000	10.5500	10.6000	+1.435%	2	150	+14.151%
2025-08-26	10.3500	10.4500	10.3500	10.4500	-3.241%	2	150	+15.789%
2025-08-22	10.0000	10.8000	10.0000	10.8000	+8.543%	14	150	+12.037%
2025-08-21	9.9500	9.9500	9.9500	9.9500	-1.485%	2	148	+21.608%
2025-08-20	10.4000	10.4000	10.1000	10.1000	-3.810%	5	148	+19.802%
2025-08-19	10.6000	10.6500	10.4500	10.5000	+0.478%	8	151	+15.238%
2025-08-18	10.5000	10.6000	10.4500	10.4500	0.000%	4	150	+15.789%
2025-08-15	10.1500	10.4500	10.1500	10.4500	+3.465%	2	149	+15.789%
2025-08-14	10.1000	10.1000	10.1000	10.1000	+1.508%	3	148	+19.802%
2025-08-12	9.1500	9.9500	9.1500	9.9500	+11.798%	2	147	+21.608%
2025-08-11	9.0500	9.0500	8.9000	8.9000	-1.657%	2	146	+35.955%
2025-08-08	9.0000	9.0500	8.9000	9.0500	0.000%	4	145	+33.702%
2025-08-07	9.0000	9.0500	9.0000	9.0500	+1.117%	2	145	+33.702%
2025-08-06	8.9000	8.9500	8.9000	8.9500	0.000%	3	143	+35.196%
2025-08-05	8.5300	8.9500	8.5000	8.9500	+4.070%	13	142	+35.196%
2025-08-04	8.4500	8.6000	8.4500	8.6000	+2.381%	2	140	+40.698%
2025-08-01	8.4000	8.4000	8.4000	8.4000	-5.618%	1	138	+44.048%
2025-07-24	8.9600	9.1300	8.9000	8.9000	-7.772%	3	138	+35.955%
2025-07-22	9.6500	9.6500	9.6500	9.6500	+1.579%	1	137	+25.389%
2025-07-15	9.5000	9.5000	9.5000	9.5000	+2.371%	1	136	+27.368%
2025-07-03	9.2000	9.2800	9.2000	9.2800	+8.538%	16	134	+30.388%
2025-06-30	8.7000	8.7000	8.5500	8.5500	-1.156%	2	134	+41.520%
2025-06-27	8.6500	8.6500	8.6500	8.6500	+1.765%	1	133	+39.884%
2025-06-26	8.5500	8.5500	8.5000	8.5000	+0.592%	2	132	+42.353%
2025-06-25	8.4500	8.4500	8.4500	8.4500	-1.744%	1	131	+43.195%
2025-06-24	8.5000	8.6000	8.5000	8.6000	+8.861%	2	130	+40.698%
2025-06-23	7.9000	7.9000	7.9000	7.9000	-0.629%	1	129	+53.165%
2025-06-20	7.9500	7.9500	7.9500	7.9500	-0.625%	2	129	+52.201%
2025-06-18	8.0000	8.0000	8.0000	8.0000	-6.977%	2	127	+51.250%
2025-06-11	8.6000	8.6000	8.6000	8.6000	-1.714%	1	127	+40.698%
2025-06-02	8.7000	8.7500	8.7000	8.7500	0.000%	2	127	+38.286%
2025-05-29	8.7500	8.7500	8.7500	8.7500	-5.405%	1	127	+38.286%
2025-05-20	9.2500	9.2500	9.2500	9.2500	-4.145%	1	127	+30.811%
2025-05-14	9.6500	9.6500	9.6500	9.6500	+2.660%	1	127	+25.389%
2025-05-12	9.4000	9.4000	9.4000	9.4000	+11.243%	21	127	+28.723%
2025-05-09	8.4500	8.4500	8.4500	8.4500	+6.289%	28	127	+43.195%
2025-05-06	7.9500	7.9500	7.9500	7.9500	0.000%	2	127	+52.201%
2025-05-02	7.9500	7.9500	7.9500	7.9500	+13.571%	2	125	+52.201%
2025-04-25	7.0000	7.0000	7.0000	7.0000	-5.405%	2	125	+72.857%
2025-04-23	7.4000	7.4000	7.4000	7.4000	+9.792%	1	124	+63.514%
2025-04-22	6.7400	6.7400	6.7400	6.7400	+2.588%	10	124	+79.525%
2025-04-21	6.5700	6.5700	6.5700	6.5700	-6.143%	5	114	+84.170%
2025-04-17	7.0000	7.0000	7.0000	7.0000	-4.110%	1	114	+72.857%
2025-04-15	7.3500	7.3500	7.3000	7.3000	+1.389%	11	114	+65.753%
2025-04-14	7.2500	7.2500	7.2000	7.2000	+2.857%	23	114	+68.056%
2025-04-11	7.0000	7.0000	7.0000	7.0000	-2.098%	4	91	+72.857%
2025-04-10	7.3100	7.3100	7.1500	7.1500	-4.667%	9	89	+69.231%
2025-04-08	7.5000	7.5000	7.5000	7.5000	+9.489%	1	86	+61.333%
2025-04-04	6.0000	6.8500	6.0000	6.8500	-12.739%	56	86	+76.642%
2025-03-31	7.8800	7.9500	7.8500	7.8500	-8.080%	15	65	+54.140%
2025-03-27	8.5300	8.5400	8.5300	8.5400	-4.581%	6	59	+41.686%
2025-03-26	8.7800	8.9500	8.6500	8.9500	-2.186%	15	65	+35.196%
2025-03-24	8.8500	9.1500	8.8500	9.1500	+3.741%	10	65	+32.240%
2025-03-17	8.7000	8.8200	8.7000	8.8200	+5.376%	10	65	+37.188%
2025-03-14	8.3700	8.3700	8.3700	8.3700	-0.357%	60	63	+44.564%
2025-03-12	8.4000	8.5000	8.4000	8.4000	-10.352%	16	33	+44.048%
2025-03-11	9.3700	9.3700	9.3700	9.3700	-8.852%	6	23	+29.136%
2025-03-07	10.4000	10.4000	10.2800	10.2800	-11.760%	12	23	+17.704%
2025-03-05	11.6500	11.6500	11.6500	11.6500	-10.039%	1	18	+3.863%
2025-02-24	12.9500	12.9500	12.9500	12.9500	-0.385%	1	17	-6.564%
2025-02-13	13.1000	13.1000	13.0000	13.0000	-11.864%	3	16	-6.923%
2025-02-07	14.7500	14.7500	14.7500	14.7500	+0.683%	2	16	-17.966%
2025-02-06	14.6500	14.6500	14.6500	14.6500	+0.687%	1	16	-17.406%
2025-02-05	14.5500	14.5500	14.5500	14.5500	-0.342%	1	16	-16.838%
2025-01-31	14.2500	14.6000	14.2500	14.6000	+0.069%	6	16	-17.123%
2025-01-29	14.5900	14.5900	14.5900	14.5900	-1.751%	1	16	-17.066%
2025-01-28	14.7500	14.8500	14.7500	14.8500	+1.365%	3	17	-18.519%
2025-01-27	14.6500	14.6500	14.6500	14.6500	+3.534%	1	17	-17.406%
2025-01-24	14.1500	14.1500	14.1500	14.1500	-10.500%	2	17	-14.488%
2025-01-21	16.0000	16.0000	15.8100	15.8100	+5.753%	2	18	-23.466%
2025-01-13	15.1000	15.1000	14.9500	14.9500	-0.333%	2	18	-19.064%
2025-01-08	15.0000	15.0000	15.0000	15.0000	+7.143%	1	19	-19.333%
2025-01-03	14.0000	14.0000	14.0000	14.0000	-6.166%	2	19	-13.571%
2024-12-31	14.9200	14.9200	14.9200	14.9200	+3.324%	1	17	-18.901%
2024-12-13	14.4400	14.4400	14.4400	14.4400	+18.555%	12	17	-16.205%
2024-12-02	12.1800	12.1800	12.1800	12.1800	-0.976%	1	11	-0.657%
2024-11-25	12.3000	12.3000	12.3000	12.3000	+5.943%	1	11	-1.626%
2024-11-18	11.6100	11.6100	11.6100	11.6100	-3.331%	10	11	+4.220%
2024-11-14	12.0100	12.0100	12.0100	12.0100	+24.456%	1	2	+0.749%
2024-10-17	9.6500	9.6500	9.6500	9.6500	-3.500%	1	2	+25.389%
2024-10-16	10.0000	10.0000	10.0000	10.0000	0.000%	1	2	+21.000%
2024-10-09	10.0000	10.0000	10.0000	10.0000	+11.111%	1	2	+21.000%
2024-10-07	9.0000	9.0000	9.0000	9.0000	0.000%	1	1	+34.444%